FINAL PRE-CLEARING PRICES AS OF 01/04/23 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 ---- ---- ---- ---- 1807.4 +13.1 1794.3 FEB23 ---- ---- ---- ---- 1807.8 +13.1 1794.7 MAR23 ---- ---- ---- ---- 1808.2 +13.1 1795.1 APR23 ---- ---- ---- ---- 1805.3 +13.1 1792.2 JUN23 ---- ---- ---- ---- 1797.9 +13.1 1784.8 AUG23 ---- ---- ---- ---- 1793.8 +13.1 1780.7 OCT23 ---- ---- ---- ---- 1789.7 +13.1 1776.6 DEC23 ---- ---- ---- ---- 1785.6 +13.1 1772.5 FEB24 ---- ---- ---- ---- 1783.5 +13.1 1770.4 APR24 ---- ---- ---- ---- 1778.5 +13.1 1765.4 JUN24 ---- ---- ---- ---- 1773.5 +13.1 1760.4 AUG24 ---- ---- ---- ---- 1769.4 +13.1 1756.3 OCT24 ---- ---- ---- ---- 1765.3 +13.1 1752.2 DEC24 ---- ---- ---- ---- 1761.5 +13.1 1748.4 JUN25 ---- ---- ---- ---- 1749.5 +13.1 1736.4 DEC25 ---- ---- ---- ---- 1737.5 +13.1 1724.4 JUN26 ---- ---- ---- ---- 1725.5 +13.1 1712.4 DEC26 ---- ---- ---- ---- 1717.5 +13.1 1704.4 JUN27 ---- ---- ---- ---- 1707.5 +13.1 1694.4 DEC27 ---- ---- ---- ---- 1697.5 +13.1 1684.4 JUN28 ---- ---- ---- ---- 1687.5 +13.1 1674.4 DEC28 ---- ---- ---- ---- 1677.5 +13.1 1664.4 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 205.00 UNCH 205.00 626 FEB23 ---- ---- ---- ---- 205.00 UNCH 205.00 670 MAR23 ---- ---- ---- ---- 205.00 UNCH 205.00 942 APR23 ---- ---- ---- ---- 205.00 UNCH 205.00 888 MAY23 ---- ---- ---- ---- 205.00 UNCH 205.00 890 JUN23 ---- ---- ---- ---- 205.00 UNCH 205.00 874 JLY23 ---- ---- ---- ---- 215.00 +10.00 205.00 474 AUG23 ---- ---- ---- ---- 215.00 +10.00 205.00 475 SEP23 ---- ---- ---- ---- 215.00 +10.00 205.00 469 OCT23 ---- ---- ---- ---- 215.00 +10.00 205.00 458 NOV23 ---- ---- ---- ---- 215.00 +10.00 205.00 442 DEC23 ---- ---- ---- ---- 215.00 +10.00 205.00 387 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7595 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 324.48 UNCH 324.48 115 JAN23 ---- ---- ---- ---- 351.59 -2.27 353.86 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 ---- ---- ---- 2287.75A 2270.00 -55.25 8 2325.25 104 FEB23 2312.00 2312.00 2304.00 2281.50A 2283.50 -47.75 300 2331.25 624 327 MAR23 2329.75 2343.00B 2282.75 2288.00 2285.25 -45.50 2582 2330.75 3510 580 APR23 2297.00 2297.00 2297.00 2301.25B 2290.75 -44.00 1535 2334.75 2349 277 MAY23 ---- ---- ---- 2355.25B 2297.25 -45.50 432 2342.75 98 36 JUN23 ---- ---- ---- 2359.75B 2302.50 -45.75 3 2348.25 132 8 JLY23 ---- ---- ---- ---- 2318.00 -44.50 2362.50 AUG23 ---- ---- ---- ---- 2332.00 -43.00 2375.00 SEP23 ---- ---- ---- ---- 2346.75 -41.75 2388.50 OCT23 ---- ---- ---- ---- 2360.25 -40.50 2400.75 NOV23 ---- ---- ---- ---- 2375.50 -39.00 2414.50 DEC23 ---- ---- ---- 2386.75A 2382.25 -37.75 2420.00 20 3 JAN24 ---- ---- ---- ---- 2393.00 -37.25 2430.25 FEB24 ---- ---- ---- ---- 2405.75 -36.50 2442.25 MAR24 ---- ---- ---- ---- 2416.75 -36.00 2452.75 APR24 ---- ---- ---- ---- 2426.00 -35.25 2461.25 MAY24 ---- ---- ---- ---- 2434.00 -34.75 2468.75 JUN24 ---- ---- ---- ---- 2442.00 -34.00 2476.00 JLY24 ---- ---- ---- ---- 2452.25 -33.50 2485.75 AUG24 ---- ---- ---- ---- 2463.50 -32.75 2496.25 SEP24 ---- ---- ---- ---- 2473.75 -32.25 2506.00 OCT24 ---- ---- ---- ---- 2483.50 -31.50 2515.00 NOV24 ---- ---- ---- ---- 2495.25 -31.00 2526.25 DEC24 ---- ---- ---- ---- 2479.75 -30.25 2510.00 10 4 JAN25 ---- ---- ---- ---- 2486.75 -30.25 2517.00 FEB25 ---- ---- ---- ---- 2493.75 -30.25 2524.00 MAR25 ---- ---- ---- ---- 2500.75 -30.25 2531.00 APR25 ---- ---- ---- ---- 2509.75 -30.25 2540.00 MAY25 ---- ---- ---- ---- 2518.75 -30.25 2549.00 JUN25 ---- ---- ---- ---- 2526.75 -30.25 2557.00 JLY25 ---- ---- ---- ---- 2535.75 -30.25 2566.00 AUG25 ---- ---- ---- ---- 2543.75 -30.25 2574.00 SEP25 ---- ---- ---- ---- 2551.75 -30.25 2582.00 OCT25 ---- ---- ---- ---- 2559.75 -30.25 2590.00 NOV25 ---- ---- ---- ---- 2566.75 -30.25 2597.00 DEC25 ---- ---- ---- ---- 2574.75 -30.25 2605.00 JAN26 ---- ---- ---- ---- 2582.75 -30.25 2613.00 FEB26 ---- ---- ---- ---- 2590.75 -30.25 2621.00 MAR26 ---- ---- ---- ---- 2598.75 -30.25 2629.00 APR26 ---- ---- ---- ---- 2607.75 -30.25 2638.00 MAY26 ---- ---- ---- ---- 2615.75 -30.25 2646.00 JUN26 ---- ---- ---- ---- 2623.75 -30.25 2654.00 JLY26 ---- ---- ---- ---- 2631.75 -30.25 2662.00 AUG26 ---- ---- ---- ---- 2638.75 -30.25 2669.00 SEP26 ---- ---- ---- ---- 2646.75 -30.25 2677.00 OCT26 ---- ---- ---- ---- 2653.75 -30.25 2684.00 NOV26 ---- ---- ---- ---- 2661.75 -30.25 2692.00 DEC26 ---- ---- ---- ---- 2669.75 -30.25 2700.00 JAN27 ---- ---- ---- ---- 2679.75 -30.25 2710.00 FEB27 ---- ---- ---- ---- 2689.75 -30.25 2720.00 MAR27 ---- ---- ---- ---- 2699.75 -30.25 2730.00 APR27 ---- ---- ---- ---- 2710.75 -30.25 2741.00 MAY27 ---- ---- ---- ---- 2720.75 -30.25 2751.00 JUN27 ---- ---- ---- ---- 2730.75 -30.25 2761.00 JLY27 ---- ---- ---- ---- 2738.75 -30.25 2769.00 AUG27 ---- ---- ---- ---- 2752.75 -30.25 2783.00 SEP27 ---- ---- ---- ---- 2755.75 -30.25 2786.00 OCT27 ---- ---- ---- ---- 2762.75 -30.25 2793.00 NOV27 ---- ---- ---- ---- 2770.75 -30.25 2801.00 DEC27 ---- ---- ---- ---- 2778.75 -30.25 2809.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4860 6743 1339 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 .24100 .24100 .24100 .24100 .25677 +.01687 11 .23990 13 3410 FEB23 .25000 .25000 .25000 .25000 .25622 -.00199 13 .25821 17 3206 MAR23 .25750 .25750 .25750 .25750 .26004 -.00746 4 .26750 14 3043 APR23 .25750 .26000B .25750 .26000B .26006 -.00744 4 .26750 14 2264 MAY23 .25500 .26000B .25500 .26000B .26000 -.00750 3 .26750 10 1841 JUN23 .25500 .26000B .25500 .26000B .26000 -.00750 3 .26750 10 2114 JLY23 ---- ---- ---- ---- .26150 -.00600 .26750 10 1804 AUG23 ---- ---- ---- ---- .26150 -.00600 .26750 10 2205 SEP23 ---- ---- ---- ---- .26150 -.00600 .26750 10 1878 OCT23 ---- ---- ---- ---- .26150 -.00600 .26750 10 1147 NOV23 ---- ---- ---- ---- .26150 -.00600 .26750 10 1189 DEC23 ---- ---- ---- ---- .26150 -.00600 .26750 10 1081 JAN24 ---- ---- ---- ---- .27250 +.02750 .24500 107 FEB24 ---- ---- ---- ---- .27250 +.02750 .24500 107 MAR24 ---- ---- ---- ---- .27250 +.02750 .24500 107 APR24 ---- ---- ---- ---- .27250 +.02750 .24500 62 MAY24 ---- ---- ---- ---- .27250 +.02750 .24500 62 JUN24 ---- ---- ---- ---- .27250 +.02500 .24750 62 JLY24 ---- ---- ---- ---- .24750 UNCH .24750 57 AUG24 ---- ---- ---- ---- .24750 UNCH .24750 57 SEP24 ---- ---- ---- ---- .24750 UNCH .24750 57 OCT24 ---- ---- ---- ---- .24750 UNCH .24750 57 NOV24 ---- ---- ---- ---- .24750 UNCH .24750 57 DEC24 ---- ---- ---- ---- .25000 UNCH .25000 57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 138 26031 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 445.00 445.00 445.00 445.00 445.00 +10.00 15 435.00 12 1431 FEB23 ---- ---- ---- ---- 475.00 +10.00 465.00 963 MAR23 ---- ---- ---- ---- 480.00 +10.00 470.00 768 APR23 ---- ---- ---- ---- 470.00 -10.00 480.00 643 MAY23 ---- ---- ---- ---- 470.00 -10.00 480.00 634 JUN23 ---- ---- ---- ---- 470.00 -10.00 480.00 638 JLY23 ---- ---- ---- ---- 470.00 -10.00 480.00 490 AUG23 ---- ---- ---- ---- 470.00 -10.00 480.00 490 SEP23 ---- ---- ---- ---- 470.00 -10.00 480.00 490 OCT23 ---- ---- ---- ---- 467.00 -10.00 477.00 393 NOV23 ---- ---- ---- ---- 455.00 -10.00 465.00 398 DEC23 ---- ---- ---- ---- 455.00 -10.00 465.00 385 JAN24 ---- ---- ---- ---- 445.00 -10.00 455.00 50 FEB24 ---- ---- ---- ---- 440.00 -10.00 450.00 50 MAR24 ---- ---- ---- ---- 440.00 -10.00 450.00 50 APR24 ---- ---- ---- ---- 440.00 -10.00 450.00 50 MAY24 ---- ---- ---- ---- 440.00 -10.00 450.00 50 JUN24 ---- ---- ---- ---- 440.00 -10.00 450.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 12 8023 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.33 UNCH 20.33 290 JAN23 ---- ---- ---- ---- 19.13 UNCH 19.13 527 FEB23 ---- ---- ---- ---- 18.23 +.06 18.17 519 MAR23 ---- ---- ---- ---- 18.23 +.06 18.17 624 APR23 ---- ---- ---- ---- 18.23 +.06 18.17 552 MAY23 ---- ---- ---- ---- 18.28 +.11 18.17 554 JUN23 ---- ---- ---- ---- 18.28 +.08 18.20 572 JLY23 ---- ---- ---- ---- 18.28 +.08 18.20 474 AUG23 ---- ---- ---- ---- 18.30 +.10 18.20 451 SEP23 ---- ---- ---- ---- 18.30 +.07 18.23 559 OCT23 ---- ---- ---- ---- 18.30 +.07 18.23 558 NOV23 ---- ---- ---- ---- 18.33 +.10 18.23 558 DEC23 ---- ---- ---- ---- 18.33 +.10 18.23 512 JAN24 ---- ---- ---- ---- 18.58 +.28 18.30 467 FEB24 ---- ---- ---- ---- 18.58 +.28 18.30 483 MAR24 ---- ---- ---- ---- 18.58 +.28 18.30 435 APR24 ---- ---- ---- ---- 18.60 +.30 18.30 495 MAY24 ---- ---- ---- ---- 18.60 +.30 18.30 491 JUN24 ---- ---- ---- ---- 18.60 +.30 18.30 440 JLY24 ---- ---- ---- ---- 18.63 +.30 18.33 315 AUG24 ---- ---- ---- ---- 18.63 +.30 18.33 330 SEP24 ---- ---- ---- ---- 18.63 +.30 18.33 370 OCT24 ---- ---- ---- ---- 18.65 +.32 18.33 373 NOV24 ---- ---- ---- ---- 18.65 +.32 18.33 373 DEC24 ---- ---- ---- ---- 18.65 +.32 18.33 285 JAN25 ---- ---- ---- ---- 19.88 -.12 20.00 135 FEB25 ---- ---- ---- ---- 19.88 -.12 20.00 135 MAR25 ---- ---- ---- ---- 19.88 -.12 20.00 212 APR25 ---- ---- ---- ---- 20.13 +.13 20.00 132 MAY25 ---- ---- ---- ---- 20.13 +.13 20.00 132 JUN25 ---- ---- ---- ---- 20.13 +.13 20.00 45 JLY25 ---- ---- ---- ---- 20.88 -.12 21.00 100 AUG25 ---- ---- ---- ---- 20.88 -.12 21.00 100 SEP25 ---- ---- ---- ---- 20.88 -.12 21.00 100 OCT25 ---- ---- ---- ---- 21.13 +.13 21.00 25 NOV25 ---- ---- ---- ---- 21.13 +.13 21.00 25 DEC25 ---- ---- ---- ---- 21.13 +.13 21.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12773 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 278.96 -2.06 281.02 1836 FEB23 ---- ---- ---- ---- 290.00 UNCH 290.00 3 1836 MAR23 ---- ---- ---- ---- 290.00 UNCH 290.00 3 1905 APR23 ---- ---- ---- ---- 290.00 UNCH 290.00 13 1751 MAY23 ---- ---- ---- ---- 290.00 UNCH 290.00 13 1736 JUN23 ---- ---- ---- ---- 290.00 UNCH 290.00 13 1736 JLY23 ---- ---- ---- ---- 290.00 UNCH 290.00 13 1396 AUG23 ---- ---- ---- ---- 290.00 UNCH 290.00 13 1406 SEP23 ---- ---- ---- ---- 290.00 UNCH 290.00 13 1386 OCT23 ---- ---- ---- ---- 290.00 UNCH 290.00 3 1286 NOV23 ---- ---- ---- ---- 290.00 UNCH 290.00 3 1126 DEC23 ---- ---- ---- ---- 290.00 +6.67 283.33 1123 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 18523 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 ---- ---- ---- ---- 647.83 -.17 648.00 1286 JAN23 725.00 725.00 720.00 724.00 725.00 -5.00 97 730.00 18 868 FEB23 738.00 740.00 738.00 740.00 740.00 UNCH 30 740.00 3 1092 MAR23 750.00 750.00 750.00 750.00 750.00 +15.00 10 735.00 50 627 APR23 ---- 748.00B ---- 748.00B 751.00 +6.00 745.00 50 280 MAY23 ---- 755.00B ---- 755.00B 756.00 +6.00 750.00 1 871 JUN23 ---- ---- ---- ---- 771.00 +6.00 765.00 2 471 JLY23 ---- ---- ---- ---- 775.00 +5.00 770.00 489 AUG23 ---- ---- ---- ---- 775.00 UNCH 775.00 203 SEP23 775.00 775.00 775.00 775.00 775.00 +10.00 5 765.00 498 OCT23 ---- ---- ---- ---- 785.00 +10.00 775.00 2 134 NOV23 ---- ---- ---- ---- 785.00 +10.00 775.00 2 144 DEC23 ---- ---- ---- ---- 785.00 +10.00 775.00 2 149 TOTAL EST.VOL VOLUME OPEN INT TOTAL 142 130 7112 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- 420.00A ---- ---- ---- FEB23 ---- ---- ---- 415.00A ---- ---- ---- MAR23 ---- ---- ---- 415.00A ---- ---- ---- APR23 ---- ---- ---- 410.00A ---- ---- ---- MAY23 ---- ---- ---- 410.00A ---- ---- ---- JUN23 ---- ---- ---- 405.00A ---- ---- ---- GC Gold Futures JAN23 1845.6 1859.1 1845.6 1847.0A 1852.8 +13.1 25 1839.7 29 69 FEB23 1845.2 1871.3 1842.0 1860.7 1859.0 +12.9 196070 1846.1 212272 365908 MAR23 1852.0 1876.7 1852.0 1864.2A 1866.5 +13.0 112 1853.5 318 218 APR23 1861.4 1887.0 1858.3 1876.5A 1875.0 +12.9 10685 1862.1 13445 51935 JUN23 1876.0 1902.7B 1874.0 1891.9A 1891.1 +13.4 3078 1877.7 1646 15811 AUG23 1903.0 1917.0B 1891.2A 1906.1A 1907.3 +13.8 1062 1893.5 377 5906 OCT23 1915.8 1931.9 1915.8 1918.5A 1923.6 +14.0 152 1909.6 246 1389 DEC23 1934.7 1949.0 1934.5 1938.0A 1940.1 +13.9 305 1926.2 77 7237 FEB24 1945.9 1961.0 1945.9 1961.1B 1954.9 +13.9 21 1941.0 2 461 APR24 ---- ---- ---- ---- 1969.0 +13.9 1955.1 1 JUN24 ---- ---- ---- ---- 1983.2 +13.9 1969.3 294 AUG24 ---- ---- ---- 1979.2B 1991.7 +13.9 1977.8 OCT24 ---- ---- ---- ---- 2005.8 +13.9 1991.9 DEC24 ---- ---- ---- 2012.3B 2019.6 +13.9 2005.7 154 JUN25 ---- ---- ---- ---- 2040.8 +13.9 2026.9 1 DEC25 ---- ---- ---- ---- 2062.3 +13.9 2048.4 7 JUN26 ---- ---- ---- ---- 2072.3 +13.9 2058.4 DEC26 ---- ---- ---- ---- 2092.0 +13.9 2078.1 2 JUN27 ---- ---- ---- ---- 2102.0 +13.9 2088.1 DEC27 ---- ---- ---- ---- 2119.8 +13.9 2105.9 JUN28 ---- ---- ---- ---- 2129.8 +13.9 2115.9 DEC28 ---- ---- ---- ---- 2147.6 +13.9 2133.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 211510 228412 449393 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1861.3 +11.2 1850.1 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 .1 -.3 -.3 .0 UNCH 2310 .0 APR23 .0 .0 -.2 -.2 .0 UNCH 1050 .0 JUN23 ---- ---- ---- ---- .0 UNCH 15 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3375 GSP JAN 23 LONDON SPOT GOLD 06 ---- ---- ---- ---- 1852.63 +13.23 1839.40 09 ---- ---- ---- ---- 1852.60 +13.20 1839.40 10 ---- ---- ---- ---- 1852.60 +13.20 1839.40 11 ---- ---- ---- ---- 1852.63 +13.19 1839.44 12 ---- ---- ---- ---- 1852.63 +13.19 1839.44 13 ---- ---- ---- ---- 1852.63 +13.19 1839.44 17 ---- ---- ---- ---- 1852.63 +13.19 1839.44 19 ---- ---- ---- ---- 1852.63 +13.19 1839.44 20 ---- ---- ---- ---- 1852.63 ---- ---- 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 3.7360 3.7520 3.7275 3.7280A 3.7395 -.0265 291 3.7660 1032 1906 FEB23 3.7765 3.8080B 3.7180 3.7405A 3.7420 -.0260 382 3.7680 699 2007 MAR23 3.7710 3.8070 3.7085 3.7415A 3.7405 -.0260 79808 3.7665 83900 105953 APR23 3.7735 3.7745 3.7330 3.7345A 3.7435 -.0270 28 3.7705 41 799 MAY23 3.7760 3.8120B 3.7170A 3.7465 3.7460 -.0270 9183 3.7730 10163 25460 JUN23 3.7555 3.7555 3.7555 3.7410A 3.7505 -.0265 21 3.7770 97 750 JLY23 3.7965 3.8190B 3.7245 3.7530B 3.7530 -.0255 4532 3.7785 6011 11843 AUG23 3.7610 3.7930B 3.7550A 3.7425A 3.7560 -.0250 44 3.7810 58 518 SEP23 3.7920 3.8205 3.7395 3.7600B 3.7565 -.0250 2130 3.7815 3423 8993 OCT23 3.7725 3.7965B 3.7620A 3.7630A 3.7610 -.0255 2 3.7865 321 NOV23 ---- 3.7985B 3.7675A 3.8085B 3.7620 -.0255 3.7875 1 228 DEC23 3.7950 3.7970 3.7455 3.7475A 3.7560 -.0245 1088 3.7805 907 4950 JAN24 3.7715 3.7945B 3.7635A 3.7725 3.7600 -.0245 32 3.7845 73 FEB24 ---- 3.7945B 3.7725A 3.7945B 3.7615 -.0245 3.7860 65 MAR24 3.7460 3.7460 3.7460 3.7445A 3.7520 -.0245 33 3.7765 37 471 APR24 ---- 3.7875B 3.7615A 3.7875B 3.7505 -.0245 3.7750 5 31 MAY24 ---- ---- ---- 3.7735B 3.7470 -.0240 3.7710 5 34 JUN24 ---- 3.7780B 3.7660A 3.7780B 3.7485 -.0235 3.7720 10 JLY24 ---- 3.7745B 3.7585A 3.7745B 3.7435 -.0240 3.7675 53 AUG24 ---- 3.7725B ---- 3.7735B 3.7435 -.0230 3.7665 1 SEP24 ---- ---- ---- 3.7705B 3.7405 -.0225 3.7630 21 OCT24 ---- ---- ---- ---- 3.7420 -.0225 3.7645 11 NOV24 ---- ---- ---- ---- 3.7390 -.0225 3.7615 DEC24 ---- ---- ---- ---- 3.7345 -.0225 3.7570 95 MAR25 ---- ---- ---- ---- 3.7295 -.0225 3.7520 MAY25 ---- ---- ---- ---- 3.7420 -.0225 3.7645 JLY25 ---- ---- ---- ---- 3.7420 -.0225 3.7645 SEP25 ---- ---- ---- ---- 3.7420 -.0225 3.7645 DEC25 ---- ---- ---- ---- 3.7420 -.0225 3.7645 MAR26 ---- ---- ---- ---- 3.7585 -.0225 3.7810 MAY26 ---- ---- ---- ---- 3.7715 -.0225 3.7940 JLY26 ---- ---- ---- ---- 3.7720 -.0225 3.7945 SEP26 ---- ---- ---- ---- 3.7845 -.0225 3.8070 DEC26 ---- ---- ---- ---- 3.7970 -.0225 3.8195 1 MAR27 ---- ---- ---- ---- 3.7945 -.0225 3.8170 MAY27 ---- ---- ---- ---- 3.7920 -.0225 3.8145 JLY27 ---- ---- ---- ---- 3.7895 -.0225 3.8120 SEP27 ---- ---- ---- ---- 3.7870 -.0225 3.8095 DEC27 ---- ---- ---- ---- 3.7995 -.0225 3.8220 MAR28 ---- ---- ---- ---- 3.7970 -.0225 3.8195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 97574 106379 164594 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 246 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 246 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.7275 -.0920 3.8195 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 3.7411 -.0251 3.7662 1083 FEB23 ---- ---- ---- ---- 3.7418 -.0260 3.7678 1652 MAR23 ---- ---- ---- ---- 3.7408 -.0260 3.7668 1436 APR23 ---- ---- ---- ---- 3.7438 -.0270 3.7708 1211 MAY23 ---- ---- ---- ---- 3.7464 -.0270 3.7734 43 1279 JUN23 ---- ---- ---- ---- 3.7507 -.0264 3.7771 43 1028 JLY23 ---- ---- ---- ---- 3.7533 -.0255 3.7788 43 869 AUG23 ---- ---- ---- ---- 3.7560 -.0250 3.7810 43 822 SEP23 ---- ---- ---- ---- 3.7570 -.0250 3.7820 43 1053 OCT23 ---- ---- ---- ---- 3.7611 -.0255 3.7866 43 1053 NOV23 ---- ---- ---- ---- 3.7614 -.0254 3.7868 43 1023 DEC23 ---- ---- ---- ---- 3.7564 -.0245 3.7809 43 1037 JAN24 ---- ---- ---- ---- 3.7601 -.0245 3.7846 43 1099 FEB24 ---- ---- ---- ---- 3.7606 -.0245 3.7851 MAR24 ---- ---- ---- ---- 3.7519 -.0245 3.7764 APR24 ---- ---- ---- ---- 3.7502 -.0244 3.7746 MAY24 ---- ---- ---- ---- 3.7471 -.0240 3.7711 JUN24 ---- ---- ---- ---- 3.7480 -.0235 3.7715 JLY24 ---- ---- ---- ---- 3.7435 -.0239 3.7674 AUG24 ---- ---- ---- ---- 3.7432 -.0230 3.7662 SEP24 ---- ---- ---- ---- 3.7407 -.0225 3.7632 OCT24 ---- ---- ---- ---- 3.7417 -.0225 3.7642 NOV24 ---- ---- ---- ---- 3.7386 -.0225 3.7611 DEC24 ---- ---- ---- ---- 3.7345 -.0225 3.7570 MAR25 ---- ---- ---- ---- 3.7295 -.0225 3.7520 MAY25 ---- ---- ---- ---- 3.7420 -.0225 3.7645 JLY25 ---- ---- ---- ---- 3.7420 -.0225 3.7645 SEP25 ---- ---- ---- ---- 3.7420 -.0225 3.7645 DEC25 ---- ---- ---- ---- 3.7420 -.0225 3.7645 MAR26 ---- ---- ---- ---- 3.7585 -.0225 3.7810 MAY26 ---- ---- ---- ---- 3.7715 -.0225 3.7940 JLY26 ---- ---- ---- ---- 3.7720 -.0225 3.7945 SEP26 ---- ---- ---- ---- 3.7845 -.0225 3.8070 DEC26 ---- ---- ---- ---- 3.7970 -.0225 3.8195 MAR27 ---- ---- ---- ---- 3.7945 -.0225 3.8170 MAY27 ---- ---- ---- ---- 3.7920 -.0225 3.8145 JLY27 ---- ---- ---- ---- 3.7895 -.0225 3.8120 SEP27 ---- ---- ---- ---- 3.7870 -.0225 3.8095 DEC27 ---- ---- ---- ---- 3.7995 -.0225 3.8220 TOTAL EST.VOL VOLUME OPEN INT TOTAL 387 14645 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0015 -.0015 .0000 UNCH 1574 .0000 MAY23 .0000 .0005B -.0010 .0005B .0000 UNCH 126 .0000 JLY23 .0000 .0000 -.0010 -.0010 .0000 UNCH 71 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1771 HRC NYMEX STEEL FUTURES JAN23 726.00 728.00 717.00 723.00B 723.00 +1.00 82 722.00 131 3322 FEB23 765.00 770.00 760.00 767.00 770.00 +1.00 54 769.00 142 3149 MAR23 785.00 786.00B 775.00 785.00 786.00 -4.00 21 790.00 233 2579 APR23 794.00 800.00 794.00 798.00 798.00 -2.00 34 800.00 167 1771 MAY23 799.00 800.00 799.00 800.00 800.00 -5.00 31 805.00 147 1817 JUN23 804.00 810.00 804.00 808.00A 805.00 UNCH 31 805.00 148 1790 JLY23 ---- ---- 809.00A 809.00A 810.00 -5.00 815.00 58 1513 AUG23 810.00 810.00 810.00 810.00 815.00 +5.00 2 810.00 60 1560 SEP23 815.00 815.00 815.00 815.00 815.00 +5.00 10 810.00 59 1534 OCT23 815.00 815.00 815.00 815.00 815.00 +4.00 6 811.00 7 950 NOV23 805.00 815.00 805.00 815.00 815.00 +5.00 7 810.00 10 912 DEC23 815.00 815.00 815.00 815.00 815.00 +5.00 6 810.00 10 804 JAN24 ---- ---- ---- ---- 823.00 +5.00 818.00 50 FEB24 ---- ---- ---- ---- 817.00 +5.00 812.00 80 MAR24 ---- ---- ---- ---- 819.00 +5.00 814.00 50 APR24 ---- ---- ---- ---- 823.00 +5.00 818.00 50 MAY24 ---- ---- ---- ---- 823.00 +5.00 818.00 75 JUN24 ---- ---- ---- ---- 848.00 +5.00 843.00 50 JLY24 ---- ---- ---- ---- 848.00 +5.00 843.00 AUG24 ---- ---- ---- ---- 848.00 +5.00 843.00 25 SEP24 ---- ---- ---- ---- 848.00 +5.00 843.00 OCT24 ---- ---- ---- ---- 848.00 +5.00 843.00 NOV24 ---- ---- ---- ---- 848.00 +5.00 843.00 25 DEC24 ---- ---- ---- ---- 848.00 +5.00 843.00 JAN25 ---- ---- ---- ---- 848.00 +5.00 843.00 FEB25 ---- ---- ---- ---- 848.00 +5.00 843.00 MAR25 ---- ---- ---- ---- 848.00 +5.00 843.00 APR25 ---- ---- ---- ---- 848.00 +5.00 843.00 MAY25 ---- ---- ---- ---- 848.00 +5.00 843.00 JUN25 ---- ---- ---- ---- 848.00 +5.00 843.00 JLY25 ---- ---- ---- ---- 848.00 +5.00 843.00 AUG25 ---- ---- ---- ---- 848.00 +5.00 843.00 SEP25 ---- ---- ---- ---- 848.00 +5.00 843.00 OCT25 ---- ---- ---- ---- 848.00 +5.00 843.00 NOV25 ---- ---- ---- ---- 848.00 +5.00 843.00 DEC25 ---- ---- ---- ---- 848.00 +5.00 843.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 284 1172 22106 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 ---- ---- ---- ---- 69.50 +.50 69.00 38 AUG23 ---- ---- ---- ---- 67.25 +.50 66.75 43 SEP23 ---- ---- ---- ---- 65.00 +.50 64.50 75 OCT23 ---- ---- ---- ---- 62.50 +.25 62.25 97 NOV23 ---- ---- ---- ---- 62.00 +.50 61.50 87 DEC23 ---- ---- ---- ---- 61.25 -.13 61.38 25 JAN24 ---- ---- ---- ---- 60.88 UNCH 60.88 1 FEB24 ---- ---- ---- ---- 60.50 UNCH 60.50 1 MAR24 ---- ---- ---- ---- 60.25 UNCH 60.25 APR24 ---- ---- ---- ---- 61.25 UNCH 61.25 MAY24 ---- ---- ---- ---- 61.25 UNCH 61.25 JUN24 ---- ---- ---- ---- 61.25 UNCH 61.25 JLY24 ---- ---- ---- ---- 61.75 UNCH 61.75 AUG24 ---- ---- ---- ---- 61.75 UNCH 61.75 SEP24 ---- ---- ---- ---- 61.75 UNCH 61.75 OCT24 ---- ---- ---- ---- 62.50 UNCH 62.50 NOV24 ---- ---- ---- ---- 62.50 UNCH 62.50 DEC24 ---- ---- ---- ---- 62.50 UNCH 62.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 429 MGC Micro Gold Futures FEB23 1845.3 1871.3 1842.0 1860.7 1859.0 +12.9 52764 1846.1 62039 16654 APR23 1861.0 1887.0B 1858.9 1876.4A 1875.0 +12.9 1052 1862.1 1353 2394 JUN23 1876.7 1902.8 1873.8 1889.3A 1891.1 +13.4 1166 1877.7 434 738 AUG23 1891.0 1917.5 1891.0 1901.9A 1907.3 +13.8 165 1893.5 213 166 OCT23 1909.6 1932.5 1909.6 1927.3B 1923.6 +14.0 20 1909.6 31 42 DEC23 1928.3 1950.7 1928.3 1946.9B 1940.1 +13.9 59 1926.2 45 124 FEB24 1941.1 1955.0 1941.1 1961.5B 1954.9 +13.9 23 1941.0 2 19 APR24 ---- ---- ---- 1958.2B 1969.0 +13.9 1955.1 2 JUN24 ---- ---- ---- ---- 1983.2 +13.9 1969.3 6 AUG24 ---- ---- ---- ---- 1991.7 +13.9 1977.8 OCT24 ---- ---- ---- ---- 2005.8 +13.9 1991.9 DEC24 ---- ---- ---- ---- 2019.6 +13.9 2005.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55249 64117 20145 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures FEB23 ---- 3.7740B ---- 3.7750B 3.7420 -.0260 3.7680 3 20 MAR23 3.7650 3.8065B 3.7085 3.7415 3.7405 -.0260 3934 3.7665 3788 1287 APR23 ---- ---- ---- 3.7615A 3.7435 -.0270 3.7705 2 4 MAY23 3.7805 3.8120B 3.7180A 3.7390A 3.7460 -.0270 51 3.7730 67 124 JUN23 ---- ---- ---- ---- 3.7505 -.0265 3.7770 1 JLY23 ---- ---- ---- 3.8155B 3.7530 -.0255 3.7785 2 9 AUG23 ---- ---- ---- ---- 3.7560 -.0250 3.7810 SEP23 ---- ---- ---- ---- 3.7565 -.0250 3.7815 OCT23 ---- ---- ---- ---- 3.7610 -.0255 3.7865 NOV23 ---- ---- ---- ---- 3.7620 -.0255 3.7875 DEC23 ---- ---- ---- ---- 3.7560 -.0245 3.7805 2 JAN24 ---- ---- ---- ---- 3.7600 -.0245 3.7845 FEB24 ---- ---- ---- ---- 3.7615 -.0245 3.7860 MAR24 ---- ---- ---- ---- 3.7520 -.0245 3.7765 APR24 ---- ---- ---- ---- 3.7505 -.0245 3.7750 MAY24 ---- ---- ---- ---- 3.7470 -.0240 3.7710 JUN24 ---- ---- ---- ---- 3.7485 -.0235 3.7720 JLY24 ---- ---- ---- ---- 3.7435 -.0240 3.7675 AUG24 ---- ---- ---- ---- 3.7435 -.0230 3.7665 SEP24 ---- ---- ---- ---- 3.7405 -.0225 3.7630 OCT24 ---- ---- ---- ---- 3.7420 -.0225 3.7645 NOV24 ---- ---- ---- ---- 3.7390 -.0225 3.7615 DEC24 ---- ---- ---- ---- 3.7345 -.0225 3.7570 MAR25 ---- ---- ---- ---- 3.7295 -.0225 3.7520 MAY25 ---- ---- ---- ---- 3.7420 -.0225 3.7645 JLY25 ---- ---- ---- ---- 3.7420 -.0225 3.7645 SEP25 ---- ---- ---- ---- 3.7420 -.0225 3.7645 DEC25 ---- ---- ---- ---- 3.7420 -.0225 3.7645 MAR26 ---- ---- ---- ---- 3.7585 -.0225 3.7810 MAY26 ---- ---- ---- ---- 3.7715 -.0225 3.7940 JLY26 ---- ---- ---- ---- 3.7720 -.0225 3.7945 SEP26 ---- ---- ---- ---- 3.7845 -.0225 3.8070 DEC26 ---- ---- ---- ---- 3.7970 -.0225 3.8195 MAR27 ---- ---- ---- ---- 3.7945 -.0225 3.8170 MAY27 ---- ---- ---- ---- 3.7920 -.0225 3.8145 JLY27 ---- ---- ---- ---- 3.7895 -.0225 3.8120 SEP27 ---- ---- ---- ---- 3.7870 -.0225 3.8095 DEC27 ---- ---- ---- ---- 3.7995 -.0225 3.8220 MAR28 ---- ---- ---- ---- 3.7970 -.0225 3.8195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3985 3862 1447 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 75.80 UNCH 75.80 407 JAN23 ---- ---- ---- ---- 96.59 -2.27 98.86 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 ---- ---- ---- 3.8060B 3.7420 -.0260 3.7680 13 MAR23 3.7660 3.8060B 3.7100A 3.7420A 3.7400 -.0260 143 3.7660 172 270 APR23 ---- ---- ---- 3.7760B 3.7440 -.0260 3.7700 MAY23 ---- 3.8120B 3.7200A 3.8120B 3.7460 -.0280 3.7740 8 27 JUN23 ---- ---- ---- ---- 3.7500 -.0280 3.7780 JLY23 ---- ---- ---- ---- 3.7540 -.0240 3.7780 AUG23 ---- ---- ---- ---- 3.7560 -.0260 3.7820 SEP23 ---- ---- ---- ---- 3.7560 -.0260 3.7820 OCT23 ---- ---- ---- ---- 3.7620 -.0240 3.7860 NOV23 ---- ---- ---- ---- 3.7620 -.0260 3.7880 DEC23 ---- ---- ---- ---- 3.7560 -.0240 3.7800 JAN24 ---- ---- ---- ---- 3.7600 -.0240 3.7840 FEB24 ---- ---- ---- ---- 3.7620 -.0240 3.7860 MAR24 ---- ---- ---- ---- 3.7520 -.0240 3.7760 APR24 ---- ---- ---- ---- 3.7500 -.0260 3.7760 MAY24 ---- ---- ---- ---- 3.7480 -.0240 3.7720 JUN24 ---- ---- ---- ---- 3.7480 -.0240 3.7720 JLY24 ---- ---- ---- ---- 3.7440 -.0240 3.7680 AUG24 ---- ---- ---- ---- 3.7440 -.0220 3.7660 SEP24 ---- ---- ---- ---- 3.7400 -.0240 3.7640 OCT24 ---- ---- ---- ---- 3.7420 -.0220 3.7640 NOV24 ---- ---- ---- ---- 3.7400 -.0220 3.7620 DEC24 ---- ---- ---- ---- 3.7340 -.0240 3.7580 MAR25 ---- ---- ---- ---- 3.7300 -.0220 3.7520 MAY25 ---- ---- ---- ---- 3.7420 -.0220 3.7640 JLY25 ---- ---- ---- ---- 3.7420 -.0220 3.7640 SEP25 ---- ---- ---- ---- 3.7420 -.0220 3.7640 DEC25 ---- ---- ---- ---- 3.7420 -.0220 3.7640 MAR26 ---- ---- ---- ---- 3.7580 -.0240 3.7820 MAY26 ---- ---- ---- ---- 3.7720 -.0220 3.7940 JLY26 ---- ---- ---- ---- 3.7720 -.0220 3.7940 SEP26 ---- ---- ---- ---- 3.7840 -.0240 3.8080 DEC26 ---- ---- ---- ---- 3.7980 -.0220 3.8200 MAR27 ---- ---- ---- ---- 3.7940 -.0240 3.8180 MAY27 ---- ---- ---- ---- 3.7920 -.0220 3.8140 JLY27 ---- ---- ---- ---- 3.7900 -.0220 3.8120 SEP27 ---- ---- ---- ---- 3.7880 -.0220 3.8100 DEC27 ---- ---- ---- ---- 3.8000 -.0220 3.8220 TOTAL EST.VOL VOLUME OPEN INT TOTAL 143 180 310 QI E-Mini Silver Futures MAR23 24.1750 24.6250 23.7500A 23.9250 23.9640 -.2720 248 24.2360 437 282 MAY23 24.6625 24.7875B 23.9250A 24.0125A 24.1390 -.2680 13 24.4070 7 25 JLY23 ---- ---- ---- 24.1250A 24.3300 -.2690 24.5990 1 27 SEP23 ---- ---- ---- 24.3375A 24.5390 -.2730 24.8120 5 DEC23 ---- ---- ---- 24.6250A 24.8360 -.2790 2 25.1150 1 JAN24 ---- ---- ---- 25.1750B 24.8710 -.2790 25.1500 MAR24 ---- ---- ---- ---- 25.1400 -.2790 25.4190 MAY24 ---- ---- ---- ---- 25.3380 -.2780 25.6160 2 JLY24 ---- ---- ---- ---- 25.3780 -.2780 25.6560 SEP24 ---- ---- ---- ---- 25.5230 -.2780 25.8010 DEC24 ---- ---- ---- ---- 25.8100 -.2780 26.0880 TOTAL EST.VOL VOLUME OPEN INT TOTAL 263 445 342 QO E-Mini Gold Futures FEB23 1844.50 1871.25 1842.25A 1860.75 1859.00 +12.90 2442 1846.10 2478 953 APR23 1861.75 1886.50B 1861.75 1876.25A 1875.00 +12.90 33 1862.10 53 148 JUN23 1886.25 1898.50 1886.25 1885.25A 1891.10 +13.40 8 1877.70 6 23 AUG23 1913.75 1913.75 1912.50 1914.00B 1907.30 +13.80 2 1893.50 7 20 OCT23 1928.75 1928.75 1923.00 1922.75A 1923.60 +14.00 3 1909.60 3 4 DEC23 ---- ---- ---- 1923.00A 1940.10 +13.90 2 1926.20 1 38 FEB24 ---- ---- ---- 1938.75A 1954.90 +13.90 1941.00 5 APR24 ---- ---- ---- 1956.75B 1969.00 +13.90 1955.10 JUN24 ---- ---- ---- ---- 1983.20 +13.90 1969.30 AUG24 ---- ---- ---- ---- 1991.70 +13.90 1977.80 OCT24 ---- ---- ---- ---- 2005.80 +13.90 1991.90 DEC24 ---- ---- ---- ---- 2019.60 +13.90 2005.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2490 2548 1191 SGC Shanghai Gold (CNH) Futures JAN23 ---- ---- ---- ---- 403.70 UNCH 403.70 FEB23 ---- 413.05B ---- 413.05B 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 ---- 1871.40B ---- 1871.40B 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 24.085 24.105 23.750 23.590A 23.792 -.267 24 24.059 148 155 FEB23 24.145 24.490B 23.690 23.840 23.879 -.270 81 24.149 127 204 MAR23 24.175 24.640 23.745 23.915A 23.964 -.272 61841 24.236 69964 116898 MAY23 24.415 24.800B 23.930 24.085A 24.139 -.268 1601 24.407 2418 10034 JLY23 24.505 24.900B 24.150 24.335B 24.330 -.269 455 24.599 1085 2422 SEP23 24.830 25.100 24.475 24.410A 24.539 -.273 124 24.812 163 1577 DEC23 25.040 25.300 24.760 24.710A 24.836 -.279 21 25.115 44 672 JAN24 ---- ---- ---- 25.290B 24.871 -.279 25.150 MAR24 25.470 25.470 25.470 25.470 25.140 -.279 2 25.419 8 9 MAY24 ---- ---- ---- 25.665B 25.338 -.278 25.616 1 JLY24 ---- ---- ---- ---- 25.378 -.278 25.656 4 SEP24 ---- ---- ---- ---- 25.523 -.278 25.801 DEC24 ---- ---- ---- ---- 25.810 -.278 26.088 9 JLY25 ---- ---- ---- ---- 25.973 -.278 26.251 DEC25 ---- ---- ---- ---- 26.085 -.278 26.363 JLY26 ---- ---- ---- ---- 26.876 -.278 27.154 5 DEC26 ---- ---- ---- ---- 26.978 -.278 27.256 JLY27 ---- ---- ---- ---- 27.086 -.278 27.364 DEC27 ---- ---- ---- ---- 27.188 -.278 27.466 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64149 73957 131990 SIL Micro Silver Futures JAN23 24.050 24.235 23.725 23.730A 23.792 -.267 8 24.059 50 149 FEB23 24.135 24.335 23.690 23.835A 23.879 -.270 69 24.149 39 139 MAR23 24.160 24.635 23.735 23.910 23.964 -.272 9658 24.236 11859 5312 MAY23 24.400 24.800 23.970 24.140B 24.139 -.268 67 24.407 117 276 JLY23 24.630 24.980 24.250 24.115A 24.330 -.269 13 24.599 19 95 SEP23 24.700 24.700 24.700 24.325A 24.539 -.273 1 24.812 2 18 DEC23 25.300 25.300 25.300 24.750A 24.836 -.279 2 25.115 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9818 12086 5989 SIT SILVER TAS FUTURES MAR23 .001 .002 -.010 -.010 .000 UNCH 2308 .000 MAY23 .000 .000 .000 .000 .000 UNCH 168 .000 JLY23 .000 .000 .000 .000 .000 UNCH 37 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2513 SSP JAN 23 LONDON SPOT SILVER 06 ---- ---- ---- ---- 23.815 -.230 24.045 09 ---- ---- ---- ---- 23.815 -.230 24.045 10 ---- ---- ---- ---- 23.815 -.230 24.045 11 ---- ---- ---- ---- 23.815 -.231 24.046 12 ---- ---- ---- ---- 23.815 -.231 24.046 13 ---- ---- ---- ---- 23.815 -.231 24.046 17 ---- ---- ---- ---- 23.815 -.231 24.046 19 ---- ---- ---- ---- 23.815 -.231 24.046 20 ---- ---- ---- ---- 23.815 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- ---- 115.02A 115.02A 115.35 -2.44 117.79 678 FEB23 ---- ---- ---- 116.89B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 678 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.80 +.10 48.70 600 MAR23 ---- ---- ---- ---- 48.95 +.05 48.90 200 JAN24 ---- ---- ---- 50.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1859.0 +12.9 1846.1 APR23 ---- ---- ---- ---- 1875.0 +12.9 1862.1 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 3.7405 -.0260 3.7665 MAY23 ---- ---- ---- ---- 3.7460 -.0270 3.7730 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.964 -.272 24.236 MAY23 ---- ---- ---- ---- 24.139 -.268 24.407 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 ---- ---- ---- ---- 640.75 -44.00 684.75 1675 ---- ---- ---- ---- 615.75 -44.00 659.75 1700 ---- ---- ---- ---- 590.75 -44.00 634.75 1725 ---- ---- ---- ---- 565.75 -44.00 609.75 1750 ---- ---- ---- ---- 540.75 -44.00 584.75 1775 ---- ---- ---- ---- 515.75 -44.00 559.75 1800 ---- ---- ---- ---- 490.75 -44.00 534.75 1825 ---- ---- ---- ---- 466.00 -44.00 510.00 1850 ---- ---- ---- ---- 441.25 -43.75 485.00 1875 ---- ---- ---- ---- 416.50 -44.00 460.50 1900 ---- ---- ---- ---- 392.00 -43.75 435.75 1925 ---- ---- ---- ---- 367.75 -43.50 411.25 1950 ---- ---- ---- ---- 343.50 -43.50 387.00 1975 ---- ---- ---- ---- 319.75 -43.00 362.75 2000 ---- ---- ---- ---- 296.00 -42.75 338.75 2025 ---- ---- ---- ---- 272.75 -42.50 315.25 2050 ---- ---- ---- ---- 250.00 -41.75 291.75 2075 ---- ---- ---- ---- 227.75 -41.00 268.75 2100 ---- ---- ---- ---- 206.00 -40.25 246.25 2125 ---- ---- ---- ---- 185.00 -39.25 224.25 2150 ---- ---- ---- ---- 164.75 -38.25 203.00 2175 ---- ---- ---- ---- 145.50 -37.00 182.50 2200 ---- ---- ---- ---- 127.25 -35.50 162.75 2225 ---- ---- ---- ---- 110.50 -33.50 144.00 2250 ---- ---- ---- ---- 95.00 -31.50 126.50 2275 ---- ---- 81.00A 81.00A 81.00 -29.25 110.25 2300 ---- ---- 68.75A 68.75A 68.50 -27.00 95.50 2325 ---- 83.00B 57.75A 57.75A 57.50 -24.50 82.00 2350 ---- 73.50B 48.50A 73.00B 48.25 -21.75 70.00 2375 ---- 61.75B 40.50A 61.50B 40.00 -19.50 59.50 2 2400 ---- 51.50B 33.75A 51.00B 33.25 -17.00 50.25 5 2425 ---- 43.00B 28.00A 28.00A 27.50 -14.75 42.25 2450 ---- ---- 23.25A 23.25A 22.75 -12.75 35.50 2475 ---- ---- 19.25A 19.25A 18.75 -11.00 29.75 2500 ---- ---- 15.75A 15.75A 15.50 -9.25 24.75 2525 ---- ---- 13.25A 13.25A 12.75 -8.00 20.75 2550 ---- ---- 11.00A 11.00A 10.50 -6.75 17.25 10 2575 ---- ---- 9.25A 9.25A 8.75 -5.75 14.50 2600 ---- ---- 7.75A 7.75A 7.25 -5.00 12.25 50 2625 ---- ---- 6.75A 6.75A 6.00 -4.25 10.25 2650 ---- ---- 5.75A 5.75A 5.00 -3.50 8.50 100 2675 ---- ---- 5.25A 5.25A 4.25 -3.00 7.25 2700 ---- ---- 5.00A 5.00A 3.50 -2.75 6.25 50 2725 ---- ---- ---- ---- 2.75 -2.50 5.25 2750 ---- ---- ---- ---- 2.50 -2.00 4.50 2775 ---- ---- ---- ---- 2.00 -1.75 3.75 2800 ---- ---- ---- ---- 1.75 -1.50 3.25 2825 ---- ---- ---- ---- 1.50 -1.25 2.75 2850 ---- ---- ---- ---- 1.25 -1.00 2.25 2875 ---- ---- ---- ---- 1.00 -1.00 2.00 2900 ---- ---- ---- ---- .75 -1.00 1.75 2925 ---- ---- ---- ---- .75 -.75 1.50 2950 ---- ---- ---- ---- .50 -.75 1.25 2975 ---- ---- ---- ---- .50 -.50 1.00 3000 ---- ---- ---- ---- .50 -.50 1.00 3025 ---- ---- ---- ---- .50 -.25 .75 3050 ---- ---- ---- ---- .25 -.50 .75 3075 ---- ---- ---- ---- .25 -.50 .75 3100 ---- ---- ---- ---- .25 -.25 .50 3125 ---- ---- ---- ---- .25 -.25 .50 3150 ---- ---- ---- ---- .25 -.25 .50 3175 ---- ---- ---- ---- .25 -.25 .50 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 3250 ---- ---- ---- ---- .25 UNCH .25 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 647.25 -45.50 692.75 1675 ---- ---- ---- ---- 622.50 -45.25 667.75 1700 ---- ---- ---- ---- 597.75 -45.25 643.00 1725 ---- ---- ---- ---- 573.25 -45.00 618.25 1750 ---- ---- ---- ---- 548.75 -45.00 593.75 1775 ---- ---- ---- ---- 524.25 -45.00 569.25 1800 ---- ---- ---- ---- 500.00 -45.00 545.00 1825 ---- ---- ---- ---- 476.00 -44.75 520.75 1850 ---- ---- ---- ---- 452.25 -44.50 496.75 1875 ---- ---- ---- ---- 428.75 -44.00 472.75 1900 ---- ---- ---- ---- 405.50 -43.50 449.00 1925 ---- ---- ---- ---- 382.50 -43.25 425.75 1950 ---- ---- ---- ---- 359.75 -42.75 402.50 1975 ---- ---- ---- ---- 337.50 -42.00 379.50 2000 ---- ---- ---- ---- 315.50 -41.50 357.00 2025 ---- ---- ---- ---- 294.00 -40.75 334.75 2050 ---- ---- ---- ---- 273.25 -39.75 313.00 2075 ---- ---- ---- ---- 252.75 -39.00 291.75 2100 ---- ---- ---- ---- 233.25 -37.75 271.00 2125 ---- ---- ---- ---- 214.25 -36.75 251.00 2150 ---- ---- ---- ---- 196.00 -35.75 231.75 2175 ---- ---- ---- ---- 178.75 -34.50 213.25 2200 ---- ---- ---- ---- 162.25 -33.25 195.50 2225 ---- ---- ---- ---- 146.75 -31.75 178.50 2250 ---- ---- ---- ---- 132.50 -30.00 162.50 2275 ---- ---- 119.00A 119.00A 119.00 -28.50 147.50 2300 ---- ---- 106.75A 106.75A 106.75 -26.75 133.50 2325 ---- ---- 95.50A 95.50A 95.50 -24.75 120.25 2350 ---- 110.75B 85.25A 85.25A 85.00 -23.25 108.25 2375 ---- 99.00B 76.00A 98.25B 75.75 -21.25 97.00 2400 ---- 88.00B 67.75A 87.00B 67.25 -19.50 86.75 2425 ---- 78.50B 60.00A 78.25B 59.50 -18.00 77.50 2450 ---- 69.25B 53.25A 53.25A 52.75 -16.25 69.00 2475 ---- 61.50B 47.25A 47.25A 46.50 -14.75 61.25 2500 ---- ---- 41.75A 41.75A 41.25 -13.25 54.50 2525 ---- ---- 37.00A 37.00A 36.25 -12.00 48.25 2550 ---- ---- 32.75A 32.75A 32.00 -11.00 43.00 2575 ---- ---- 29.25A 29.25A 28.25 -9.75 38.00 2600 ---- ---- 25.75A 25.75A 25.00 -8.75 33.75 2625 ---- ---- 22.75A 22.75A 22.25 -7.75 30.00 2650 ---- ---- 20.25A 20.25A 19.50 -7.00 26.50 2675 ---- ---- 18.00A 18.00A 17.50 -6.00 23.50 2700 ---- ---- 16.00A 16.00A 15.50 -5.50 21.00 2725 ---- ---- 14.25A 14.25A 13.75 -5.00 18.75 2750 ---- ---- 12.75A 12.75A 12.25 -4.50 16.75 2775 ---- ---- 11.50A 11.50A 11.00 -4.00 15.00 2800 ---- ---- 10.50A 10.50A 10.00 -3.25 13.25 2825 ---- ---- 9.50A 9.50A 9.00 -3.00 12.00 2850 ---- ---- 8.50A 8.50A 8.00 -2.75 10.75 2875 ---- ---- 7.75A 7.75A 7.25 -2.25 9.50 2900 ---- ---- 7.25A 7.25A 6.50 -2.00 8.50 2925 ---- ---- 7.25A 7.25A 5.75 -2.00 7.75 2950 ---- ---- ---- ---- 5.25 -1.75 7.00 2975 ---- ---- ---- ---- 4.75 -1.50 6.25 3000 ---- ---- ---- ---- 4.25 -1.25 5.50 3025 ---- ---- ---- ---- 4.00 -1.00 5.00 3050 ---- ---- ---- ---- 3.50 -1.00 4.50 2 3075 ---- ---- ---- ---- 3.25 -.75 4.00 3100 ---- ---- ---- ---- 3.00 -.75 3.75 3125 ---- ---- ---- ---- 2.75 -.50 3.25 3150 ---- ---- ---- ---- 2.50 -.50 3.00 3175 ---- ---- ---- ---- 2.25 -.50 2.75 3200 ---- ---- ---- ---- 2.00 -.50 2.50 3225 ---- ---- ---- ---- 2.00 -.25 2.25 3250 ---- ---- ---- ---- 1.75 -.25 2.00 3275 ---- ---- ---- ---- 1.75 -.25 2.00 3300 ---- ---- ---- ---- 1.50 -.25 1.75 3325 ---- ---- ---- ---- 1.50 UNCH 1.50 3350 ---- ---- ---- ---- 1.25 -.25 1.50 3375 ---- ---- ---- ---- 1.25 UNCH 1.25 3400 ---- ---- ---- ---- 1.00 -.25 1.25 3425 ---- ---- ---- ---- 1.00 -.25 1.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 219 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .50 UNCH .50 1800 ---- ---- ---- ---- .50 UNCH .50 1825 ---- ---- ---- ---- .75 UNCH .75 1850 ---- ---- ---- ---- 1.00 UNCH 1.00 1875 ---- ---- ---- ---- 1.50 +.25 1.25 1900 ---- ---- ---- ---- 2.00 +.25 1.75 1925 ---- ---- ---- ---- 2.50 +.25 2.25 1950 ---- ---- ---- ---- 3.50 +.75 2.75 1975 ---- ---- ---- ---- 4.50 +.75 3.75 2000 ---- 6.00B ---- 6.00B 5.75 +1.00 4.75 2025 ---- 7.50B ---- 7.50B 7.50 +1.50 6.00 2050 ---- 9.50B 7.50A 7.50A 9.75 +2.00 7.75 2075 ---- 12.00B 9.00A 9.00A 12.25 +2.50 9.75 2100 ---- 15.25B 11.00A 11.00A 15.50 +3.50 12.00 2125 ---- 19.00B 13.50A 13.50A 19.50 +4.50 15.00 2150 ---- 23.75B 16.75A 16.75A 24.25 +5.50 18.75 2175 ---- 29.50B 20.75A 20.75A 30.00 +7.00 23.00 2200 ---- 36.25B 25.50A 25.50A 36.75 +8.50 28.25 2225 ---- 44.50B 31.25A 31.25A 44.75 +10.25 34.50 2250 ---- 54.00B 38.00A 38.00A 54.25 +12.25 42.00 2 2275 ---- 64.75B 46.00A 46.00A 65.25 +14.50 50.75 2300 ---- 77.50B 55.00A 55.00A 77.75 +17.00 60.75 12 2325 ---- 91.50B 65.50A 65.50A 91.75 +19.50 72.25 2350 ---- 107.50B 77.50A 77.50A 107.25 +22.00 85.25 2375 ---- 124.50B 91.00A 91.00A 124.00 +24.25 99.75 2400 ---- 143.00B ---- 142.50B 142.25 +27.00 115.25 5 2425 ---- 162.00B ---- 162.00B 161.50 +29.25 132.25 2450 ---- ---- ---- ---- 181.50 +31.00 150.50 2475 ---- ---- ---- ---- 202.50 +33.00 169.50 2500 ---- ---- ---- ---- 224.25 +34.50 189.75 2525 ---- ---- ---- ---- 246.50 +36.00 210.50 2550 ---- ---- ---- ---- 269.25 +37.25 232.00 2575 ---- ---- ---- ---- 292.50 +38.25 254.25 2 2600 ---- ---- ---- ---- 316.00 +39.25 276.75 2625 ---- ---- ---- ---- 339.75 +40.00 299.75 2650 ---- ---- ---- ---- 363.50 +40.25 323.25 2675 ---- ---- ---- ---- 387.75 +41.00 346.75 2700 ---- ---- ---- ---- 412.00 +41.25 370.75 2725 ---- ---- ---- ---- 436.50 +41.75 394.75 2750 ---- ---- ---- ---- 461.00 +42.00 419.00 2775 ---- ---- ---- ---- 485.50 +42.25 443.25 2800 ---- ---- ---- ---- 510.25 +42.50 467.75 2825 ---- ---- ---- ---- 535.00 +42.75 492.25 2850 ---- ---- ---- ---- 559.75 +43.00 516.75 2875 ---- ---- ---- ---- 584.50 +43.00 541.50 2900 ---- ---- ---- ---- 609.50 +43.25 566.25 2925 ---- ---- ---- ---- 634.50 +43.50 591.00 2950 ---- ---- ---- ---- 659.25 +43.50 615.75 2975 ---- ---- ---- ---- 684.25 +43.75 640.50 3000 ---- ---- ---- ---- 709.25 +43.75 665.50 3025 ---- ---- ---- ---- 734.25 +43.75 690.50 3050 ---- ---- ---- ---- 759.25 +44.00 715.25 3075 ---- ---- ---- ---- 784.25 +44.00 740.25 3100 ---- ---- ---- ---- 809.25 +44.00 765.25 3125 ---- ---- ---- ---- 834.25 +44.00 790.25 3150 ---- ---- ---- ---- 859.25 +44.00 815.25 3175 ---- ---- ---- ---- 884.25 +44.00 840.25 3200 ---- ---- ---- ---- 909.25 +44.00 865.25 3225 ---- ---- ---- ---- 934.25 +44.00 890.25 3250 ---- ---- ---- ---- 959.25 +44.00 915.25 3275 ---- ---- ---- ---- 984.25 +44.00 940.25 3300 ---- ---- ---- ---- 1009.25 +44.00 965.25 3325 ---- ---- ---- ---- 1034.25 +44.00 990.25 3350 ---- ---- ---- ---- 1059.25 +44.00 1015.25 3375 ---- ---- ---- ---- 1084.25 +44.00 1040.25 3400 ---- ---- ---- ---- 1109.25 +44.00 1065.25 3425 ---- ---- ---- ---- 1134.25 +44.00 1090.25 3450 ---- ---- ---- ---- 1159.25 +44.00 1115.25 3475 ---- ---- ---- ---- 1184.25 +44.00 1140.25 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.25 UNCH 1.25 1675 ---- ---- ---- ---- 1.50 UNCH 1.50 1700 ---- ---- ---- ---- 2.00 +.25 1.75 1725 ---- ---- ---- ---- 2.50 +.25 2.25 1750 ---- ---- ---- ---- 3.00 +.25 2.75 1775 ---- ---- ---- ---- 3.75 +.50 3.25 1800 ---- ---- ---- ---- 4.50 +.50 4.00 1825 ---- ---- ---- ---- 5.50 +.75 4.75 1850 ---- 6.00B ---- ---- 6.75 +1.00 5.75 1875 ---- 8.25B ---- 8.25B 8.25 +1.50 6.75 1900 ---- 9.75B ---- 9.75B 9.75 +1.75 8.00 1925 ---- 11.50B ---- 11.50B 11.75 +2.25 9.50 1950 ---- 13.75B 11.25A 11.25A 14.00 +2.50 11.50 1975 ---- 16.25B 13.00A 13.00A 16.50 +3.00 13.50 2000 ---- 19.25B 15.25A 15.25A 19.50 +3.75 15.75 2025 ---- 22.50B 17.75A 17.75A 23.00 +4.50 18.50 2050 ---- 26.50B 21.00A 21.00A 27.00 +5.25 21.75 2075 ---- 31.00B 24.50A 24.50A 31.50 +6.25 25.25 2100 ---- 36.25B 28.50A 28.50A 36.75 +7.25 29.50 2125 ---- 42.25B 33.00A 33.00A 42.75 +8.50 34.25 2150 ---- 49.00B 38.25A 38.25A 49.50 +9.50 40.00 2175 ---- 56.50B 44.50A 44.50A 57.00 +10.75 46.25 2200 ---- 65.00B 51.25A 51.25A 65.50 +12.25 53.25 2225 ---- 74.50B 58.50A 58.50A 75.00 +13.75 61.25 2250 ---- 85.00B 67.00A 67.00A 85.50 +15.25 70.25 2275 ---- 96.25B 76.25A 76.25A 97.00 +17.00 80.00 2300 ---- 108.75B 86.50A 86.50A 109.50 +18.50 91.00 2325 ---- 122.25B 97.50A 97.50A 123.00 +20.25 102.75 2350 ---- 136.50B 109.75A 109.75A 137.50 +22.00 115.50 2375 ---- 152.50B 122.75A 122.75A 153.00 +24.00 129.00 2400 ---- 169.00B 136.75A 136.75A 169.50 +25.75 143.75 2425 ---- 186.50B ---- 186.50B 186.75 +27.50 159.25 2450 ---- 205.00B ---- 204.50B 204.75 +29.00 175.75 2475 ---- ---- ---- ---- 223.50 +30.50 193.00 2500 ---- ---- ---- ---- 243.00 +32.00 211.00 2525 ---- ---- ---- ---- 263.00 +33.25 229.75 2550 ---- ---- ---- ---- 283.75 +34.50 249.25 2575 ---- ---- ---- ---- 304.75 +35.50 269.25 2600 ---- ---- ---- ---- 326.50 +36.75 289.75 2625 ---- ---- ---- ---- 348.50 +37.50 311.00 2650 ---- ---- ---- ---- 370.75 +38.25 332.50 2675 ---- ---- ---- ---- 393.50 +39.25 354.25 2700 ---- ---- ---- ---- 416.50 +39.75 376.75 2725 ---- ---- ---- ---- 439.75 +40.50 399.25 2750 ---- ---- ---- ---- 463.25 +41.00 422.25 2775 ---- ---- ---- ---- 487.00 +41.75 445.25 2800 ---- ---- ---- ---- 510.75 +42.00 468.75 2825 ---- ---- ---- ---- 534.75 +42.50 492.25 2850 ---- ---- ---- ---- 558.75 +42.75 516.00 2875 ---- ---- ---- ---- 582.75 +43.00 539.75 2900 ---- ---- ---- ---- 607.25 +43.50 563.75 2925 ---- ---- ---- ---- 631.50 +43.75 587.75 2950 ---- ---- ---- ---- 656.00 +44.00 612.00 2975 ---- ---- ---- ---- 680.50 +44.25 636.25 3000 ---- ---- ---- ---- 705.00 +44.25 660.75 3025 ---- ---- ---- ---- 729.50 +44.50 685.00 3050 ---- ---- ---- ---- 754.25 +44.75 709.50 3075 ---- ---- ---- ---- 779.00 +44.75 734.25 3100 ---- ---- ---- ---- 803.75 +45.00 758.75 3125 ---- ---- ---- ---- 828.50 +45.00 783.50 3150 ---- ---- ---- ---- 853.25 +45.00 808.25 3175 ---- ---- ---- ---- 878.25 +45.25 833.00 3200 ---- ---- ---- ---- 903.00 +45.25 857.75 3225 ---- ---- ---- ---- 928.00 +45.50 882.50 3250 ---- ---- ---- ---- 952.75 +45.25 907.50 3275 ---- ---- ---- ---- 977.75 +45.25 932.50 3300 ---- ---- ---- ---- 1002.75 +45.50 957.25 3325 ---- ---- ---- ---- 1027.75 +45.50 982.25 3350 ---- ---- ---- ---- 1052.75 +45.50 1007.25 3375 ---- ---- ---- ---- 1077.75 +45.50 1032.25 3400 ---- ---- ---- ---- 1102.75 +45.50 1057.25 3425 ---- ---- ---- ---- 1127.75 +45.50 1082.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 273.70B 249.10A 249.10A 265.00 +12.80 252.20 1615 ---- 268.70B 244.20A 244.20A 260.10 +12.90 247.20 1620 ---- 263.80B 239.20A 239.20A 255.10 +12.80 242.30 1625 ---- 261.90B 234.20A 234.20A 250.10 +12.80 237.30 1630 ---- 253.80B 229.30A 229.30A 245.10 +12.80 232.30 1635 ---- 248.80B 224.30A 224.30A 240.20 +12.80 227.40 1640 ---- 243.90B 219.10A 219.10A 235.20 +12.80 222.40 1645 ---- 238.90B 214.40A 214.40A 230.20 +12.70 217.50 1650 ---- 237.00B 209.40A 209.40A 225.30 +12.70 212.60 1655 ---- 229.00B 204.30A 204.30A 220.30 +12.70 207.60 1660 ---- 224.00B 199.60A 199.60A 215.40 +12.70 202.70 1665 ---- 219.10B 194.70A 194.70A 210.40 +12.60 197.80 1670 ---- 214.10B 189.80A 189.80A 205.50 +12.60 192.90 1675 ---- 212.30B 184.90A 184.90A 200.60 +12.60 188.00 1680 ---- 204.30B 180.00A 180.00A 195.70 +12.60 183.10 1685 ---- 199.30B 175.10A 175.10A 190.80 +12.60 178.20 1690 ---- 194.40B 170.30A 170.30A 185.90 +12.60 173.30 1695 ---- 189.50B 165.40A 165.40A 181.00 +12.50 168.50 1700 ---- 187.70B 160.60A 160.60A 176.10 +12.40 163.70 1705 ---- 179.70B 155.80A 155.80A 171.30 +12.50 158.80 1710 ---- 174.90B 151.00A 151.00A 166.40 +12.40 154.00 1715 ---- 170.00B 146.30A 146.30A 161.60 +12.30 149.30 1720 ---- 165.30B 141.50A 141.50A 156.80 +12.30 144.50 1725 ---- 163.40B 136.80A 136.80A 152.00 +12.20 139.80 1730 ---- 155.60B 132.20A 132.20A 147.20 +12.10 135.10 1735 ---- 150.90B 127.50A 127.50A 142.50 +12.10 130.40 1 1740 ---- 146.00B 122.80A 122.80A 137.70 +11.90 125.80 1745 ---- 141.40B 118.40A 118.40A 133.10 +11.90 121.20 1750 ---- 139.60B 113.80A 113.80A 128.40 +11.70 116.70 1755 ---- 131.90B 109.40A 109.40A 123.80 +11.60 112.20 1760 ---- 127.30B 104.90A 104.90A 119.20 +11.50 107.70 1 1765 ---- 122.70B 100.60A 100.60A 114.70 +11.40 103.30 1 1770 ---- 121.10B 96.20A 96.20A 110.20 +11.20 99.00 1775 ---- 116.60B 92.10A 92.10A 105.80 +11.10 94.70 1 1780 ---- 112.10B 87.90A 87.90A 101.40 +10.90 90.50 1785 ---- 107.60B 83.80A 83.80A 97.10 +10.70 86.40 1790 ---- 103.30B 79.80A 79.80A 92.80 +10.50 82.30 1795 ---- 98.90B 75.90A 75.90A 88.70 +10.30 78.40 1800 ---- 94.70B 72.10A 72.10A 84.60 +10.10 74.50 1805 ---- 90.50B 68.40A 68.40A 80.50 +9.80 70.70 2 1810 ---- 86.40B 64.60A 64.60A 76.60 +9.60 67.00 1 4 1815 77.00 82.30B 61.10A 78.50B 72.80 +9.40 1 63.40 2 3 1820 ---- 78.30B 57.80A 57.80A 69.00 +9.00 60.00 8 1825 ---- 74.50B 54.60A 54.60A 65.30 +8.70 56.60 1 14 1830 ---- 70.70B 51.20A 51.20A 61.80 +8.50 53.30 18 1835 ---- 67.00B 48.00A 48.00A 58.40 +8.20 4 50.20 4 1840 ---- 63.40B 45.10A 45.10A 55.00 +7.80 47.20 3 1845 ---- 60.00B 42.30A 42.30A 51.80 +7.50 2 44.30 26 1850 ---- 56.70B 39.60A 39.60A 48.70 +7.20 1 41.50 1 1855 ---- 53.50B 37.00A 37.00A 45.80 +7.00 38.80 1 5 1860 ---- 50.40B 34.60A 34.60A 42.90 +6.60 36.30 2 1865 ---- 47.40B 32.30A 32.30A 40.20 +6.30 33.90 1870 ---- 44.50B 30.20A 30.20A 37.60 +6.00 31.60 10 1875 ---- 41.80B 28.00A 28.00A 35.10 +5.60 29.50 1 7 1880 ---- 39.10B 26.00A 26.00A 32.80 +5.40 27.40 2 2 1885 ---- 36.60B 24.20A 24.20A 30.60 +5.10 25.50 3 1890 ---- 34.20B 22.40A 22.40A 28.50 +4.80 23.70 1 3 1895 ---- 32.00B 20.90A 20.90A 26.50 +4.50 22.00 1 1900 23.80 29.80B 19.40A 25.60B 24.60 +4.20 5 20.40 3 4 1905 ---- 27.80B 17.80A 17.80A 22.90 +4.00 18.90 2 1910 ---- 25.80B 16.50A 16.50A 21.20 +3.70 17.50 1915 ---- 24.00B 15.30A 15.30A 19.70 +3.50 16.20 4 1920 ---- 22.30B 14.10A 14.10A 18.20 +3.20 1 15.00 1 1925 ---- 20.70B 13.10A 13.10A 16.80 +2.90 13.90 1930 ---- 19.10B 12.10A 12.10A 15.60 +2.80 12.80 1 3 1935 ---- 17.60B 11.20A 11.20A 14.40 +2.60 1 11.80 1 1940 ---- 16.30B 10.30A 10.30A 13.30 +2.40 10.90 1 1 1945 ---- 15.10B 9.50A 9.50A 12.20 +2.10 10.10 14 1950 ---- 13.90B 8.80A 8.80A 11.30 +2.00 9.30 8 1955 ---- 12.80B 8.10A 8.10A 10.40 +1.80 8.60 2 3 1960 ---- 11.90B 7.50A 7.50A 9.60 +1.70 7.90 1965 ---- 10.90B 6.90A 6.90A 8.80 +1.50 7.30 1970 ---- 10.10B 6.40A 6.40A 8.10 +1.30 6.80 1 2 1975 7.80 9.30B 5.90A 8.30B 7.50 +1.30 3 6.20 4 4 1980 ---- 8.60B 5.50A 5.50A 6.90 +1.10 5.80 2 2 1985 ---- 7.90B 5.10A 5.10A 6.40 +1.10 5.30 1990 ---- 7.30B 4.70A 4.70A 5.90 +1.00 4.90 1995 ---- 6.70B 4.40A 4.40A 5.40 +.90 4.50 2000 ---- 6.20B 4.00A 4.00A 5.00 +.80 1 4.20 1 3 2005 ---- 5.70B 3.70A 3.70A 4.60 +.70 3.90 1 1 2010 4.50 5.30B 3.50A 4.00A 4.30 +.70 77 3.60 1 2015 4.20 4.90B 3.20A 3.70A 4.00 +.70 5 3.30 1 1 2020 ---- 4.50B ---- 4.50B 3.70 +.70 3.00 2025 ---- 4.20B ---- 4.20B 3.40 +.60 2 2.80 2030 ---- 3.90B ---- 3.90B 3.20 +.60 2.60 1 1 2035 ---- 3.60B ---- 3.60B 2.90 +.50 2.40 2040 ---- 3.30B ---- 3.30B 2.70 +.50 1 2.20 2 8 2045 ---- ---- ---- 2.20A 2.50 ---- ---- 2050 2.60 2.60 2.60 2.20A 2.30 ---- 8 ---- 2055 2.10 2.10 2.10 2.10 2.20 ---- 10 ---- 2060 ---- ---- ---- 1.80A 2.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 122 30 183 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- ---- .40 -.10 .50 1615 ---- ---- ---- ---- .40 -.10 .50 1 1620 ---- ---- .50A .50A .40 -.20 .60 1 1625 ---- ---- .50A .50A .50 -.10 .60 3 1630 ---- ---- ---- ---- .50 -.10 .60 1635 ---- ---- .60A .60A .50 -.20 .70 1640 ---- ---- .60A .60A .60 -.20 .80 1645 ---- ---- .70A .70A .60 -.20 .80 1 6 1650 ---- ---- .70A .70A .70 -.20 .90 7 1655 ---- ---- .80A .80A .70 -.30 1.00 1 1660 ---- ---- .80A .80A .80 -.20 1.00 2 1665 ---- ---- .90A .90A .90 -.20 1.10 1 3 1670 ---- ---- .90A .90A .90 -.30 1.20 1675 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1 1680 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1685 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1 1 1690 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 2 1695 ---- ---- 1.30A 1.30A 1.40 -.40 1.80 1 1700 ---- ---- 1.40A 1.40A 1.50 -.50 2.00 2 1705 ---- ---- 1.50A 1.50A 1.70 -.50 1 2.20 1 1 1710 ---- ---- 1.60A 1.60A 1.80 -.60 2.40 15 1715 ---- ---- 1.80A 1.80A 2.00 -.60 1 2.60 1720 ---- ---- 1.90A 1.90A 2.20 -.60 2.80 1 3 1725 ---- ---- 2.10A 2.10A 2.40 -.70 3.10 3 1730 ---- ---- 2.30A 2.30A 2.60 -.80 2 3.40 1 7 1735 2.40 2.40 2.40 3.00B 2.80 -.90 1 3.70 5 10 1740 ---- ---- 2.80A 2.80A 3.10 -1.00 4.10 1 1 1745 ---- 4.60B 3.00A 4.60B 3.40 -1.10 2 4.50 1 4 1750 ---- 5.00B 3.30A 3.30A 3.80 -1.10 6 4.90 6 13 1755 ---- 5.60B 3.60A 5.60B 4.10 -1.30 5.40 2 2 1760 3.90 6.10B 3.90 4.90B 4.60 -1.30 3 5.90 1 1 1765 ---- 6.80B 4.40A 6.80B 5.00 -1.50 1 6.50 1 1 1770 ---- 7.40B 4.80A 7.40B 5.50 -1.70 7.20 1 1775 5.60 8.20B 5.30A 6.60B 6.10 -1.80 1 7.90 1780 ---- 9.00B 5.80A 9.00B 6.70 -2.00 6 8.70 1 10 1785 ---- 9.90B 6.40A 9.90B 7.40 -2.10 9.50 1790 ---- 10.90B 7.00A 10.90B 8.10 -2.40 1 10.50 1 5 1795 ---- 12.00B 7.70A 12.00B 8.90 -2.60 11.50 2 1 1800 8.70 13.20B 8.40A 9.90B 9.80 -2.80 17 12.60 18 15 1805 10.90 14.50B 9.20A 11.70B 10.80 -3.00 1 13.80 21 1810 ---- 15.90B 10.10A 15.90B 11.80 -3.30 4 15.10 5 15 1815 ---- 17.30B 11.10A 17.30B 12.90 -3.60 16.50 1820 ---- 18.90B 12.20A 18.90B 14.20 -3.80 18.00 2 1825 ---- 20.60B 13.30A 20.60B 15.50 -4.10 19.60 1 1830 ---- 22.40B 14.50A 22.40B 16.90 -4.40 21.30 2 1835 ---- 24.40B 15.90A 24.40B 18.50 -4.70 23.20 2 1840 19.00 26.40B 17.30A 17.30A 20.10 -5.00 1 25.10 1 1845 ---- 28.60B 18.80A 28.50B 21.90 -5.30 27.20 4 1850 ---- 30.90B 20.40A 30.80B 23.80 -5.60 29.40 5 5 1855 ---- 33.30B 22.20A 33.30B 25.80 -5.90 31.70 1860 25.10 35.90B 24.10A 30.20B 28.00 -6.20 2 34.20 1 1 1865 ---- 38.50B 26.10A 38.40B 30.20 -6.60 36.80 1870 ---- 41.30B 28.20A 41.20B 32.60 -6.90 39.50 1875 ---- 44.20B 30.40A 44.10B 35.10 -7.20 42.30 1880 ---- 47.20B 32.80A 47.10B 37.80 -7.50 45.30 1885 ---- 50.40B 35.30A 50.40B 40.60 -7.70 48.30 1890 ---- 53.50B 37.90A 53.40B 43.40 -8.10 51.50 1895 ---- 56.80B 40.70A 56.80B 46.40 -8.40 54.80 1900 ---- 60.20B 43.50A 60.10B 49.60 -8.60 58.20 1905 ---- 63.70B 46.40A 63.60B 52.80 -8.90 61.70 1910 ---- 67.50B 49.50A 67.40B 56.10 -9.10 65.20 1915 ---- 71.10B 52.60A 71.00B 59.50 -9.40 68.90 1920 ---- 75.10B 55.90A 75.10B 63.10 -9.60 72.70 1925 ---- 78.80B 59.20A 78.70B 66.70 -9.80 76.50 1930 ---- 82.80B 62.70A 82.80B 70.40 -10.10 80.50 1935 ---- 87.10B 66.30A 87.10B 74.20 -10.30 84.50 1940 ---- 91.10B 69.90A 91.00B 78.10 -10.50 88.60 1945 ---- 95.30B 73.70A 95.20B 82.00 -10.70 92.70 1950 ---- 99.70B 77.50A 99.70B 86.00 -10.90 96.90 1955 ---- 103.80B 81.40A 103.70B 90.10 -11.10 101.20 1960 ---- 108.20B 85.40A 108.10B 94.30 -11.20 105.50 1965 ---- 112.80B 89.40A 112.70B 98.50 -11.40 109.90 1970 ---- 117.10B 93.50A 117.00B 102.80 -11.50 114.30 1975 ---- 121.60B 97.70A 121.40B 107.20 -11.60 118.80 1980 ---- 126.10B 102.00A 126.00B 111.60 -11.70 123.30 1985 ---- 130.70B 106.30A 130.60B 116.00 -11.80 127.80 1990 ---- 135.30B 110.70A 135.20B 120.50 -11.90 132.40 1995 ---- 140.00B 115.10A 139.90B 125.10 -11.90 137.00 2000 ---- 144.60B 119.60A 144.40B 129.70 -12.00 141.70 2005 ---- 149.30B 124.10A 149.10B 134.30 -12.10 146.40 2010 ---- 154.10B 128.60A 154.00B 138.90 -12.20 151.10 2015 ---- 158.80B 133.20A 158.70B 143.60 -12.20 155.80 2020 ---- 163.60B 137.80A 163.50B 148.30 -12.20 160.50 2025 ---- 168.40B 142.40A 168.30B 153.00 -12.30 165.30 2030 ---- 173.20B 149.50A 173.10B 157.70 -12.40 170.10 2035 ---- 178.00B 154.30A 177.90B 162.50 -12.40 174.90 2040 ---- 182.90B 159.10A 182.90B 167.30 -12.40 179.70 2045 ---- ---- ---- 163.80A 172.10 ---- ---- 2050 ---- ---- ---- 166.00A 176.90 ---- ---- 2055 ---- ---- ---- 173.30A 181.70 ---- ---- 2060 ---- ---- ---- 178.30A 186.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 56 178 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1590 ---- 277.90B 253.00A 253.00A 269.00 +12.80 256.20 1595 ---- 272.90B 248.00A 248.00A 264.00 +12.80 251.20 1600 ---- 267.90B 242.90A 242.90A 259.00 +12.80 246.20 1605 ---- 262.90B 238.00A 238.00A 254.00 +12.80 241.20 1610 ---- 257.90B 233.00A 233.00A 249.00 +12.80 236.20 1615 ---- 252.80B 228.00A 228.00A 244.00 +12.80 231.20 1620 ---- 247.80B 223.00A 223.00A 239.00 +12.80 226.20 1625 ---- 242.80B 218.00A 218.00A 234.00 +12.80 221.20 1630 ---- 237.80B 213.00A 213.00A 229.00 +12.80 216.20 1635 ---- 232.80B 208.00A 208.00A 224.00 +12.80 211.20 1640 ---- 227.80B 203.00A 203.00A 219.00 +12.80 206.20 1645 ---- 222.80B 198.00A 198.00A 214.00 +12.80 201.20 1650 ---- 217.80B 192.90A 192.90A 209.00 +12.80 196.20 1655 ---- 212.80B 188.00A 188.00A 204.00 +12.80 191.20 1660 ---- 207.80B 183.00A 183.00A 199.00 +12.80 186.20 1665 ---- 202.80B 178.00A 178.00A 194.00 +12.80 181.20 1670 ---- 197.80B 173.00A 173.00A 189.00 +12.80 176.20 1675 ---- 192.80B 168.00A 168.00A 184.00 +12.80 171.20 1680 ---- 187.80B 163.00A 163.00A 179.00 +12.80 166.20 1685 ---- 182.80B 158.00A 158.00A 174.00 +12.80 161.20 1690 ---- 177.80B 153.00A 153.00A 169.00 +12.80 156.20 1695 ---- 172.80B 148.00A 148.00A 164.00 +12.80 151.20 1700 ---- 167.80B 142.90A 142.90A 159.00 +12.80 146.20 1705 ---- 162.80B 138.00A 138.00A 154.00 +12.80 141.20 1710 ---- 157.80B 133.00A 133.00A 149.00 +12.80 136.20 1715 ---- 152.80B 128.00A 128.00A 144.00 +12.80 131.20 1720 ---- 147.90B 123.00A 123.00A 139.00 +12.80 126.20 1725 ---- 142.90B 118.00A 118.00A 134.00 +12.80 121.20 1730 ---- 137.90B 113.00A 113.00A 129.00 +12.80 116.20 1735 ---- 132.90B 108.00A 108.00A 124.00 +12.80 111.20 1740 ---- 127.90B 103.00A 103.00A 119.00 +12.80 106.20 1745 ---- 122.80B 98.00A 98.00A 114.00 +12.80 101.20 1750 ---- 121.00B 93.00A 93.00A 109.00 +12.80 96.20 1755 ---- 112.80B 88.00A 88.00A 104.00 +12.80 91.20 1760 ---- 107.80B 83.00A 83.00A 99.00 +12.80 86.20 1765 ---- 102.80B 78.00A 78.00A 94.00 +12.80 81.20 1770 ---- 97.80B 73.00A 73.00A 89.00 +12.80 6 76.20 6 1775 ---- 96.00B 68.00A 68.00A 84.00 +12.80 71.20 1780 ---- 87.80B 63.00A 63.00A 79.00 +12.80 66.20 5 1785 ---- 82.80B 57.80A 57.80A 74.00 +12.80 61.20 10 1790 ---- 77.80B 52.80A 52.80A 69.00 +12.80 56.20 1795 ---- 72.80B 48.00A 48.00A 64.00 +12.80 3 51.20 3 8 1800 ---- 71.00B 43.00A 43.00A 59.00 +12.80 46.20 6 412 1805 ---- 62.80B 37.90A 37.90A 54.00 +12.80 41.20 2 16 1810 ---- 57.90B 33.20A 33.20A 49.00 +12.70 36.30 20 1815 ---- 52.90B 28.30A 28.30A 44.00 +12.50 31.50 14 1820 ---- 47.90B 23.40A 23.40A 39.00 +12.20 26.80 3 9 1825 35.20 46.00B 19.10A 40.90B 34.00 +11.80 8 22.20 6 39 1830 33.90 37.90B 14.70A 35.70B 29.00 +11.10 16 17.90 29 28 1835 ---- 33.00B 11.10A 11.10A 24.00 +10.10 1 13.90 26 40 1840 ---- 30.80B 7.90A 7.90A 19.00 +8.50 10.50 61 49 1845 9.80 26.30B 5.30A 20.80B 14.00 +6.40 15 7.60 167 46 1850 3.20 21.60B 3.20 8.80 9.00 +3.70 50 5.30 498 185 1855 2.90 17.20B 1.80A 3.00A 4.00 +.40 70 3.60 101 66 1860 2.40 13.20B .10 .10 .00 -2.40 294 2.40 473 629 1865 1.50 9.60B .10A .40B .00 -1.50 195 1.50 64 34 1870 1.00 6.50B .10A .10A .00 -1.00 113 1.00 68 38 1875 .60 4.20B .10A .10A .00 -.60 30 .60 39 64 1880 1.20 2.60 .10A .10A .00 -.40 7 .40 31 20 1885 .80 1.40B .10A .10A .00 -.20 3 .20 10 13 1890 ---- .80B .10A .80B .00 -.20 103 .20 2 39 1895 .40 .40 .10 .10 .00 -.10 11 .10 11 104 1900 .20 .20 .10A .10A .00 -.10 22 .10 95 78 1905 ---- ---- ---- ---- .00 -.10 100 .10 2 4 1910 .10 .10 .10 .10 .00 -.10 1 .10 1 2 1915 ---- ---- ---- ---- .00 -.10 .10 2 1920 ---- ---- ---- ---- .00 -.10 .10 22 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 20 1935 ---- ---- ---- ---- .00 -.10 .10 1940 ---- ---- ---- ---- .00 -.10 .10 20 1945 ---- ---- ---- ---- .00 -.10 .10 1 1950 ---- ---- ---- ---- .00 -.10 .10 10 1955 ---- ---- ---- ---- .00 -.10 .10 10 1960 ---- ---- ---- ---- .00 -.10 .10 10 1965 ---- ---- ---- ---- .00 -.10 .10 45 1970 ---- ---- ---- ---- .00 -.10 .10 20 1975 ---- ---- ---- ---- .00 -.10 .10 1980 ---- ---- ---- ---- .00 -.10 .10 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 2 2005 ---- ---- ---- ---- .00 -.10 .10 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 .10 2020 ---- ---- ---- ---- .00 -.10 .10 2025 ---- ---- ---- ---- .00 -.10 .10 2030 ---- ---- ---- .10A .00 ---- ---- 2035 ---- ---- ---- .10A .00 ---- ---- 2040 ---- ---- ---- .10A .00 ---- ---- 2045 ---- ---- ---- .10A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1048 1698 2140 G1W JAN23 Gold Weekly Wednesday Option - Week 1 PUT 1590 ---- ---- ---- ---- .00 -.10 .10 1452 1595 ---- ---- ---- ---- .00 -.10 .10 300 1600 ---- ---- ---- ---- .00 -.10 .10 104 1605 ---- ---- ---- ---- .00 -.10 .10 102 1610 ---- ---- ---- ---- .00 -.10 .10 31 1615 ---- ---- ---- ---- .00 -.10 .10 30 1620 ---- ---- ---- ---- .00 -.10 .10 29 1625 ---- ---- ---- ---- .00 -.10 .10 29 1630 ---- ---- ---- ---- .00 -.10 .10 29 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 2 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 5 1690 ---- ---- ---- ---- .00 -.10 .10 7 1695 ---- ---- ---- ---- .00 -.10 .10 7 1700 ---- ---- ---- ---- .00 -.10 .10 7 47 1705 ---- ---- ---- ---- .00 -.10 .10 25 1710 ---- ---- ---- ---- .00 -.10 .10 6 1715 ---- ---- ---- ---- .00 -.10 .10 6 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 21 8 1730 ---- ---- ---- ---- .00 -.10 .10 5 1735 ---- ---- ---- ---- .00 -.10 .10 11 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 33 1755 ---- ---- ---- ---- .00 -.10 .10 2 127 1760 ---- ---- ---- ---- .00 -.10 .10 1 151 1765 ---- ---- ---- ---- .00 -.10 .10 13 1770 .10 .10 .10 .10 .00 -.10 1 .10 6 127 1775 ---- ---- ---- ---- .00 -.10 .10 28 34 1780 ---- ---- ---- ---- .00 -.10 .10 9 13 1785 ---- ---- ---- ---- .00 -.10 .10 16 17 1790 ---- ---- ---- ---- .00 -.10 .10 22 80 1795 ---- ---- ---- ---- .00 -.10 .10 1 21 1800 ---- ---- ---- ---- .00 -.10 3 .10 60 280 1805 .20 .20 .10A .10A .00 -.10 15 .10 40 57 1810 .30 .30 .10A .10A .00 -.20 17 .20 34 66 1815 .10 .10 .10 .10 .00 -.40 16 .40 99 96 1820 .20 .20 .10A .10A .00 -.70 23 .70 42 110 1825 .40 .40 .10 .10 .00 -1.10 28 1.10 52 39 1830 .60 .60 .10 .10 .00 -1.80 16 1.80 128 34 1835 2.90 3.20 .10 .10 .00 -2.80 73 2.80 139 80 1840 4.80 5.00B .10A .10A .00 -4.40 47 4.40 118 47 1845 3.90 7.50B .10 .10 .00 -6.50 70 6.50 58 23 1850 5.30 10.40B .10 .10 .00 -9.20 106 9.20 74 40 1855 7.80 14.30B .10A .60B .00 -12.50 422 12.50 19 17 1860 6.30 18.50B .30A 1.10A 1.00 -15.30 839 16.30 1 1865 4.00 23.00B 1.20 8.20B 6.00 -14.40 113 20.40 1870 ---- 27.70B 4.30A 27.60B 11.00 -13.90 2 24.90 10 5 1875 ---- 32.30B 8.60A 32.20B 16.00 -13.50 29.50 1880 15.00 37.20B 11.90A 24.50B 21.00 -13.30 8 34.30 1885 23.60 42.20B 15.80A 17.30A 26.00 -13.10 1 39.10 1890 ---- 47.10B 20.10A 46.90B 31.00 -13.10 44.10 1895 ---- 52.10B 24.70A 52.00B 36.00 -13.00 49.00 1900 34.40 57.10B 29.50A 44.80B 41.00 -13.00 1 54.00 1905 ---- 62.30B 36.90A 62.20B 46.00 -13.00 59.00 1910 ---- 67.10B 42.20A 67.00B 51.00 -13.00 64.00 1915 ---- 72.10B 47.20A 72.00B 56.00 -13.00 69.00 1920 ---- 77.10B 52.20A 77.00B 61.00 -13.00 74.00 1925 ---- 82.10B 54.10A 82.00B 66.00 -13.00 79.00 1930 ---- 87.10B 62.10A 87.00B 71.00 -13.00 84.00 1935 ---- 92.10B 67.20A 92.00B 76.00 -13.00 89.00 1940 ---- 97.10B 72.20A 97.00B 81.00 -13.00 94.00 1945 ---- 102.10B 77.20A 102.00B 86.00 -13.00 99.00 1950 ---- 107.10B 79.10A 107.00B 91.00 -13.00 104.00 1955 ---- 112.10B 87.20A 112.00B 96.00 -13.00 109.00 1960 ---- 117.10B 92.20A 117.00B 101.00 -13.00 114.00 1965 ---- 122.10B 97.20A 122.00B 106.00 -13.00 119.00 1970 ---- 127.10B 102.20A 127.00B 111.00 -13.00 124.00 1975 ---- 132.10B 104.10A 132.00B 116.00 -13.00 129.00 1980 ---- 137.10B 112.20A 137.00B 121.00 -13.00 134.00 1985 ---- 142.10B 117.20A 142.00B 126.00 -13.00 139.00 1990 ---- 147.10B 122.20A 147.00B 131.00 -13.00 144.00 1995 ---- 152.10B 127.20A 152.00B 136.00 -13.00 149.00 2000 ---- 157.10B 132.10A 157.00B 141.00 -13.00 154.00 2005 ---- 162.10B 137.10A 162.00B 146.00 -13.00 159.00 2010 ---- 167.00B 142.10A 166.80B 151.00 -13.00 164.00 2015 ---- 172.00B 147.10A 171.80B 156.00 -13.00 169.00 2020 ---- 177.00B 152.10A 176.80B 161.00 -13.00 174.00 2025 ---- 182.00B 157.20A 181.80B 166.00 -13.00 179.00 2030 ---- ---- ---- 162.20A 171.00 ---- ---- 2035 ---- ---- ---- 167.20A 176.00 ---- ---- 2040 ---- ---- ---- 172.20A 181.00 ---- ---- 2045 ---- ---- ---- 177.20A 186.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1801 986 3746 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 312.90B 288.00A 288.00A 304.00 +12.90 291.10 1560 ---- 307.90B 283.00A 283.00A 299.00 +12.90 286.10 1565 ---- 302.90B 278.00A 278.00A 294.00 +12.90 281.10 1570 ---- 297.90B 273.00A 273.00A 289.00 +12.90 276.10 1575 ---- 292.90B 268.00A 268.00A 284.00 +12.90 271.10 1580 ---- 287.90B 263.00A 263.00A 279.00 +12.90 266.10 1585 ---- 282.90B 258.00A 258.00A 274.00 +12.90 261.10 1590 ---- 277.90B 253.00A 253.00A 269.00 +12.90 256.10 1595 ---- 272.90B 248.00A 248.00A 264.00 +12.90 251.10 1600 ---- 267.90B 243.00A 243.00A 259.00 +12.90 246.10 1605 ---- 262.90B 238.00A 238.00A 254.00 +12.90 241.10 1610 ---- 257.90B 233.00A 233.00A 249.00 +12.90 236.10 1615 ---- 252.80B 228.00A 228.00A 244.00 +12.90 231.10 1620 ---- 247.80B 223.00A 223.00A 239.00 +12.90 226.10 1625 ---- 242.80B 218.00A 218.00A 234.00 +12.90 221.10 1630 ---- 237.80B 213.00A 213.00A 229.00 +12.90 216.10 1635 ---- 232.80B 208.00A 208.00A 224.00 +12.90 211.10 1640 ---- 227.80B 203.00A 203.00A 219.00 +12.90 206.10 1645 ---- 222.80B 198.00A 198.00A 214.00 +12.90 201.10 1650 ---- 217.80B 193.00A 193.00A 209.00 +12.90 196.10 1655 ---- 212.80B 188.00A 188.00A 204.00 +12.90 191.10 1660 ---- 207.80B 183.00A 183.00A 199.00 +12.90 186.10 1665 ---- 202.80B 178.00A 178.00A 194.00 +12.90 181.10 1670 ---- 197.80B 173.00A 173.00A 189.00 +12.90 176.10 1675 ---- 196.00B 168.00A 168.00A 184.00 +12.90 171.10 1680 ---- 187.80B 163.00A 163.00A 179.00 +12.90 166.10 1685 ---- 182.80B 158.00A 158.00A 174.10 +13.00 161.10 1690 ---- 177.80B 153.00A 153.00A 169.10 +13.00 156.10 1695 ---- 172.80B 148.00A 148.00A 164.10 +13.00 151.10 1700 ---- 171.00B 143.00A 143.00A 159.10 +12.90 146.20 1705 ---- 162.80B 138.00A 138.00A 154.10 +12.90 141.20 1710 ---- 157.80B 133.00A 133.00A 149.10 +12.90 136.20 1715 ---- 152.80B 128.00A 128.00A 144.10 +12.90 131.20 1720 ---- 147.90B 122.80A 122.80A 139.10 +12.90 126.20 1725 ---- 146.00B 117.80A 117.80A 134.10 +12.90 121.20 1730 ---- 137.90B 112.80A 112.80A 129.10 +12.90 116.20 1735 ---- 132.90B 107.80A 107.80A 124.10 +12.90 111.20 1740 ---- 127.90B 103.00A 103.00A 119.10 +12.90 106.20 1745 ---- 122.80B 98.10A 98.10A 114.10 +12.90 101.20 1750 ---- 121.00B 93.10A 93.10A 109.10 +12.90 96.20 1755 ---- 112.90B 87.90A 87.90A 104.10 +12.90 91.20 1760 ---- 107.90B 83.20A 83.20A 99.10 +12.80 86.30 1765 ---- 102.90B 78.20A 78.20A 94.10 +12.80 81.30 1770 ---- 97.90B 73.10A 73.10A 89.10 +12.70 76.40 2 1775 ---- 96.10B 68.40A 68.40A 84.10 +12.60 71.50 2 1780 ---- 88.10B 63.60A 63.60A 79.20 +12.50 66.70 11 1785 ---- 83.10B 58.80A 58.80A 74.20 +12.30 61.90 1790 ---- 78.20B 54.10A 54.10A 69.30 +12.20 57.10 7 1795 70.70 73.20B 49.20A 71.30B 64.50 +12.10 4 52.40 3 6 1800 ---- 71.30B 44.60A 44.60A 59.60 +11.70 6 47.90 6 71 1805 ---- 63.50B 40.40A 40.40A 54.90 +11.50 43.40 1810 ---- 61.60B 36.20A 36.20A 50.20 +11.20 2 39.00 6 15 1815 ---- 56.90B 32.00A 32.00A 45.60 +10.70 34.90 28 1820 ---- 52.20B 28.40A 28.40A 41.10 +10.20 30.90 1 17 1825 40.10 47.60B 24.70A 32.10A 36.80 +9.60 1 27.20 3 40 1830 ---- 43.20B 21.30A 21.30A 32.60 +8.90 23.70 55 1835 29.40 38.80B 18.20A 24.50A 28.60 +8.10 1 20.50 1 29 1840 ---- 34.70B 15.40A 15.40A 24.90 +7.40 4 17.50 93 114 1845 ---- 30.70B 13.00A 13.00A 21.50 +6.60 1 14.90 17 16 1850 24.10 26.90B 10.80A 15.20A 18.30 +5.80 33 12.50 100 152 1855 ---- 23.40B 8.90A 8.90A 15.50 +5.10 10.40 7 27 1860 15.20 20.20B 7.30A 14.10B 12.90 +4.40 121 8.50 26 30 1865 ---- 17.30B 5.90A 5.90A 10.70 +3.70 480 7.00 53 1870 8.00 14.60B 4.80A 9.40B 8.70 +3.10 105 5.60 7 30 1875 6.10 12.20B 3.80A 9.10B 7.10 +2.60 322 4.50 5 50 1880 8.20 10.10B 3.10A 4.40A 5.70 +2.10 228 3.60 12 14 1885 6.90 8.30B 2.50A 3.40A 4.50 +1.60 49 2.90 1 44 1890 ---- 6.70B 2.00A 2.00A 3.50 +1.20 1 2.30 1 19 1895 3.50 5.40B 1.60A 2.10A 2.80 +.90 10 1.90 2 1900 2.80 4.30B 1.30A 1.70A 2.10 +.60 38 1.50 8 52 1905 ---- 3.40B 1.10A 1.10A 1.70 +.50 1.20 10 28 1910 ---- 2.70B .90A .90A 1.30 +.30 1.00 1915 .90 2.10B .70A 1.20B 1.00 +.20 3 .80 18 1920 ---- 1.60B ---- 1.60B .70 +.10 .60 6 12 1925 ---- 1.30B ---- 1.20B .50 UNCH .50 9 66 1930 ---- 1.00B ---- 1.00B .40 UNCH .40 7 1935 ---- .80B ---- .80B .30 UNCH .30 102 102 1940 ---- .60B ---- .60B .20 -.10 .30 52 56 1945 .30 .50B .20A .20A .20 UNCH 2 .20 1950 ---- .40B ---- .40B .10 -.10 .20 3 417 1955 ---- .30B ---- .30B .10 -.10 .20 14 1960 ---- .20B ---- .20B .10 UNCH .10 1965 ---- .20B ---- .20B .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .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 2030 ---- ---- ---- .10A .10 ---- ---- 2035 ---- ---- ---- .10A .10 ---- ---- 2040 ---- ---- ---- .10A .10 ---- ---- 2045 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1411 479 1646 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 .10 145 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 .10 162 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 1 1720 ---- ---- ---- ---- .10 UNCH .10 13 1725 ---- ---- ---- ---- .10 UNCH .10 82 1730 ---- ---- ---- ---- .10 UNCH .10 1 1735 ---- ---- ---- ---- .10 UNCH .10 7 1740 ---- ---- ---- ---- .10 UNCH .10 17 1745 ---- ---- ---- ---- .10 UNCH .10 9 1750 .10 .10 .10 .10 .10 UNCH 1 .10 80 73 1755 .10 .10 .10 .10 .10 -.10 4 .20 6 28 1760 ---- ---- .10A .10A .10 -.10 .20 1 19 1765 ---- ---- .20A .20A .10 -.20 .30 103 107 1770 .30 .30 .20A .20A .10 -.30 3 .40 6 9 1775 ---- ---- .20A .20A .10 -.40 .50 5 29 1780 .20 .20 .20 .20 .20 -.40 3 .60 7 37 1785 .20 .20 .20 .20 .30 -.50 6 .80 4 27 1790 .70 .70 .30A .30A .40 -.70 27 1.10 12 28 1795 .30 .30 .30 .50B .50 -.90 2 1.40 1 40 1800 ---- ---- .50A .50A .70 -1.10 1.80 2 32 1805 .60 2.40B .60 1.00B .90 -1.40 5 2.30 3 17 1810 1.00 3.10B .80A 1.40B 1.20 -1.80 8 3.00 20 15 1815 1.10 4.10B 1.10 1.10 1.60 -2.20 5 3.80 7 14 1820 2.10 5.30B 1.40A 1.60A 2.10 -2.70 5 4.80 9 1825 2.00 6.60B 1.90A 1.90A 2.80 -3.30 28 6.10 5 12 1830 ---- 8.40B 2.50A 8.30B 3.60 -4.00 9 7.60 14 9 1835 10.50 10.50 3.20A 5.90B 4.70 -4.70 20 9.40 24 15 1840 4.70 12.60B 4.00A 7.50B 5.90 -5.50 11 11.40 11 11 1845 ---- 15.20B 5.00A 15.20B 7.50 -6.30 2 13.80 7 3 1850 8.60 18.00B 6.30A 11.50B 9.30 -7.10 21 16.40 1 1 1855 9.50 21.00B 7.80A 14.00B 11.50 -7.80 17 19.30 2 2 1860 12.80 24.20B 9.70A 10.40A 13.90 -8.50 2 22.40 1865 13.10 27.80B 11.70A 12.70A 16.70 -9.20 246 25.90 1 1870 ---- 31.80B 14.00A 31.70B 19.70 -9.80 29.50 1875 ---- 35.90B 16.60A 35.80B 23.10 -10.30 1 33.40 1 1880 ---- 40.00B 19.50A 39.90B 26.70 -10.80 37.50 1885 ---- 44.60B 22.60A 44.60B 30.50 -11.30 41.80 1890 ---- 48.80B 26.00A 48.60B 34.50 -11.70 46.20 1895 ---- 53.40B 29.70A 53.20B 38.80 -11.90 50.70 1900 ---- 58.20B 33.60A 58.10B 43.10 -12.30 55.40 1905 ---- 62.80B 37.70A 62.70B 47.60 -12.50 60.10 1910 ---- 67.70B 42.00A 67.60B 52.20 -12.60 64.80 1915 ---- 72.60B 46.40A 72.50B 56.90 -12.70 69.60 1920 ---- 77.50B 50.90A 77.40B 61.70 -12.80 74.50 1925 ---- 82.60B 55.50A 82.50B 66.50 -12.90 79.40 1930 ---- 87.30B 60.20A 87.20B 71.40 -12.90 84.30 1935 ---- 92.30B 65.00A 92.20B 76.30 -12.90 89.20 1940 ---- 97.20B 72.60A 97.00B 81.20 -12.90 94.10 1945 ---- 102.40B 77.50A 102.30B 86.10 -13.00 99.10 1950 ---- 107.20B 79.60A 107.10B 91.10 -12.90 104.00 1955 ---- 112.20B 87.40A 112.10B 96.10 -12.90 109.00 1960 ---- 117.10B 92.30A 116.90B 101.10 -12.90 114.00 1965 ---- 122.10B 97.30A 122.00B 106.10 -12.90 119.00 1970 ---- 127.10B 102.30A 127.00B 111.10 -12.90 124.00 1975 ---- 132.10B 104.20A 132.00B 116.10 -12.90 129.00 1980 ---- 137.30B 112.30A 137.20B 121.10 -12.90 134.00 1985 ---- 142.30B 117.30A 142.20B 126.10 -12.90 139.00 1990 ---- 147.30B 122.30A 147.20B 131.10 -12.90 144.00 1995 ---- 152.30B 127.00A 152.20B 136.10 -12.80 148.90 2000 ---- 157.10B 129.10A 157.00B 141.10 -12.80 153.90 2005 ---- 162.10B 137.20A 162.00B 146.10 -12.80 158.90 2010 ---- 167.10B 142.20A 167.00B 151.10 -12.80 163.90 2015 ---- 172.10B 147.20A 172.00B 156.10 -12.80 168.90 2020 ---- 177.10B 152.20A 177.00B 161.10 -12.80 173.90 2025 ---- 182.10B 154.10A 182.00B 166.10 -12.80 178.90 2030 ---- ---- ---- 162.20A 171.10 ---- ---- 2035 ---- ---- ---- 167.20A 176.00 ---- ---- 2040 ---- ---- ---- 172.20A 181.00 ---- ---- 2045 ---- ---- ---- 177.20A 186.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 436 321 1132 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- 277.90B 253.00A 253.00A 269.00 +12.90 256.10 1595 ---- 272.90B 248.00A 248.00A 264.00 +12.90 251.10 1600 ---- 267.90B 242.90A 242.90A 259.00 +12.90 246.10 1605 ---- 262.90B 238.00A 238.00A 254.00 +12.90 241.10 1610 ---- 257.90B 233.00A 233.00A 249.00 +12.90 236.10 1615 ---- 252.80B 228.00A 228.00A 244.00 +12.90 231.10 1620 ---- 247.80B 223.00A 223.00A 239.00 +12.90 226.10 1625 ---- 242.80B 218.00A 218.00A 234.00 +12.90 221.10 1630 ---- 237.80B 213.00A 213.00A 229.00 +12.90 216.10 1635 ---- 232.80B 208.00A 208.00A 224.00 +12.90 211.10 1640 ---- 227.80B 203.00A 203.00A 219.00 +12.90 206.10 1645 ---- 222.80B 198.00A 198.00A 214.00 +12.90 201.10 1650 ---- 221.00B 193.00A 193.00A 209.00 +12.90 196.10 1655 ---- 212.80B 188.00A 188.00A 204.00 +12.90 191.10 1660 ---- 207.80B 183.00A 183.00A 199.00 +12.90 186.10 1665 ---- 202.80B 178.00A 178.00A 194.00 +12.90 181.10 1670 ---- 197.80B 173.00A 173.00A 189.00 +12.90 176.10 1675 ---- 196.00B 168.00A 168.00A 184.00 +12.90 171.10 1680 ---- 187.80B 163.00A 163.00A 179.00 +12.90 166.10 1685 ---- 182.80B 158.00A 158.00A 174.00 +12.90 161.10 1690 ---- 177.80B 152.80A 152.80A 169.00 +12.90 156.10 1695 ---- 172.80B 147.80A 147.80A 164.00 +12.90 151.10 1700 ---- 171.00B 143.00A 143.00A 159.00 +12.90 146.10 1705 ---- 162.80B 137.80A 137.80A 154.00 +12.90 141.10 1710 ---- 158.10B 133.00A 133.00A 149.00 +12.90 136.10 1715 ---- 152.80B 128.00A 128.00A 144.00 +12.90 131.10 1720 ---- 147.90B 123.10A 123.10A 139.00 +12.90 126.10 1725 ---- 146.00B 118.10A 118.10A 134.00 +12.80 121.20 1730 ---- 137.90B 112.90A 112.90A 129.00 +12.80 116.20 1735 ---- 132.90B 107.90A 107.90A 124.10 +12.90 111.20 1740 ---- 127.90B 103.20A 103.20A 119.10 +12.80 106.30 1745 ---- 122.90B 98.00A 98.00A 114.10 +12.80 101.30 1750 ---- 121.10B 93.30A 93.30A 109.20 +12.80 96.40 1755 ---- 113.10B 88.40A 88.40A 104.20 +12.70 91.50 1760 ---- 108.10B 83.50A 83.50A 99.30 +12.70 1 86.60 1 2 1765 ---- 103.10B 78.60A 78.60A 94.30 +12.50 81.80 1770 ---- 98.20B 73.80A 73.80A 89.40 +12.50 76.90 1775 ---- 96.20B 69.00A 69.00A 84.50 +12.40 72.10 1 1780 ---- 88.30B 64.30A 64.30A 79.70 +12.30 67.40 1785 ---- 83.40B 59.70A 59.70A 74.80 +12.10 62.70 1790 ---- 78.50B 55.10A 55.10A 70.00 +11.90 58.10 1795 ---- 74.20B 50.40A 50.40A 65.20 +11.70 53.50 1 1800 ---- 71.90B 46.00A 46.00A 60.50 +11.40 49.10 3 1805 ---- 67.20B 42.10A 42.10A 55.90 +11.10 44.80 3 1810 ---- 62.50B 38.00A 38.00A 51.40 +10.80 40.60 10 1815 ---- 57.80B 34.00A 34.00A 47.00 +10.40 36.60 16 1820 47.70 53.30B 30.50A 50.80B 42.70 +9.90 1 32.80 1 1825 43.10 48.90B 27.00A 34.20A 38.60 +9.30 3 29.30 28 1830 38.00 44.60B 23.60A 44.60B 34.60 +8.70 1 25.90 3 33 1835 33.20 40.40B 20.60A 38.00B 30.90 +8.10 1 22.80 2 11 1840 ---- 36.40B 17.90A 17.90A 27.40 +7.50 2 19.90 32 1845 ---- 32.60B 15.50A 15.50A 24.10 +6.80 2 17.30 6 22 1850 24.50 29.00B 13.20A 22.80B 21.10 +6.20 2 14.90 14 13 1855 ---- 25.70B 11.20A 11.20A 18.30 +5.50 12.80 5 5 1860 19.60 22.60B 9.50A 13.10A 15.70 +4.80 10 10.90 13 29 1865 17.70 19.70B 8.00A 12.60A 13.40 +4.20 331 9.20 4 4 1870 ---- 17.10B 6.70A 6.70A 11.40 +3.60 7.80 12 23 1875 9.00 14.70B 5.60A 7.90A 9.60 +3.10 7 6.50 11 25 1880 ---- 12.50B 4.70A 4.70A 8.10 +2.60 5.50 13 1885 ---- 10.60B 3.90A 3.90A 6.70 +2.10 2 4.60 10 10 1890 ---- 9.00B 3.30A 3.30A 5.60 +1.80 21 3.80 13 1895 3.60 7.50B 2.70A 3.60A 4.60 +1.40 51 3.20 1900 4.70 6.30B 2.30A 5.40B 3.80 +1.10 32 2.70 8 8 1905 2.90 5.20B 1.90A 3.20 3.20 +1.00 6 2.20 3 8 1910 3.70 4.40B 1.60A 4.40B 2.60 +.70 7 1.90 1 1915 3.30 3.60B 1.40A 1.80A 2.20 +.60 1 1.60 1 1920 ---- 3.00B 1.20A 1.20A 1.80 +.50 1.30 1 1925 ---- 2.40B 1.00A 1.00A 1.50 +.40 2 1.10 6 8 1930 1.00 2.00B .90A 1.00 1.20 +.20 100 1.00 1935 ---- 1.70B ---- 1.70B 1.00 +.20 1 .80 1940 ---- 1.40B ---- 1.40B .90 +.20 21 .70 1945 ---- 1.10B ---- 1.10B .70 +.10 .60 1950 ---- 1.00B ---- 1.00B .60 +.10 .50 5 5 1955 ---- .80B ---- .80B .50 +.10 10 .40 1960 .50 .70B .30 .30 .40 UNCH 70 .40 1 62 1965 .20 .60B .20 .20 .30 UNCH 101 .30 1970 ---- .50B ---- .50B .30 UNCH .30 1975 ---- .40B ---- .40B .20 UNCH .20 1980 ---- .30B ---- .30B .20 UNCH .20 1985 ---- .30B ---- .30B .20 UNCH .20 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- .20B ---- .20B .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 2030 ---- ---- ---- .20A .10 ---- ---- 2035 ---- ---- ---- .20A .10 ---- ---- 2040 ---- ---- ---- .20A .10 ---- ---- 2045 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 786 104 394 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 UNCH .10 68 1695 ---- ---- ---- ---- .10 UNCH .10 42 1700 ---- ---- ---- ---- .10 UNCH .10 2 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 2 1725 .30 .30 .20A .20A .10 UNCH 1 .10 10 10 1730 ---- ---- ---- ---- .10 -.10 .20 1 1735 ---- ---- ---- ---- .10 -.10 .20 1 1740 .20 .20 .20 .20 .20 UNCH 2 .20 3 1745 .20 .20 .20 .20 .20 -.10 2 .30 4 1750 ---- ---- .30A .30A .20 -.20 .40 5 5 1755 ---- ---- .30A .30A .30 -.20 .50 1 9 1760 .40 .40 .20 .30 .30 -.30 108 .60 1 7 1765 ---- ---- .40A .40A .40 -.30 11 .70 1 8 1770 ---- ---- .40A .40A .50 -.40 2 .90 86 82 1775 ---- ---- .50A .50A .60 -.50 3 1.10 3 10 1780 .60 .60 .50A .60 .70 -.60 100 1.30 1 38 1785 ---- ---- .70A .70A .90 -.70 1.60 1790 1.00 1.00 .80A .90A 1.00 -1.00 4 2.00 87 108 1795 ---- ---- .90A .90A 1.30 -1.20 2.50 6 1800 ---- 3.20B 1.20A 3.20B 1.60 -1.40 4 3.00 30 55 1805 2.00 3.90B 1.40A 1.60A 2.00 -1.70 3 3.70 28 1810 1.80 4.90B 1.80 2.90B 2.40 -2.20 2 4.60 3 5 1815 3.60 6.10B 2.10A 3.70B 3.00 -2.60 50 5.60 2 1820 5.10 7.40B 2.60A 2.70A 3.70 -3.10 20 6.80 7 11 1825 ---- 9.00B 3.20A 9.00B 4.60 -3.60 8.20 3 5 1830 4.70 10.80B 3.90A 6.90B 5.70 -4.10 13 9.80 1 6 1835 ---- 12.80B 4.80A 12.80B 6.90 -4.80 11.70 1 1 1840 9.00 15.00B 5.80A 7.10A 8.40 -5.40 6 13.80 1 1845 10.20 17.50B 7.10A 12.00B 10.10 -6.10 9 16.20 11 9 1850 9.50 20.40B 8.50A 14.20B 12.10 -6.70 16 18.80 3 10 1855 11.90 23.30B 10.10A 12.30A 14.30 -7.40 10 21.70 1860 14.80 26.40B 12.00A 13.10A 16.70 -8.10 8 24.80 1865 ---- 30.00B 14.10A 30.00B 19.40 -8.70 240 28.10 1870 ---- 33.60B 16.40A 33.40B 22.40 -9.30 31.70 1875 ---- 37.50B 19.10A 37.40B 25.60 -9.80 35.40 1880 ---- 41.60B 22.00A 41.50B 29.00 -10.30 39.30 1885 ---- 45.80B 25.10A 45.70B 32.70 -10.70 43.40 1890 ---- 50.20B 28.40A 50.10B 36.60 -11.10 47.70 1895 39.30 54.80B 31.90A 37.40A 40.60 -11.40 2 52.00 1900 45.60 59.30B 35.70A 41.50A 44.80 -11.70 11 56.50 1905 50.20 63.80B 39.60A 54.00B 49.20 -11.90 1 61.10 1910 ---- 68.50B 43.70A 68.40B 53.60 -12.10 65.70 1915 ---- 73.20B 48.00A 73.10B 58.10 -12.30 70.40 1920 ---- 78.10B 52.30A 78.10B 62.80 -12.40 75.20 1925 ---- 82.80B 56.80A 82.60B 67.50 -12.50 80.00 1930 ---- 87.70B 61.30A 87.60B 72.20 -12.60 84.80 1935 ---- 92.60B 66.00A 92.50B 77.00 -12.60 89.60 1940 ---- 97.50B 70.70A 97.40B 81.80 -12.70 94.50 1945 ---- 102.40B 75.40A 102.20B 86.70 -12.70 99.40 1950 ---- 107.60B 80.20A 107.50B 91.50 -12.80 104.30 1955 ---- 112.30B 87.80A 112.20B 96.40 -12.90 109.30 1960 ---- 117.50B 92.70A 117.40B 101.40 -12.80 114.20 1965 ---- 122.30B 97.60A 122.20B 106.30 -12.80 119.10 1970 ---- 127.20B 102.50A 127.10B 111.20 -12.90 124.10 1975 ---- 132.20B 104.50A 132.10B 116.20 -12.90 129.10 1980 ---- 137.40B 112.40A 137.30B 121.10 -12.90 134.00 1985 ---- 142.20B 117.30A 142.10B 126.10 -12.90 139.00 1990 ---- 147.10B 122.30A 146.90B 131.10 -12.90 144.00 1995 ---- 152.10B 127.30A 151.90B 136.00 -13.00 149.00 2000 ---- 157.10B 129.30A 156.90B 141.00 -12.90 153.90 2005 ---- 162.10B 137.20A 162.00B 146.00 -12.90 158.90 2010 ---- 167.10B 142.30A 167.00B 151.00 -12.90 163.90 2015 ---- 172.30B 147.30A 172.20B 156.00 -12.90 168.90 2020 ---- 177.30B 152.30A 177.20B 161.00 -12.90 173.90 2025 ---- 182.30B 154.20A 182.20B 166.00 -12.90 178.90 2030 ---- ---- ---- 162.30A 171.00 ---- ---- 2035 ---- ---- ---- 167.00A 176.00 ---- ---- 2040 ---- ---- ---- 172.20A 181.00 ---- ---- 2045 ---- ---- ---- 177.20A 186.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 628 254 542 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- 272.90B 248.00A 248.00A 264.00 +12.90 251.10 1600 ---- 271.00B 243.00A 243.00A 259.00 +12.90 246.10 1605 ---- 262.90B 238.00A 238.00A 254.00 +12.90 241.10 1610 ---- 257.90B 233.00A 233.00A 249.00 +12.90 236.10 1615 ---- 252.80B 228.00A 228.00A 244.00 +12.90 231.10 1620 ---- 247.80B 223.00A 223.00A 239.00 +12.90 226.10 1625 ---- 246.00B 218.00A 218.00A 234.00 +12.90 221.10 1630 ---- 237.80B 213.00A 213.00A 229.00 +12.90 216.10 1635 ---- 232.80B 208.00A 208.00A 224.00 +12.90 211.10 1640 ---- 227.80B 202.80A 202.80A 219.00 +12.90 206.10 1645 ---- 222.80B 197.80A 197.80A 214.00 +12.90 201.10 1650 ---- 221.00B 193.00A 193.00A 209.00 +12.90 196.10 1655 ---- 212.80B 188.00A 188.00A 204.00 +12.90 191.10 1660 ---- 207.80B 183.00A 183.00A 199.00 +12.90 186.10 1665 ---- 203.10B 178.10A 178.10A 194.00 +12.90 181.10 1670 ---- 198.10B 173.10A 173.10A 189.00 +12.80 176.20 1675 ---- 196.00B 168.10A 168.10A 184.00 +12.80 171.20 1680 ---- 187.90B 162.90A 162.90A 179.00 +12.80 166.20 1685 ---- 182.90B 158.10A 158.10A 174.00 +12.80 161.20 1690 ---- 177.90B 153.20A 153.20A 169.10 +12.80 156.30 1695 ---- 172.90B 148.00A 148.00A 164.10 +12.80 151.30 1700 ---- 171.10B 143.20A 143.20A 159.10 +12.70 146.40 1705 ---- 163.20B 138.10A 138.10A 154.10 +12.70 141.40 1710 ---- 158.10B 133.40A 133.40A 149.20 +12.70 136.50 1715 ---- 153.10B 128.50A 128.50A 144.20 +12.60 131.60 1720 ---- 148.40B 123.50A 123.50A 139.30 +12.60 126.70 1725 ---- 146.20B 118.60A 118.60A 134.30 +12.50 121.80 1730 ---- 138.40B 113.80A 113.80A 129.40 +12.50 116.90 1735 ---- 133.30B 108.70A 108.70A 124.50 +12.50 112.00 1740 ---- 128.40B 104.10A 104.10A 119.60 +12.40 107.20 1745 ---- 123.40B 99.30A 99.30A 114.70 +12.30 102.40 1750 ---- 121.60B 94.30A 94.30A 109.90 +12.30 97.60 1755 ---- 113.70B 89.80A 89.80A 105.00 +12.10 92.90 1760 ---- 108.80B 85.10A 85.10A 100.20 +12.00 88.20 1765 ---- 104.60B 80.50A 80.50A 95.50 +12.00 83.50 1770 ---- 102.20B 76.00A 76.00A 90.70 +11.80 78.90 1775 ---- 97.50B 71.20A 71.20A 86.10 +11.70 74.40 1780 ---- 92.70B 67.00A 67.00A 81.40 +11.50 69.90 1785 ---- 88.00B 62.80A 62.80A 76.90 +11.30 65.60 1790 ---- 83.40B 58.40A 58.40A 72.40 +11.10 61.30 1795 ---- 78.80B 54.30A 54.30A 67.90 +10.80 57.10 1800 ---- 74.30B 50.50A 50.50A 63.60 +10.50 53.10 1805 ---- 69.80B 46.70A 46.70A 59.40 +10.20 49.20 1810 ---- 65.50B 42.90A 42.90A 55.20 +9.80 45.40 1815 ---- 61.20B 39.50A 39.50A 51.20 +9.50 41.70 1820 ---- 57.00B 36.10A 36.10A 47.40 +9.10 38.30 1 1825 ---- 53.00B 32.80A 32.80A 43.60 +8.60 35.00 1830 ---- 49.10B 29.60A 29.60A 40.10 +8.20 31.90 1 1835 ---- 45.30B 26.80A 26.80A 36.70 +7.80 28.90 20 22 1840 ---- 41.70B 24.20A 24.20A 33.40 +7.20 26.20 1845 ---- 38.20B 21.80A 21.80A 30.40 +6.80 23.60 1 1850 ---- 35.00B 19.50A 19.50A 27.50 +6.30 21.20 18 18 1855 ---- 31.90B 17.50A 17.50A 24.80 +5.80 19.00 1860 25.10 28.90B 15.50A 19.70A 22.30 +5.30 11 17.00 1 1 1865 ---- 26.20B 13.80A 13.80A 20.00 +4.80 15.20 1 1870 ---- 23.70B 12.20A 12.20A 17.90 +4.40 13.50 1875 ---- 21.30B 10.80A 10.80A 15.90 +3.90 12.00 20 20 1880 ---- 19.10B 9.50A 9.50A 14.10 +3.50 4 10.60 4 4 1885 12.00 17.00B 8.40A 13.30B 12.50 +3.10 9 9.40 21 1890 ---- 15.20B 7.40A 7.40A 11.10 +2.80 8.30 2 2 1895 ---- 13.50B 6.50A 6.50A 9.80 +2.50 1 7.30 14 1900 ---- 11.90B 5.70A 5.70A 8.60 +2.20 1 6.40 24 15 1905 ---- 10.50B 5.10A 5.10A 7.60 +1.90 5.70 7 7 1910 7.90 9.40B 4.50A 5.80A 6.70 +1.70 3 5.00 1915 ---- 8.30B 4.00A 4.00A 5.90 +1.50 4.40 2 3 1920 5.50 7.30B 3.50A 5.30A 5.20 +1.40 12 3.80 1925 ---- 6.50B 3.10A 3.10A 4.60 +1.20 3.40 1930 ---- 5.70B 2.70A 2.70A 4.00 +1.00 3.00 6 6 1935 4.90 5.00B 2.50A 3.10A 3.50 +.90 9 2.60 1940 ---- 4.40B 2.20A 2.20A 3.10 +.80 2.30 1945 3.20 3.90B 1.90A 3.50B 2.80 +.80 7 2.00 1950 3.00 3.40B 1.70A 3.40B 2.40 +.60 2 1.80 3 4 1955 ---- 3.00B 1.50A 1.50A 2.20 +.60 1.60 1 1 1960 ---- 2.70B ---- 2.70B 1.90 +.50 1.40 1965 ---- 2.30B ---- 2.30B 1.70 +.50 1.20 1970 ---- 2.10B ---- 2.10B 1.50 +.40 1.10 1975 ---- 1.80B ---- 1.80B 1.30 +.30 1.00 3 3 1980 ---- 1.60B ---- 1.60B 1.20 +.30 .90 1985 ---- 1.40B ---- 1.40B 1.00 +.20 .80 1990 ---- 1.20B ---- 1.20B .90 +.20 .70 1995 1.00 1.10B 1.00 .80A .80 +.20 1 .60 2000 ---- 1.00B ---- 1.00B .70 +.20 .50 2005 ---- .80B ---- .80B .60 +.10 .50 2010 ---- .70B ---- .70B .60 +.20 .40 2015 ---- .60B ---- .60B .50 +.10 .40 2020 ---- .50B ---- .50B .40 UNCH .40 2 2025 ---- .50B ---- .50B .40 +.10 .30 2030 ---- ---- ---- .40A .40 ---- ---- 2035 ---- ---- ---- .40A .30 ---- ---- 2040 ---- ---- ---- .40A .30 ---- ---- 2045 ---- ---- ---- .40A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 125 133 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 UNCH .10 2 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 -.10 .20 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .20 -.10 .30 1690 ---- ---- ---- ---- .20 -.10 .30 1695 ---- ---- .30A .30A .20 -.20 .40 1700 ---- ---- .30A .30A .20 -.20 .40 1 1705 ---- ---- .30A .30A .30 -.20 .50 1710 ---- ---- .40A .40A .30 -.20 .50 1 1 1715 ---- ---- .40A .40A .40 -.20 .60 1720 ---- ---- .40A .40A .40 -.30 .70 1725 ---- ---- .50A .50A .50 -.30 .80 1730 ---- ---- .50A .50A .50 -.40 1 .90 1 1735 ---- ---- .60A .60A .60 -.50 1.10 1740 ---- ---- .70A .70A .70 -.50 1 1.20 1745 ---- ---- .80A .80A .90 -.50 1.40 1750 ---- ---- .90A .90A 1.00 -.60 1.60 7 8 1755 1.10 1.10 1.00A 1.10 1.20 -.70 17 1.90 1760 1.50 1.50 1.10A 1.20A 1.40 -.80 8 2.20 1765 ---- ---- 1.30A 1.30A 1.60 -.90 2.50 2 1770 ---- ---- 1.50A 1.50A 1.90 -1.00 2.90 23 1775 ---- ---- 1.70A 1.70A 2.20 -1.20 3.40 22 24 1780 ---- 4.00B 2.00A 4.00B 2.50 -1.40 3.90 11 11 1785 2.50 4.70B 2.30A 3.40B 3.00 -1.60 20 4.60 21 21 1790 ---- 5.50B 2.70A 5.50B 3.50 -1.80 1 5.30 1795 3.70 6.40B 3.10A 4.60B 4.00 -2.10 14 6.10 6 4 1800 3.80 7.50B 3.60A 5.40B 4.70 -2.30 4 7.00 1 1 1805 5.00 8.70B 4.20A 4.20A 5.40 -2.70 4 8.10 2 6 1810 ---- 10.00B 4.80A 10.00B 6.30 -3.00 9.30 1815 7.60 11.50B 5.60A 7.70B 7.30 -3.40 16 10.70 18 18 1820 8.00 13.10B 6.40A 9.70B 8.40 -3.80 4 12.20 1825 ---- 15.10B 7.40A 15.10B 9.70 -4.20 13.90 7 7 1830 ---- 17.10B 8.50A 17.10B 11.10 -4.70 15.80 1835 15.70 19.20B 9.70A 9.70A 12.70 -5.10 37 17.80 3 3 1840 12.90 21.50B 11.10A 16.40B 14.50 -5.60 1 20.10 3 2 1845 14.80 24.00B 12.70A 14.80A 16.40 -6.10 10 22.50 16 16 1850 ---- 26.60B 14.40A 26.60B 18.50 -6.60 25.10 1855 19.30 29.60B 16.30A 23.40B 20.80 -7.10 2 27.90 1860 23.70 32.60B 18.50A 24.10B 23.30 -7.60 40 30.90 1 1 1865 ---- 35.80B 20.70A 35.80B 26.00 -8.00 34.00 1870 25.10 39.30B 23.20A 32.00B 28.80 -8.60 6 37.40 1875 ---- 42.80B 25.80A 42.80B 31.90 -8.90 40.80 1880 ---- 46.40B 28.50A 46.30B 35.10 -9.40 44.50 1885 ---- 50.30B 31.50A 50.10B 38.50 -9.70 48.20 1890 ---- 54.30B 34.60A 54.10B 42.00 -10.10 52.10 1895 ---- 58.60B 37.90A 58.50B 45.70 -10.40 56.10 1900 ---- 62.80B 41.40A 62.70B 49.60 -10.60 60.20 1905 56.50 67.10B 45.00A 50.60A 53.50 -11.00 1 64.50 1910 ---- 71.50B 48.70A 71.40B 57.60 -11.20 68.80 1915 ---- 76.00B 52.60A 75.90B 61.80 -11.40 73.20 1920 ---- 80.40B 56.60A 80.30B 66.10 -11.50 77.60 1925 ---- 85.10B 60.70A 85.00B 70.50 -11.70 82.20 1930 ---- 89.50B 64.90A 89.30B 74.90 -11.80 86.70 1935 ---- 94.20B 69.20A 94.10B 79.40 -12.00 91.40 1940 ---- 98.90B 73.60A 98.70B 84.00 -12.10 96.10 1945 ---- 103.70B 78.10A 103.60B 88.60 -12.20 100.80 1950 ---- 108.50B 82.60A 108.30B 93.30 -12.20 105.50 1955 ---- 113.30B 87.20A 113.20B 98.00 -12.30 110.30 1960 ---- 118.20B 91.80A 118.10B 102.80 -12.30 115.10 1965 ---- 123.00B 96.50A 122.80B 107.60 -12.40 120.00 1970 ---- 127.90B 101.20A 127.80B 112.40 -12.40 124.80 1975 ---- 132.80B 106.00A 132.70B 117.20 -12.50 129.70 1980 ---- 137.70B 110.70A 137.60B 122.00 -12.60 134.60 1985 ---- 142.60B 115.50A 142.40B 126.90 -12.60 139.50 1990 ---- 147.60B 123.20A 147.50B 131.80 -12.60 144.40 1995 ---- 152.50B 127.90A 152.40B 136.70 -12.70 149.40 2000 ---- 157.50B 130.10A 157.40B 141.60 -12.70 154.30 2005 ---- 162.40B 137.80A 162.30B 146.50 -12.70 159.20 2010 ---- 167.40B 142.80A 167.30B 151.40 -12.80 164.20 2015 ---- 172.30B 147.70A 172.10B 156.40 -12.70 169.10 2020 ---- 177.30B 152.60A 177.20B 161.30 -12.80 174.10 2025 ---- 182.30B 154.60A 182.20B 166.20 -12.90 179.10 2030 ---- ---- ---- 162.50A 171.20 ---- ---- 2035 ---- ---- ---- 167.30A 176.20 ---- ---- 2040 ---- ---- ---- 172.40A 181.10 ---- ---- 2045 ---- ---- ---- 177.40A 186.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 187 119 152 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 287.90B 263.00A 263.00A 279.00 +12.90 266.10 1585 ---- 282.90B 258.00A 258.00A 274.00 +12.90 261.10 1590 ---- 277.90B 253.00A 253.00A 269.00 +12.90 256.10 1595 ---- 272.90B 248.00A 248.00A 264.00 +12.90 251.10 1600 ---- 267.90B 243.00A 243.00A 259.00 +12.90 246.10 1605 ---- 262.90B 238.00A 238.00A 254.00 +12.90 241.10 1610 ---- 257.90B 233.00A 233.00A 249.00 +12.90 236.10 1615 ---- 252.80B 228.00A 228.00A 244.00 +12.90 231.10 1620 ---- 247.80B 222.80A 222.80A 239.00 +12.90 226.10 1625 ---- 242.80B 217.80A 217.80A 234.00 +12.90 221.10 1630 ---- 237.80B 212.80A 212.80A 229.00 +12.90 216.10 1635 ---- 232.80B 208.00A 208.00A 224.00 +12.90 211.10 1640 ---- 227.80B 203.00A 203.00A 219.00 +12.90 206.10 1645 ---- 222.80B 198.10A 198.10A 214.00 +12.90 201.10 1650 ---- 221.00B 193.10A 193.10A 209.00 +12.90 196.10 1655 ---- 213.10B 188.10A 188.10A 204.00 +12.80 191.20 1660 ---- 207.90B 182.90A 182.90A 199.10 +12.90 186.20 1665 ---- 202.90B 178.10A 178.10A 194.10 +12.90 181.20 1670 ---- 197.90B 173.20A 173.20A 189.10 +12.90 176.20 1675 ---- 196.10B 168.00A 168.00A 184.10 +12.80 171.30 1680 ---- 187.90B 163.20A 163.20A 179.10 +12.80 166.30 1685 ---- 183.20B 158.30A 158.30A 174.10 +12.80 161.30 1690 ---- 178.00B 153.40A 153.40A 169.20 +12.80 156.40 1695 ---- 173.10B 148.40A 148.40A 164.20 +12.70 151.50 1700 ---- 171.20B 143.50A 143.50A 159.30 +12.80 146.50 1705 ---- 163.20B 138.60A 138.60A 154.30 +12.70 141.60 1710 ---- 158.40B 133.70A 133.70A 149.40 +12.70 136.70 1715 ---- 153.30B 128.80A 128.80A 144.50 +12.70 131.80 1720 ---- 148.40B 124.00A 124.00A 139.50 +12.50 127.00 1725 ---- 146.50B 119.10A 119.10A 134.70 +12.60 122.10 1730 ---- 138.50B 114.30A 114.30A 129.80 +12.50 117.30 1735 ---- 133.80B 109.60A 109.60A 124.90 +12.40 112.50 1740 ---- 128.80B 104.80A 104.80A 120.10 +12.40 107.70 1745 ---- 123.90B 100.10A 100.10A 115.20 +12.20 103.00 1750 ---- 122.10B 95.20A 95.20A 110.40 +12.10 98.30 1755 ---- 114.40B 90.60A 90.60A 105.70 +12.00 93.70 1760 ---- 109.40B 86.20A 86.20A 101.00 +11.90 89.10 1 1765 ---- 104.70B 81.50A 81.50A 96.30 +11.70 84.60 1770 ---- 100.00B 77.10A 77.10A 91.60 +11.50 80.10 1775 ---- 98.30B 72.70A 72.70A 87.10 +11.40 75.70 1780 ---- 90.70B 68.50A 68.50A 82.50 +11.10 71.40 1785 ---- 89.00B 64.30A 64.30A 78.10 +11.00 67.10 1 1790 ---- 84.50B 60.40A 60.40A 73.70 +10.70 63.00 7 1795 ---- 80.00B 56.30A 56.30A 69.40 +10.40 59.00 1800 ---- 75.60B 52.60A 52.60A 65.20 +10.20 55.00 2 1805 ---- 71.30B 48.90A 48.90A 61.10 +9.90 51.20 9 1810 ---- 67.10B 45.30A 45.30A 57.10 +9.50 4 47.60 35 1815 55.30 62.90B 41.90A 49.10A 53.20 +9.10 2 44.10 2 1820 ---- 58.90B 38.50A 38.50A 49.50 +8.80 40.70 1825 ---- 55.00B 35.40A 35.40A 45.90 +8.40 37.50 1 7 1830 ---- 51.20B 32.40A 32.40A 42.40 +7.90 34.50 24 1835 ---- 47.60B 29.60A 29.60A 39.10 +7.50 31.60 5 1840 ---- 44.10B 27.00A 27.00A 35.90 +7.00 28.90 26 1845 ---- 40.70B 24.70A 24.70A 32.90 +6.50 1 26.40 1 1850 36.10 37.60B 22.30A 27.20A 30.10 +6.10 4 24.00 4 33 1855 ---- 34.50B 20.30A 20.30A 27.40 +5.60 21.80 1 1860 ---- 31.70B 18.30A 18.30A 25.00 +5.20 19.80 1 12 1865 ---- 29.00B 16.50A 16.50A 22.70 +4.80 1 17.90 7 56 1870 20.70 26.50B 14.80A 24.70B 20.50 +4.40 1 16.10 3 15 1875 ---- 24.10B 13.30A 13.30A 18.60 +4.10 21 14.50 1 4 1880 19.10 21.90B 11.90A 14.90A 16.80 +3.80 1 13.00 20 29 1885 ---- 19.80B 10.70A 10.70A 15.10 +3.40 11.70 1 1 1890 ---- 17.90B 9.50A 9.50A 13.60 +3.10 10.50 1 1895 ---- 16.10B 8.50A 8.50A 12.20 +2.80 1 9.40 7 28 1900 ---- 14.50B 7.60A 7.60A 11.00 +2.60 8.40 6 1905 ---- 13.00B 6.70A 6.70A 9.80 +2.30 7.50 1 1910 ---- 11.70B 6.00A 6.00A 8.80 +2.20 6.60 53 1915 ---- 10.40B 5.40A 5.40A 7.80 +1.90 5.90 1 15 1920 ---- 9.30B 4.80A 4.80A 7.00 +1.70 5.30 1 2 1925 ---- 8.30B 4.30A 4.30A 6.20 +1.50 4.70 5 1930 ---- 7.40B 3.80A 3.80A 5.60 +1.40 4.20 1935 ---- 6.70B 3.50A 3.50A 4.90 +1.20 3.70 1940 ---- 5.90B 3.10A 3.10A 4.40 +1.10 3.30 1 1945 ---- 5.30B 2.80A 2.80A 3.90 +1.00 2.90 7 1950 ---- 4.70B 2.50A 2.50A 3.50 +.90 2.60 1 2 1955 ---- 4.20B ---- 4.20B 3.10 +.80 2.30 1 1 1960 ---- 3.80B 2.00A 2.00A 2.80 +.70 2.10 5 1965 ---- 3.40B ---- 3.40B 2.50 +.70 1.80 26 1970 ---- 3.00B ---- 3.00B 2.20 +.60 1.60 1975 ---- 2.70B ---- 2.60B 2.00 +.50 1.50 54 1980 ---- 2.40B ---- 2.40B 1.80 +.50 1.30 9 1985 ---- 2.20B ---- 2.20B 1.60 +.40 1.20 8 1990 ---- 1.90B ---- 1.90B 1.40 +.30 1.10 1 22 1995 ---- 1.70B ---- 1.70B 1.30 +.40 .90 2000 ---- 1.50B ---- 1.50B 1.20 +.40 .80 9 2005 ---- 1.40B ---- 1.40B 1.00 +.20 .80 24 2010 ---- 1.30B ---- 1.30B .90 +.20 .70 2015 ---- 1.10B ---- 1.10B .90 +.30 .60 2020 ---- 1.00B ---- 1.00B .80 +.20 .60 2025 ---- .90B ---- .90B .70 +.20 .50 2030 ---- ---- ---- .70A .60 ---- ---- 2035 ---- ---- ---- .60A .60 ---- ---- 2040 ---- ---- ---- .60A .50 ---- ---- 2045 ---- ---- ---- .50A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 50 550 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 UNCH .10 1620 ---- ---- ---- ---- .20 +.10 .10 1625 ---- ---- ---- ---- .20 +.10 .10 1630 ---- ---- ---- ---- .20 +.10 2 .10 2 1635 ---- ---- ---- ---- .20 UNCH .20 1640 ---- ---- ---- ---- .20 UNCH .20 8 1645 ---- ---- ---- ---- .20 UNCH .20 1650 ---- ---- ---- ---- .20 UNCH .20 5 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 -.10 .30 5 1665 ---- ---- ---- ---- .20 -.10 .30 5 1670 ---- ---- ---- ---- .20 -.10 2 .30 18 1675 .30 .30 .30 .30 .30 -.10 1 .40 5 1680 ---- ---- ---- ---- .30 -.10 .40 1 1685 ---- ---- ---- ---- .30 -.10 .40 1 1690 ---- ---- .40A .40A .30 -.20 .50 1695 ---- ---- .50A .50A .40 -.20 .60 1700 ---- ---- .50A .50A .40 -.20 .60 5 1705 ---- ---- .50A .50A .50 -.20 .70 1710 ---- ---- .60A .60A .60 -.20 .80 3 1715 ---- ---- .60A .60A .60 -.30 2 .90 1720 .70 .70 .70 .70 .70 -.40 2 1.10 16 1725 ---- ---- .80A .80A .80 -.40 1.20 3 1730 ---- ---- .90A .90A 1.00 -.40 1 1.40 217 1735 ---- ---- 1.00A 1.00A 1.10 -.50 4 1.60 18 4 1740 ---- ---- 1.10A 1.10A 1.20 -.60 1 1.80 43 1745 ---- ---- 1.30A 1.30A 1.40 -.70 2.10 18 35 1750 1.50 1.50 1.40A 1.40A 1.60 -.80 1 2.40 3 1755 1.50 1.50 1.50 2.00B 1.90 -.90 1 2.80 29 1760 ---- ---- 1.80A 1.80A 2.10 -1.10 2 3.20 3 9 1765 2.00 3.70B 2.00 2.70B 2.40 -1.20 1 3.60 2 12 1770 2.50 4.30B 2.30A 2.30A 2.80 -1.40 1 4.20 1 41 1775 ---- 4.80B 2.60A 4.80B 3.20 -1.50 4.70 2 6 1780 ---- 5.60B 3.00A 5.50B 3.70 -1.70 2 5.40 27 1785 ---- 6.40B 3.40A 6.40B 4.20 -2.00 1 6.20 1 15 1790 ---- 7.40B 3.90A 7.30B 4.80 -2.20 3 7.00 4 4 1795 ---- 8.40B 4.40A 8.30B 5.50 -2.40 7.90 1 1800 5.20 9.60B 5.00A 7.20B 6.30 -2.70 3 9.00 27 1805 7.70 10.90B 5.70A 7.50B 7.20 -3.00 2 10.20 1 2 1810 6.60 12.30B 6.50A 9.30B 8.20 -3.30 49 11.50 1 21 1815 9.80 13.90B 7.40A 10.50B 9.30 -3.70 3 13.00 4 1820 ---- 15.70B 8.40A 15.70B 10.60 -4.10 1 14.70 10 1825 ---- 17.50B 9.40A 17.50B 11.90 -4.60 1 16.50 5 1830 ---- 19.60B 10.70A 19.60B 13.50 -4.90 18.40 1 1835 ---- 21.80B 12.10A 21.80B 15.10 -5.40 20.50 3 1840 ---- 24.30B 13.60A 24.30B 17.00 -5.80 22.80 1 1845 ---- 26.80B 15.20A 26.80B 18.90 -6.40 25.30 1 1850 19.20 29.60B 17.10A 18.20A 21.10 -6.80 47 27.90 1 1855 ---- 32.40B 19.00A 32.30B 23.50 -7.20 30.70 9 7 1860 ---- 35.50B 21.20A 35.50B 26.00 -7.60 33.60 1865 28.60 38.60B 23.50A 26.60A 28.70 -8.00 1 36.70 2 1870 ---- 41.70B 25.90A 41.60B 31.50 -8.50 40.00 1 1875 ---- 45.20B 28.60A 45.10B 34.60 -8.70 43.30 1 1880 ---- 48.90B 31.30A 48.90B 37.70 -9.20 46.90 1885 ---- 52.60B 34.30A 52.50B 41.10 -9.40 50.50 1890 ---- 56.40B 37.30A 56.20B 44.60 -9.70 54.30 1895 ---- 60.50B 40.50A 60.40B 48.20 -10.00 58.20 1900 ---- 64.60B 43.90A 64.50B 51.90 -10.30 62.20 1 1905 ---- 68.80B 47.40A 68.70B 55.70 -10.50 66.20 1910 ---- 73.10B 51.00A 73.10B 59.70 -10.70 70.40 1915 ---- 77.40B 54.80A 77.30B 63.70 -11.00 74.70 1920 ---- 81.80B 58.60A 81.70B 67.90 -11.10 79.00 1925 ---- 86.30B 62.60A 86.20B 72.10 -11.30 83.40 1930 ---- 90.90B 66.70A 90.90B 76.40 -11.50 87.90 1935 ---- 95.20B 70.90A 95.10B 80.80 -11.60 92.40 1940 ---- 99.80B 75.10A 99.60B 85.30 -11.70 97.00 1945 ---- 104.50B 79.50A 104.40B 89.80 -11.90 101.70 1950 ---- 109.40B 83.90A 109.40B 94.30 -12.00 106.30 1955 ---- 114.00B 88.40A 113.90B 98.90 -12.10 111.00 1960 ---- 118.80B 92.90A 118.70B 103.60 -12.20 115.80 1965 ---- 123.60B 97.50A 123.50B 108.30 -12.20 120.50 1970 ---- 128.40B 104.70A 128.30B 113.00 -12.30 125.30 1975 ---- 133.20B 106.80A 133.00B 117.80 -12.40 130.20 1980 ---- 138.00B 114.20A 137.90B 122.60 -12.40 135.00 1985 ---- 143.00B 118.90A 142.90B 127.40 -12.50 139.90 1990 ---- 148.10B 123.70A 148.00B 132.20 -12.50 144.70 1995 ---- 152.80B 128.50A 152.70B 137.10 -12.50 149.60 2000 ---- 157.70B 130.60A 157.60B 142.00 -12.50 154.50 2005 ---- 162.60B 138.20A 162.50B 146.80 -12.60 159.40 2010 ---- 167.60B 143.10A 167.50B 151.70 -12.70 164.40 2015 ---- 172.50B 148.00A 172.40B 156.60 -12.70 169.30 2020 ---- 177.40B 152.90A 177.20B 161.60 -12.60 174.20 2025 ---- 182.40B 154.90A 182.30B 166.50 -12.70 179.20 2030 ---- ---- ---- 162.70A 171.40 ---- ---- 2035 ---- ---- ---- 167.70A 176.40 ---- ---- 2040 ---- ---- ---- 172.60A 181.30 ---- ---- 2045 ---- ---- ---- 177.50A 186.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 134 60 631 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 252.80B 227.80A 227.80A 244.00 +12.90 231.10 1620 ---- 247.80B 222.80A 222.80A 239.00 +12.90 226.10 1625 ---- 242.80B 218.10A 218.10A 234.00 +12.90 221.10 1630 ---- 237.80B 213.10A 213.10A 229.00 +12.90 216.10 1635 ---- 232.80B 208.10A 208.10A 224.00 +12.90 211.10 1640 ---- 227.80B 203.10A 203.10A 219.00 +12.90 206.10 1645 ---- 222.80B 198.10A 198.10A 214.00 +12.80 201.20 1650 ---- 221.00B 192.90A 192.90A 209.10 +12.90 196.20 1655 ---- 212.90B 188.20A 188.20A 204.10 +12.90 191.20 1660 ---- 207.90B 183.20A 183.20A 199.10 +12.90 186.20 1665 ---- 202.90B 178.00A 178.00A 194.10 +12.90 181.20 1670 ---- 197.90B 173.30A 173.30A 189.10 +12.80 176.30 1675 ---- 196.10B 168.10A 168.10A 184.20 +12.90 171.30 1680 ---- 188.10B 163.40A 163.40A 179.20 +12.80 166.40 1685 ---- 183.10B 158.50A 158.50A 174.20 +12.80 161.40 1690 ---- 178.20B 153.30A 153.30A 169.30 +12.80 156.50 1695 ---- 173.20B 148.60A 148.60A 164.30 +12.70 151.60 1700 ---- 171.30B 143.70A 143.70A 159.40 +12.70 146.70 1705 ---- 163.30B 138.60A 138.60A 154.50 +12.70 141.80 1710 ---- 158.30B 133.90A 133.90A 149.60 +12.70 136.90 1715 ---- 153.30B 129.10A 129.10A 144.70 +12.60 132.10 1720 ---- 148.40B 124.30A 124.30A 139.80 +12.50 127.30 1725 ---- 146.60B 119.50A 119.50A 134.90 +12.40 122.50 1730 ---- 138.70B 114.70A 114.70A 130.00 +12.30 117.70 1735 ---- 133.90B 110.00A 110.00A 125.20 +12.30 112.90 1740 ---- 128.90B 105.30A 105.30A 120.40 +12.20 108.20 1745 ---- 124.10B 100.60A 100.60A 115.60 +12.10 103.50 1750 ---- 122.40B 96.00A 96.00A 110.90 +12.00 98.90 1755 ---- 114.50B 91.50A 91.50A 106.20 +11.90 94.30 1760 ---- 109.80B 86.70A 86.70A 101.50 +11.80 89.70 1765 ---- 105.10B 82.50A 82.50A 96.90 +11.70 85.20 1770 ---- 100.40B 77.90A 77.90A 92.30 +11.50 80.80 1775 ---- 98.80B 73.70A 73.70A 87.80 +11.30 76.50 1780 ---- 94.20B 69.60A 69.60A 83.30 +11.10 72.20 1785 ---- 89.70B 65.60A 65.60A 79.00 +10.90 68.10 1790 ---- 85.20B 61.60A 61.60A 74.60 +10.60 64.00 1795 ---- 80.80B 57.50A 57.50A 70.40 +10.30 60.10 1800 ---- 76.50B 53.90A 53.90A 66.30 +10.10 56.20 1805 ---- 72.30B 50.30A 50.30A 62.30 +9.80 52.50 1810 ---- 68.10B 46.80A 46.80A 58.30 +9.40 48.90 1815 ---- 64.00B 43.30A 43.30A 54.50 +9.00 45.50 1820 ---- 60.10B 40.00A 40.00A 50.90 +8.70 42.20 1825 ---- 56.20B 37.00A 37.00A 47.30 +8.30 39.00 1830 ---- 52.50B 34.00A 34.00A 43.90 +7.90 36.00 1835 ---- 48.90B 31.20A 31.20A 40.70 +7.60 33.10 1840 ---- 45.50B 28.60A 28.60A 37.60 +7.20 30.40 1845 ---- 42.20B 26.20A 26.20A 34.60 +6.70 27.90 1850 ---- 39.10B 24.00A 24.00A 31.80 +6.30 25.50 1855 ---- 36.10B 21.80A 21.80A 29.20 +5.90 23.30 1860 25.60 33.30B 19.80A 28.10B 26.70 +5.50 3 21.20 1865 26.80 30.60B 18.00A 22.00A 24.40 +5.10 2 19.30 1870 23.00 28.20B 16.40A 20.00A 22.30 +4.80 1 17.50 1 1 1875 ---- 25.80B 14.80A 14.80A 20.20 +4.40 15.80 1880 ---- 23.50B 13.30A 13.30A 18.40 +4.10 14.30 1885 ---- 21.50B 12.00A 12.00A 16.70 +3.80 12.90 1890 15.40 19.50B 10.80A 17.20B 15.10 +3.40 1 11.70 1895 ---- 17.70B 9.70A 9.70A 13.60 +3.10 10.50 1900 11.50 16.00B 8.70A 12.80B 12.30 +2.80 6 9.50 1905 ---- 14.50B 7.80A 7.80A 11.10 +2.60 8.50 1910 ---- 13.10B 7.00A 7.00A 10.00 +2.30 7.70 1915 ---- 11.90B 6.30A 6.30A 8.90 +2.00 6.90 1920 9.10 10.60B 5.60A 7.20A 8.00 +1.80 11 6.20 1925 ---- 9.50B 5.00A 5.00A 7.20 +1.60 5.60 1930 ---- 8.60B 4.50A 4.50A 6.50 +1.50 5.00 1935 ---- 7.70B 4.10A 4.10A 5.80 +1.30 4.50 1940 ---- 6.90B 3.70A 3.70A 5.20 +1.20 4.00 1945 ---- 6.20B 3.40A 3.40A 4.70 +1.10 3.60 1950 ---- 5.50B 3.00A 3.00A 4.20 +1.00 3.20 1955 ---- 5.00B 2.80A 2.80A 3.80 +.90 2.90 1960 ---- 4.40B 2.50A 2.50A 3.40 +.80 2.60 1965 3.30 4.00B 2.30A 3.40B 3.10 +.70 1 2.40 1970 ---- 3.60B ---- 3.60B 2.80 +.70 2.10 1975 ---- 3.20B ---- 3.20B 2.50 +.60 1.90 1980 ---- 2.90B ---- 2.90B 2.20 +.50 1.70 1985 ---- 2.60B ---- 2.60B 2.00 +.40 1.60 1990 ---- 2.30B ---- 2.30B 1.80 +.40 1.40 1995 ---- 2.10B ---- 2.10B 1.60 +.30 1.30 2000 ---- 1.90B ---- 1.90B 1.50 +.40 1.10 2005 ---- 1.70B ---- 1.60B 1.30 +.30 1.00 2010 ---- 1.50B ---- 1.50B 1.20 +.30 .90 2015 ---- 1.40B ---- 1.40B 1.10 +.20 .90 2 2020 ---- 1.20B ---- 1.20B 1.00 +.20 .80 2025 ---- 1.10B ---- 1.10B .90 +.20 .70 2030 ---- ---- ---- .90A .80 ---- ---- 2035 ---- ---- ---- .80A .70 ---- ---- 2040 ---- ---- ---- .80A .70 ---- ---- 2045 ---- ---- ---- .70A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 1 3 G4W JAN23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .20 UNCH .20 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- ---- ---- ---- .20 UNCH .20 1640 ---- ---- ---- ---- .20 UNCH .20 1645 ---- ---- ---- ---- .20 UNCH .20 1650 ---- ---- ---- ---- .30 UNCH .30 1655 ---- ---- ---- ---- .30 UNCH .30 1660 ---- ---- ---- ---- .30 UNCH .30 1665 ---- ---- ---- ---- .30 -.10 .40 1670 ---- ---- ---- ---- .40 UNCH .40 1675 ---- ---- ---- ---- .40 UNCH .40 1680 ---- ---- .40A .40A .40 -.10 .50 1685 ---- ---- .50A .50A .50 -.10 .60 1690 ---- ---- .50A .50A .50 -.10 .60 2 1695 ---- ---- .60A .60A .60 -.10 .70 1700 ---- ---- .60A .60A .60 -.20 .80 1705 ---- ---- .70A .70A .70 -.20 .90 1710 ---- ---- .80A .80A .80 -.30 1.10 1715 ---- ---- .80A .80A .90 -.30 1.20 1720 ---- ---- .90A .90A 1.00 -.40 1.40 1725 ---- ---- 1.00A 1.00A 1.10 -.50 1.60 1730 ---- ---- 1.20A 1.20A 1.20 -.60 1.80 1735 ---- ---- 1.30A 1.30A 1.40 -.60 2.00 1740 ---- ---- 1.40A 1.40A 1.60 -.70 2.30 1745 ---- ---- 1.60A 1.60A 1.80 -.80 2.60 1750 ---- 3.00B 1.80A 1.80A 2.10 -.80 2.90 1755 ---- 3.40B 2.00A 3.40B 2.40 -.90 3.30 1760 ---- 3.90B 2.30A 3.90B 2.70 -1.10 3.80 1765 ---- 4.50B 2.60A 4.40B 3.10 -1.20 4.30 1770 ---- 5.10B 2.90A 5.10B 3.50 -1.40 4.90 1775 ---- 5.80B 3.30A 5.80B 4.00 -1.50 5.50 1780 ---- 6.60B 3.70A 6.60B 4.50 -1.80 6.30 1 1 1785 ---- 7.50B 4.20A 7.50B 5.10 -2.00 7.10 1790 ---- 8.50B 4.70A 8.50B 5.80 -2.20 8.00 2 1 1795 ---- 9.60B 5.30A 9.60B 6.50 -2.60 9.10 1800 6.20 10.90B 6.00A 8.20B 7.40 -2.80 1 10.20 1 1 1805 ---- 12.20B 6.70A 12.20B 8.40 -3.10 11.50 1810 ---- 13.70B 7.50A 13.70B 9.40 -3.50 12.90 2 4 1815 ---- 15.40B 8.50A 15.40B 10.60 -3.80 14.40 1820 ---- 17.10B 9.60A 17.10B 11.90 -4.20 16.10 13 13 1825 ---- 19.20B 10.70A 19.20B 13.40 -4.50 17.90 1830 15.50 21.20B 12.10A 16.60B 15.00 -4.90 3 19.90 1 3 1835 ---- 23.50B 13.50A 23.50B 16.70 -5.40 22.10 1840 19.10 25.90B 15.10A 17.10A 18.60 -5.70 6 24.30 1845 ---- 28.40B 16.80A 28.30B 20.60 -6.20 1 26.80 1850 ---- 31.20B 18.70A 31.20B 22.80 -6.60 1 29.40 1 1 1855 ---- 34.00B 20.70A 33.90B 25.20 -7.00 32.20 1860 28.70 36.90B 22.80A 25.70A 27.70 -7.40 3 35.10 1865 ---- 40.20B 25.20A 40.20B 30.40 -7.70 38.10 1870 ---- 43.20B 27.60A 43.10B 33.20 -8.10 1 41.30 1875 ---- 46.60B 30.20A 46.50B 36.20 -8.50 44.70 1880 ---- 50.30B 33.00A 50.30B 39.30 -8.90 48.20 1885 ---- 54.00B 35.90A 53.90B 42.60 -9.20 51.80 1890 ---- 57.80B 38.90A 57.70B 46.00 -9.50 55.50 1895 ---- 61.60B 42.10A 61.50B 49.50 -9.80 59.30 1900 ---- 65.70B 45.40A 65.60B 53.20 -10.10 63.30 1905 ---- 69.70B 48.80A 69.60B 57.00 -10.30 67.30 1910 ---- 73.80B 52.40A 73.70B 60.90 -10.50 71.40 1915 ---- 78.30B 56.10A 78.20B 64.80 -10.80 75.60 1920 ---- 82.40B 59.90A 82.30B 68.90 -11.00 79.90 1925 ---- 86.90B 63.80A 86.80B 73.10 -11.20 84.30 1930 ---- 91.40B 67.80A 91.30B 77.30 -11.40 88.70 1935 ---- 96.10B 71.90A 96.00B 81.70 -11.50 93.20 1940 ---- 100.40B 76.10A 100.20B 86.10 -11.60 97.70 1945 ---- 105.10B 80.40A 105.00B 90.50 -11.80 102.30 1950 ---- 109.80B 84.70A 109.70B 95.10 -11.80 106.90 1955 ---- 114.40B 89.10A 114.20B 99.60 -12.00 111.60 1960 ---- 119.20B 93.60A 119.10B 104.20 -12.10 116.30 1965 ---- 124.00B 98.20A 123.90B 108.90 -12.10 121.00 1970 ---- 128.70B 102.70A 128.50B 113.60 -12.20 125.80 1975 ---- 133.60B 107.40A 133.50B 118.30 -12.30 130.60 1980 ---- 138.40B 114.70A 138.30B 123.00 -12.40 135.40 1985 ---- 143.20B 119.50A 143.00B 127.80 -12.40 140.20 1990 ---- 148.10B 124.10A 148.00B 132.60 -12.50 145.10 1995 ---- 153.20B 129.00A 153.10B 137.40 -12.50 149.90 2000 ---- 157.90B 131.00A 157.80B 142.20 -12.60 154.80 2005 ---- 163.00B 138.50A 162.90B 147.10 -12.60 159.70 2010 ---- 167.70B 143.40A 167.60B 152.00 -12.60 164.60 2015 ---- 172.60B 148.40A 172.40B 156.80 -12.70 169.50 2020 ---- 177.80B 153.10A 177.70B 161.70 -12.70 174.40 2025 ---- 182.50B 155.20A 182.40B 166.60 -12.70 179.30 2030 ---- ---- ---- 163.00A 171.60 ---- ---- 2035 ---- ---- ---- 167.80A 176.50 ---- ---- 2040 ---- ---- ---- 172.80A 181.40 ---- ---- 2045 ---- ---- ---- 177.80A 186.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 21 26 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 278.70B 254.00A 254.00A 270.00 +12.90 257.10 1610 ---- 273.70B 249.00A 249.00A 265.00 +12.90 252.10 1615 ---- 268.70B 243.80A 243.80A 260.00 +12.90 247.10 1620 ---- 263.70B 238.80A 238.80A 255.00 +12.90 242.10 1625 ---- 259.30B 234.00A 234.00A 250.00 +12.90 237.10 1630 ---- 253.70B 229.00A 229.00A 245.00 +12.90 232.10 1635 ---- 248.70B 224.10A 224.10A 240.00 +12.80 227.20 1640 ---- 243.70B 219.10A 219.10A 235.10 +12.90 222.20 1645 ---- 238.80B 213.90A 213.90A 230.10 +12.90 217.20 1650 ---- 236.90B 209.10A 209.10A 225.10 +12.90 212.20 1655 ---- 228.80B 204.20A 204.20A 220.10 +12.80 207.30 1660 ---- 223.80B 199.00A 199.00A 215.10 +12.80 202.30 1665 ---- 218.80B 194.20A 194.20A 210.20 +12.90 197.30 1670 ---- 214.00B 189.30A 189.30A 205.20 +12.80 192.40 1675 ---- 212.00B 184.30A 184.30A 200.20 +12.70 187.50 1680 ---- 204.00B 179.40A 179.40A 195.30 +12.80 182.50 1685 ---- 199.10B 174.50A 174.50A 190.30 +12.70 177.60 1690 ---- 194.10B 169.60A 169.60A 185.40 +12.70 172.70 1695 ---- 189.20B 164.60A 164.60A 180.50 +12.80 167.70 1700 ---- 187.20B 159.50A 159.50A 175.50 +12.70 162.80 1705 ---- 179.30B 154.90A 154.90A 170.60 +12.70 157.90 1710 ---- 174.30B 150.00A 150.00A 165.70 +12.60 153.10 1715 ---- 169.40B 145.10A 145.10A 160.80 +12.60 148.20 1720 ---- 164.50B 140.30A 140.30A 155.90 +12.60 143.30 1725 ---- 162.60B 135.50A 135.50A 151.00 +12.50 138.50 1730 ---- 154.70B 130.70A 130.70A 146.10 +12.40 133.70 1735 ---- 149.90B 125.90A 125.90A 141.30 +12.40 128.90 1740 ---- 145.00B 121.20A 121.20A 136.50 +12.40 124.10 1745 ---- 140.20B 116.50A 116.50A 131.70 +12.30 119.40 1750 ---- 138.30B 111.70A 111.70A 126.90 +12.20 114.70 1755 ---- 130.50B 107.20A 107.20A 122.10 +12.10 110.00 1760 ---- 125.80B 102.60A 102.60A 117.40 +12.00 105.40 1 1765 ---- 121.00B 98.10A 98.10A 112.70 +11.90 100.80 1770 ---- 116.30B 93.60A 93.60A 108.10 +11.80 96.30 2 1775 ---- 114.50B 89.00A 89.00A 103.50 +11.70 91.80 1 1780 ---- 107.00B 84.80A 84.80A 99.00 +11.60 87.40 1785 ---- 104.70B 80.50A 80.50A 94.50 +11.40 83.10 1790 ---- 100.70B 76.30A 76.30A 90.00 +11.10 78.90 1795 ---- 96.30B 72.20A 72.20A 85.70 +11.00 74.70 8 8 1800 ---- 91.80B 68.00A 68.00A 81.40 +10.70 70.70 1 1 1805 ---- 87.40B 64.10A 64.10A 77.10 +10.40 66.70 2 1810 ---- 83.10B 60.30A 60.30A 73.00 +10.10 62.90 1815 ---- 78.90B 56.80A 56.80A 69.00 +9.90 59.10 1820 ---- 74.70B 53.10A 53.10A 65.00 +9.50 55.50 1825 ---- 70.70B 49.80A 49.80A 61.20 +9.20 52.00 4 1830 ---- 66.70B 46.50A 46.50A 57.40 +8.80 48.60 4 1835 ---- 62.80B 43.00A 43.00A 53.80 +8.50 45.30 11 1840 ---- 59.10B 40.10A 40.10A 50.30 +8.10 42.20 3 1845 ---- 55.50B 37.10A 37.10A 46.90 +7.70 39.20 1 6 1850 ---- 52.00B 34.30A 34.30A 43.70 +7.30 36.40 7 8 1855 ---- 48.60B 31.70A 31.70A 40.70 +7.00 33.70 1860 ---- 45.40B 29.30A 29.30A 37.70 +6.60 31.10 2 1865 ---- 42.30B 27.00A 27.00A 35.00 +6.30 28.70 1 22 1870 ---- 39.30B 24.90A 24.90A 32.30 +5.90 26.40 1875 ---- 36.50B 22.80A 22.80A 29.90 +5.60 24.30 1 1880 ---- 33.80B 20.80A 20.80A 27.50 +5.20 22.30 8 1885 ---- 31.30B 19.10A 19.10A 25.30 +4.90 20.40 2 1890 ---- 28.90B 17.40A 17.40A 23.30 +4.60 18.70 6 1895 ---- 26.70B 15.90A 15.90A 21.40 +4.30 17.10 17 1900 ---- 24.50B 14.50A 14.50A 19.50 +3.90 15.60 14 16 1905 ---- 22.50B 13.20A 13.20A 17.90 +3.70 14.20 38 1910 ---- 20.60B 12.00A 12.00A 16.30 +3.30 13.00 43 1915 ---- 18.90B 11.00A 11.00A 14.80 +3.00 11.80 6 22 1920 12.80 17.30B 10.00A 14.00B 13.50 +2.80 1 10.70 13 1925 ---- 15.70B 9.00A 9.00A 12.30 +2.60 9.70 1 16 1930 ---- 14.30B 8.20A 8.20A 11.10 +2.30 8.80 1935 ---- 13.00B 7.40A 7.40A 10.10 +2.10 8.00 11 1940 ---- 11.80B 6.70A 6.70A 9.20 +1.90 7.30 1 4 1945 ---- 10.70B 6.10A 6.10A 8.30 +1.70 6.60 2 9 1950 ---- 9.70B 5.60A 5.60A 7.50 +1.50 6.00 1 4 1955 ---- 8.80B 5.10A 5.10A 6.80 +1.40 5.40 1960 ---- 8.00B 4.60A 4.60A 6.20 +1.30 4.90 1965 6.20 7.30B 4.20A 5.10A 5.60 +1.10 7 4.50 1970 ---- 6.60B 3.80A 3.80A 5.10 +1.00 4.10 1 1975 ---- 6.00B 3.50A 3.50A 4.60 +.90 3.70 3 1980 ---- 5.40B 3.20A 3.20A 4.20 +.80 3.40 1985 ---- 4.90B 3.00A 3.00A 3.80 +.70 1 3.10 1990 ---- 4.50B 2.70A 2.70A 3.50 +.70 2.80 1 1995 ---- 4.10B ---- 4.10B 3.20 +.70 2.50 2000 3.40 3.70B 2.80 2.90B 2.90 +.60 5 2.30 4 8 2005 ---- 3.40B ---- 3.40B 2.60 +.50 2.10 2 2010 ---- 3.10B ---- 3.10B 2.40 +.50 1.90 6 2015 2.40 2.80B 2.40 2.10A 2.20 +.50 2 1.70 3 2020 2.00 2.50B 2.00 2.00 2.00 +.40 1 1.60 1 1 2025 ---- 2.30B ---- 2.30B 1.80 +.40 1 1.40 4 2030 ---- 2.10B ---- 2.10B 1.60 +.30 1.30 2035 ---- 1.90B ---- 1.90B 1.50 +.30 1.20 2040 ---- 1.70B ---- 1.70B 1.30 +.20 1.10 6 2045 ---- ---- ---- 1.20A 1.20 ---- ---- 2050 ---- ---- ---- 1.10A 1.10 ---- ---- 2055 ---- ---- ---- 1.10A 1.00 ---- ---- 2060 ---- ---- ---- 1.00A .90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 48 320 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- ---- ---- .20 UNCH .20 39 168 1610 ---- ---- ---- ---- .20 UNCH .20 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .20 UNCH .20 1625 ---- ---- ---- ---- .20 -.10 .30 1630 ---- ---- ---- ---- .30 UNCH .30 1635 ---- ---- ---- ---- .30 UNCH .30 15 19 1640 ---- ---- ---- ---- .30 UNCH .30 1645 ---- ---- .30A .30A .30 -.10 .40 1 1650 ---- ---- ---- ---- .40 UNCH .40 40 171 1655 ---- ---- .40A .40A .40 -.10 .50 10 1660 ---- ---- .40A .40A .40 -.10 .50 11 1665 ---- ---- .40A .40A .50 UNCH .50 1670 ---- ---- .50A .50A .50 -.10 .60 2 1675 ---- ---- .50A .50A .50 -.20 .70 1 1680 ---- ---- .50A .50A .60 -.10 .70 17 1685 ---- ---- .60A .60A .60 -.20 .80 15 11 1690 ---- ---- .60A .60A .70 -.20 .90 1 1695 ---- ---- .70A .70A .70 -.30 1.00 1 1700 .90 .90 .80A .80A .80 -.20 1 1.00 19 1705 ---- ---- .80A .80A .90 -.30 1.20 19 1710 ---- ---- .90A .90A 1.00 -.30 1.30 1 82 1715 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 6 1720 ---- ---- 1.00A 1.00A 1.20 -.30 1.50 10 10 1725 ---- ---- 1.10A 1.10A 1.30 -.40 1.70 1730 ---- ---- 1.30A 1.30A 1.40 -.50 1.90 2 3 1735 ---- ---- 1.40A 1.40A 1.60 -.50 2.10 1740 ---- ---- 1.50A 1.50A 1.70 -.60 2.30 11 17 1745 ---- ---- 1.70A 1.70A 1.90 -.70 1 2.60 1750 ---- 2.90B 1.90A 2.90B 2.20 -.60 2.80 16 14 1755 ---- 3.30B 2.10A 3.30B 2.40 -.80 1 3.20 11 1760 ---- 3.70B 2.30A 3.70B 2.70 -.80 3.50 1765 ---- 4.10B 2.60A 4.10B 3.00 -.90 1 3.90 5 1770 ---- 4.60B 2.80A 4.60B 3.30 -1.10 4.40 2 1775 ---- 5.30B 3.20A 5.30B 3.70 -1.20 4.90 2 22 1780 ---- 5.90B 3.50A 5.80B 4.20 -1.30 1 5.50 10 1785 ---- 6.50B 3.90A 6.50B 4.70 -1.50 6.20 10 1790 ---- 7.30B 4.40A 7.30B 5.20 -1.80 7.00 14 1795 ---- 8.20B 4.90A 8.10B 5.80 -2.00 7.80 11 1800 8.00 9.20B 5.40A 6.80B 6.50 -2.20 18 8.70 26 100 1805 ---- 10.30B 6.10A 10.20B 7.30 -2.50 9.80 11 1810 ---- 11.50B 6.70A 11.40B 8.20 -2.70 1 10.90 10 1815 9.30 12.90B 7.50A 10.00B 9.10 -3.00 11 12.10 2 2 1820 ---- 14.30B 8.40A 14.30B 10.10 -3.40 13.50 1 1825 ---- 15.80B 9.30A 15.80B 11.30 -3.70 15.00 16 1830 ---- 17.50B 10.30A 17.40B 12.50 -4.10 10 16.60 1835 ---- 19.30B 11.50A 19.30B 13.90 -4.40 1 18.30 1840 ---- 21.30B 12.70A 21.20B 15.40 -4.70 20.10 17 1845 ---- 23.40B 14.10A 23.30B 17.00 -5.10 22.10 1850 ---- 25.70B 15.60A 25.70B 18.80 -5.50 24.30 7 7 1855 ---- 28.00B 17.30A 28.00B 20.70 -5.90 26.60 1860 ---- 30.60B 19.00A 30.60B 22.80 -6.20 29.00 1865 ---- 33.20B 20.90A 33.10B 25.00 -6.60 31.60 1870 ---- 36.10B 23.00A 36.10B 27.40 -6.90 34.30 1875 ---- 39.00B 25.20A 38.90B 29.90 -7.30 37.20 1880 ---- 42.10B 27.50A 42.00B 32.50 -7.70 40.20 1885 ---- 45.20B 29.90A 45.10B 35.30 -8.00 43.30 1890 ---- 48.30B 32.60A 48.20B 38.20 -8.30 46.50 1895 38.40 51.80B 35.30A 36.00A 41.30 -8.60 5 49.90 1900 ---- 55.40B 38.20A 55.30B 44.50 -8.90 53.40 1905 ---- 59.10B 41.10A 59.00B 47.80 -9.20 57.00 1910 ---- 62.90B 44.20A 62.80B 51.20 -9.50 60.70 1915 ---- 66.80B 47.50A 66.70B 54.70 -9.90 64.60 1920 ---- 70.90B 50.80A 70.80B 58.40 -10.10 68.50 1925 ---- 74.90B 54.30A 74.80B 62.10 -10.40 72.50 1930 ---- 79.00B 57.90A 78.80B 66.00 -10.60 76.60 1935 ---- 83.30B 61.60A 83.20B 70.00 -10.70 80.70 1940 ---- 87.80B 65.40A 87.80B 74.00 -11.00 85.00 1945 ---- 92.00B 69.30A 91.90B 78.10 -11.20 89.30 1950 ---- 96.60B 73.20A 96.50B 82.40 -11.30 93.70 1955 ---- 100.90B 77.30A 100.80B 86.60 -11.50 98.10 1960 ---- 105.40B 81.50A 105.30B 91.00 -11.60 102.60 1965 ---- 110.00B 85.70A 109.90B 95.40 -11.70 107.10 1970 ---- 114.70B 90.00A 114.70B 99.90 -11.80 111.70 1975 ---- 119.20B 94.40A 119.00B 104.40 -11.90 116.30 1980 ---- 123.90B 98.80A 123.70B 109.00 -12.00 121.00 1985 ---- 128.60B 103.30A 128.40B 113.60 -12.10 125.70 1990 ---- 133.60B 107.80A 133.50B 118.20 -12.20 130.40 1995 ---- 138.20B 112.40A 138.10B 122.90 -12.20 135.10 2000 ---- 142.90B 117.00A 142.80B 127.60 -12.30 139.90 2005 ---- 147.80B 124.10A 147.70B 132.30 -12.40 144.70 2010 ---- 152.60B 128.80A 152.50B 137.10 -12.40 149.50 2015 ---- 157.40B 133.60A 157.20B 141.90 -12.40 154.30 2020 ---- 162.30B 138.30A 162.20B 146.70 -12.50 159.20 2025 ---- 167.20B 140.60A 167.10B 151.50 -12.50 164.00 2030 ---- 172.10B 147.90A 172.00B 156.30 -12.60 168.90 2035 ---- 177.00B 152.80A 176.90B 161.20 -12.60 173.80 2040 ---- 181.90B 157.60A 181.80B 166.00 -12.70 178.70 2045 ---- ---- ---- 162.50A 170.90 ---- ---- 2050 ---- ---- ---- 164.70A 175.80 ---- ---- 2055 ---- ---- ---- 172.20A 180.70 ---- ---- 2060 ---- ---- ---- 177.10A 185.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 186 832 OG FEB23 Gold Option CALL 1000 ---- 867.60B 843.00A 843.00A 859.00 +12.90 846.10 1025 ---- 842.60B 818.00A 818.00A 834.00 +12.90 821.10 1050 ---- 817.70B 793.00A 793.00A 809.00 +12.90 796.10 1075 ---- 792.60B 768.00A 768.00A 784.00 +12.90 771.10 1100 ---- 767.70B 742.80A 742.80A 759.00 +12.90 746.10 1125 ---- 742.70B 718.00A 718.00A 734.00 +12.90 721.10 1150 ---- 717.70B 693.00A 693.00A 709.00 +12.90 696.10 1175 ---- 692.70B 668.00A 668.00A 684.00 +12.90 671.10 1200 ---- 667.70B 643.00A 643.00A 659.00 +12.90 646.10 1 1225 ---- 642.70B 618.00A 618.00A 634.00 +12.90 621.10 1250 ---- 617.60B 593.00A 593.00A 609.00 +12.90 596.10 1275 ---- 592.60B 568.00A 568.00A 584.00 +12.90 571.10 1300 ---- 567.70B 543.00A 543.00A 559.00 +12.90 546.10 1325 ---- 542.70B 518.00A 518.00A 534.00 +12.90 521.10 1350 ---- 517.70B 492.80A 492.80A 509.00 +12.90 496.10 5 1360 ---- 507.70B 483.00A 483.00A 499.00 +12.90 486.10 1370 ---- 497.70B 473.00A 473.00A 489.00 +12.90 476.10 1375 ---- 492.70B 468.00A 468.00A 484.00 +12.90 471.10 1380 ---- 487.70B 463.00A 463.00A 479.00 +12.90 466.10 1390 ---- 477.70B 453.00A 453.00A 469.00 +12.90 456.10 1400 ---- 467.70B 443.00A 443.00A 459.00 +12.90 446.10 1410 ---- 457.70B 433.00A 433.00A 449.00 +12.90 436.10 1420 ---- 447.70B 423.00A 423.00A 439.00 +12.90 426.10 1425 ---- 442.70B 418.00A 418.00A 434.00 +12.90 421.10 1430 ---- 437.70B 413.00A 413.00A 429.00 +12.90 416.10 1440 ---- 427.70B 403.00A 403.00A 419.00 +12.90 406.10 1445 ---- 422.70B 397.80A 397.80A 414.00 +12.90 401.10 1450 ---- 417.70B 393.00A 393.00A 409.00 +12.90 396.10 1455 ---- 412.70B 387.80A 387.80A 404.00 +12.90 391.10 1460 ---- 407.70B 382.80A 382.80A 399.00 +12.90 386.10 1465 ---- 402.70B 377.80A 377.80A 394.00 +12.90 381.10 1470 ---- 397.70B 372.80A 372.80A 389.00 +12.90 376.10 1475 ---- 392.70B 367.80A 367.80A 384.00 +12.90 371.10 1480 ---- 387.70B 362.80A 362.80A 379.00 +12.90 366.10 1485 ---- 382.70B 358.10A 358.10A 374.00 +12.90 361.10 1490 ---- 377.80B 353.10A 353.10A 369.00 +12.90 356.10 1495 ---- 372.80B 348.00A 348.00A 364.00 +12.90 351.10 1500 ---- 367.80B 342.80A 342.80A 359.00 +12.90 346.10 1505 ---- 365.60B 338.00A 338.00A 354.00 +12.90 341.10 1510 ---- 360.60B 333.00A 333.00A 349.00 +12.90 336.10 1515 ---- 355.60B 328.00A 328.00A 344.00 +12.90 331.10 2 1520 ---- 350.60B 323.00A 323.00A 339.00 +12.90 326.10 1525 ---- 345.60B 318.00A 318.00A 334.00 +12.90 321.10 1530 ---- 340.60B 313.00A 313.00A 329.00 +12.90 316.10 1535 ---- 335.60B 308.00A 308.00A 324.00 +12.90 311.10 1540 ---- 330.60B 303.00A 303.00A 319.00 +12.90 306.10 1545 ---- 325.60B 298.00A 298.00A 314.00 +12.90 301.10 1550 ---- 320.60B 293.00A 293.00A 309.00 +12.90 296.10 1 1555 ---- 315.60B 287.80A 287.80A 304.00 +12.90 291.10 1560 ---- 310.60B 282.80A 282.80A 299.00 +12.90 286.10 1565 ---- 305.60B 278.00A 278.00A 294.00 +12.90 281.10 1570 ---- 300.60B 273.00A 273.00A 289.00 +12.90 276.10 1575 ---- 295.60B 268.00A 268.00A 284.00 +12.90 271.10 1580 ---- 290.60B 263.00A 263.00A 279.00 +12.90 266.10 1585 ---- 285.60B 258.00A 258.00A 274.00 +12.90 261.10 1590 ---- 280.60B 253.00A 253.00A 269.00 +12.90 256.10 1595 ---- 275.60B 248.00A 248.00A 264.00 +12.90 251.10 1600 ---- 270.60B 243.00A 243.00A 259.00 +12.90 246.10 74 1605 ---- 265.60B 238.00A 238.00A 254.00 +12.90 241.10 1610 ---- 260.60B 233.10A 233.10A 249.00 +12.90 236.10 99 1615 ---- 255.60B 228.10A 228.10A 244.00 +12.90 231.10 1 1620 ---- 250.60B 223.10A 223.10A 239.00 +12.90 226.10 2 1625 ---- 245.60B 218.10A 218.10A 234.00 +12.90 221.10 37 1630 ---- 240.60B 212.90A 212.90A 229.00 +12.90 216.10 12 1635 ---- 235.60B 208.10A 208.10A 224.00 +12.80 211.20 56 1640 ---- 230.70B 203.10A 203.10A 219.00 +12.80 206.20 7 1645 ---- 225.70B 198.20A 198.20A 214.10 +12.90 201.20 3 1650 ---- 221.10B 193.20A 193.20A 209.10 +12.90 196.20 118 1655 ---- 215.70B 188.00A 188.00A 204.10 +12.80 191.30 12 1660 ---- 210.70B 183.30A 183.30A 199.10 +12.80 186.30 1565 1665 ---- 205.70B 178.30A 178.30A 194.10 +12.80 181.30 3 1670 ---- 200.90B 173.30A 173.30A 189.20 +12.80 176.40 750 1675 ---- 196.20B 168.40A 168.40A 184.20 +12.80 171.40 1129 1680 ---- 190.90B 163.50A 163.50A 179.20 +12.70 166.50 186 1685 ---- 185.90B 158.60A 158.60A 174.30 +12.70 1 161.60 216 1690 ---- 181.00B 153.60A 153.60A 169.30 +12.70 156.60 1 317 1695 ---- 176.00B 148.70A 148.70A 164.40 +12.70 151.70 60 1700 ---- 171.40B 143.60A 143.60A 159.50 +12.70 1 146.80 1624 1705 ---- 166.10B 139.00A 139.00A 154.60 +12.70 141.90 86 1710 ---- 161.20B 133.90A 133.90A 149.70 +12.60 137.10 53 1715 ---- 156.30B 129.30A 129.30A 144.80 +12.60 132.20 193 1720 ---- 151.40B 124.50A 124.50A 139.90 +12.50 127.40 177 1725 ---- 146.80B 119.50A 119.50A 135.00 +12.40 3 122.60 231 1730 ---- 141.60B 115.00A 115.00A 130.20 +12.40 117.80 277 1735 ---- 136.80B 110.30A 110.30A 125.40 +12.30 113.10 210 1740 126.60 132.00B 105.60A 127.50B 120.60 +12.30 1 108.30 1 949 1745 ---- 127.10B 101.00A 101.00A 115.80 +12.10 103.70 104 1750 108.50 122.60B 96.40A 112.20A 111.10 +12.00 9 99.10 4 3208 1755 ---- 117.60B 91.80A 91.80A 106.40 +11.90 94.50 4 317 1760 ---- 112.80B 87.10A 87.10A 101.80 +11.80 90.00 4 1966 1765 ---- 108.20B 82.90A 82.90A 97.20 +11.70 85.50 1 421 1770 92.80 103.50B 78.60A 99.10B 92.60 +11.40 1 81.20 1445 1775 88.40 99.20B 74.30A 96.60B 88.10 +11.20 1 76.90 1 459 1780 81.20 94.60B 70.20A 90.10B 83.70 +11.10 1 72.60 2 473 1785 80.40 90.10B 66.10A 85.70B 79.30 +10.80 2 68.50 1 611 1790 69.50 85.70B 62.10A 83.20B 75.10 +10.60 102 64.50 45 1055 1795 ---- 81.30B 58.10A 58.10A 70.90 +10.30 60.60 2 165 1800 70.40 77.00B 54.40A 62.30A 66.80 +10.00 120 56.80 64 3359 1805 67.50 72.80B 50.80A 58.50A 62.80 +9.70 4 53.10 432 1810 53.90 68.70B 47.50A 54.70A 58.90 +9.30 19 49.60 5 426 1815 ---- 64.60B 44.00A 44.00A 55.10 +9.00 24 46.10 13 479 1820 45.90 60.70B 40.60A 50.70A 51.50 +8.60 34 42.90 59 780 1825 46.50 56.90B 37.60A 50.30B 48.00 +8.30 37 39.70 88 1398 1830 49.00 53.20B 34.70A 40.90A 44.60 +7.80 403 36.80 112 791 1835 41.90 49.70B 32.00A 37.90A 41.40 +7.50 13 33.90 349 1189 1840 33.60 46.30B 29.40A 36.00A 38.30 +7.10 30 31.20 110 1626 1845 30.40 43.10B 27.00A 34.60A 35.40 +6.70 28 28.70 57 789 1850 28.00 40.00B 24.70A 31.10A 32.60 +6.30 811 26.30 1338 8542 1855 26.90 37.00B 22.60A 31.50B 30.00 +5.90 29 24.10 450 410 1860 22.50 34.20B 20.60A 28.00 27.50 +5.50 206 22.00 314 1560 1865 19.80 31.50B 18.70A 26.50B 25.20 +5.20 297 20.00 66 449 1870 19.40 29.00B 16.90A 20.70A 23.00 +4.80 611 18.20 81 836 1875 18.00 26.70B 15.30A 18.80A 21.00 +4.40 65 16.60 91 2087 1880 14.80 24.40B 13.90A 17.10A 19.10 +4.10 65 15.00 267 894 1885 15.00 22.30B 12.60A 15.50A 17.40 +3.80 58 13.60 315 741 1890 17.20 20.30B 11.30A 14.10A 15.80 +3.50 240 12.30 146 438 1895 12.10 18.60B 10.20A 18.60B 14.30 +3.20 124 11.10 36 495 1900 9.70 16.90B 9.20A 13.00 12.90 +2.90 696 10.00 1751 9169 1905 10.10 15.20B 8.20A 13.30B 11.70 +2.60 176 9.10 95 374 1910 11.40 13.80B 7.40A 9.40A 10.50 +2.30 6 8.20 327 665 1915 11.60 12.50B 6.60A 8.40A 9.50 +2.20 358 7.30 34 437 1920 7.60 11.20B 5.90A 8.00A 8.50 +1.90 23 6.60 82 473 1925 7.10 10.10B 5.30A 6.80A 7.70 +1.80 63 5.90 113 5050 1930 5.00 9.20B 4.80A 7.10B 6.90 +1.60 56 5.30 12 277 1935 6.20 8.20B 4.30A 5.50A 6.20 +1.40 46 4.80 56 396 1940 5.10 7.40B 4.00A 5.00A 5.60 +1.30 462 4.30 44 508 1945 5.20 6.70B 3.60A 5.40B 5.00 +1.10 14 3.90 7 90 1950 3.70 6.10 3.30A 4.60B 4.50 +1.00 185 3.50 652 3332 1955 4.40 5.40B 2.90A 4.10A 4.00 +.90 13 3.10 3 94 1960 3.80 4.90B 2.70A 4.40B 3.60 +.80 3 2.80 58 145 1965 3.40 4.40B 3.40 3.00A 3.20 +.70 1 2.50 3 181 1970 2.40 4.00B 2.20A 2.70A 2.90 +.60 10 2.30 76 1975 2.70 3.60B 2.60 2.50A 2.60 +.60 4 2.00 70 619 1980 2.70 3.20B 2.30 2.20A 2.40 +.60 7 1.80 32 142 1985 2.00 2.90B 2.00 2.40B 2.10 +.40 8 1.70 19 415 1990 1.80 2.60B 1.80 2.20B 1.90 +.40 4 1.50 8 284 1995 2.00 2.40B 1.90 1.70A 1.80 +.50 26 1.30 11 62 2000 2.00 2.20B 1.60 1.50A 1.60 +.40 69 1.20 118 3504 2005 1.80 2.00B 1.80 2.00B 1.40 +.30 2 1.10 18 80 2010 ---- 1.80B ---- 1.80B 1.30 +.30 1.00 113 2015 ---- 1.60B ---- 1.60B 1.20 +.30 .90 2 152 2020 1.10 1.50B 1.10 1.50B 1.10 +.30 1 .80 206 2025 1.10 1.40B 1.10 1.00A 1.00 +.20 6 .80 1 1211 2030 ---- 1.20B ---- 1.20B .90 +.20 3 .70 9 167 2035 ---- 1.10B ---- 1.10B .80 +.20 2 .60 6 91 2040 1.00 1.00 1.00 .80A .70 +.10 4 .60 5 422 2045 .90 1.00 .70 .70 .70 +.20 18 .50 510 2050 .70 .80B .70 .70 .60 +.10 42 .50 104 1608 2055 ---- .80B ---- .80B .60 +.10 .50 1 54 2060 ---- .70B ---- .70B .50 +.10 .40 88 2065 ---- .60B ---- .60B .50 +.10 .40 15 35 2070 .40 .60B .40 .60B .40 UNCH 1 .40 147 2075 ---- .50B ---- .50B .40 UNCH .40 4 111 2080 ---- .50B ---- .50B .40 +.10 .30 145 2085 ---- .40B ---- .40B .40 +.10 .30 48 2090 ---- .40B ---- .40B .30 UNCH .30 2 45 2095 ---- .40B ---- .40B .30 UNCH .30 90 2100 ---- ---- ---- ---- .30 UNCH 1 .30 1663 2105 ---- ---- ---- ---- .30 UNCH .30 2 2110 ---- .30B ---- .30B .30 +.10 .20 67 2115 ---- .30B ---- .30B .30 +.10 .20 21 2120 ---- .30B ---- .30B .20 UNCH .20 505 2125 ---- .30B ---- .30B .20 UNCH .20 75 2130 ---- ---- ---- ---- .20 UNCH .20 19 2135 ---- ---- ---- ---- .20 UNCH .20 20 32 2140 ---- ---- ---- ---- .20 UNCH .20 34 27 2145 ---- ---- ---- ---- .20 UNCH .20 4 2150 ---- ---- ---- ---- .20 UNCH .20 549 2155 ---- ---- ---- ---- .20 UNCH .20 16 2160 .20 .20 .20 .20 .20 UNCH 5 .20 8 2165 .20 .20 .20 .20 .20 UNCH 15 .20 3 42 2170 .20 .20 .20 .20 .20 UNCH 2 .20 63 2175 .20 .20 .20 .20 .20 UNCH 2 .20 141 2180 ---- ---- ---- ---- .20 +.10 .10 3 2185 ---- ---- ---- ---- .20 +.10 .10 1 27 2190 ---- ---- ---- ---- .10 UNCH .10 85 2195 ---- ---- ---- ---- .10 UNCH .10 4 2200 ---- ---- ---- ---- .10 UNCH 999 .10 317 1409 2205 ---- ---- ---- ---- .10 UNCH .10 97 2210 ---- ---- ---- ---- .10 UNCH .10 36 2215 ---- ---- ---- ---- .10 UNCH .10 25 2220 ---- ---- ---- ---- .10 UNCH .10 5 473 2225 ---- ---- ---- ---- .10 UNCH .10 15 66 2230 ---- ---- ---- ---- .10 UNCH .10 15 51 2235 ---- ---- ---- ---- .10 UNCH .10 4 2240 ---- ---- ---- ---- .10 UNCH .10 10 2245 ---- ---- ---- ---- .10 UNCH .10 75 2250 .10 .10 .10 .10 .10 UNCH 10 .10 14 634 2255 ---- ---- ---- ---- .10 UNCH .10 99 2260 ---- ---- ---- ---- .10 UNCH .10 39 2265 ---- ---- ---- ---- .10 UNCH .10 3 2270 .10 .10 .10 .10 .10 UNCH 10 .10 3 14 2275 .10 .10 .10 .10 .10 UNCH 10 .10 61 2280 ---- ---- ---- ---- .10 UNCH .10 107 2290 ---- ---- ---- ---- .10 UNCH .10 79 2300 ---- ---- ---- ---- .10 UNCH .10 5 7379 2310 ---- ---- ---- ---- .10 UNCH .10 116 2320 ---- ---- ---- ---- .10 UNCH .10 21 2325 ---- ---- ---- ---- .10 UNCH .10 5 264 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 ---- 967.60B 943.00A 943.00A 959.00 +12.90 946.10 950 ---- 917.60B 893.00A 893.00A 909.00 +12.90 896.10 975 ---- 892.60B 868.10A 868.10A 884.00 +12.90 871.10 OG MAR23 Gold Option CALL 1000 ---- 883.50B 859.10A 859.10A 875.00 +12.90 862.10 1025 ---- 858.50B 834.20A 834.20A 850.00 +12.90 837.10 1050 ---- 833.50B 809.10A 809.10A 825.00 +12.90 812.10 1075 ---- 808.50B 784.10A 784.10A 800.00 +12.90 787.10 1100 ---- 783.50B 759.10A 759.10A 775.00 +12.90 762.10 1125 ---- 758.50B 734.10A 734.10A 750.00 +12.90 737.10 1150 ---- 733.50B 709.10A 709.10A 725.00 +12.90 712.10 1175 ---- 708.50B 684.10A 684.10A 700.00 +12.90 687.10 1200 ---- 683.60B 659.10A 659.10A 675.00 +12.90 662.10 1225 ---- 658.60B 634.10A 634.10A 650.00 +12.90 637.10 1250 ---- 633.60B 609.10A 609.10A 625.00 +12.90 612.10 1275 ---- 608.60B 584.10A 584.10A 600.00 +12.90 587.10 1300 ---- 583.60B 559.10A 559.10A 575.00 +12.90 562.10 1325 ---- 558.60B 534.10A 534.10A 550.00 +12.90 537.10 1350 ---- 533.60B 509.00A 509.00A 525.00 +12.90 512.10 3 1360 ---- 523.60B 499.10A 499.10A 515.00 +12.90 502.10 1370 ---- 513.60B 489.10A 489.10A 505.00 +12.90 492.10 1375 ---- 508.60B 484.10A 484.10A 500.00 +12.90 487.10 1380 ---- 503.60B 479.10A 479.10A 495.00 +12.90 482.10 1390 ---- 493.60B 469.10A 469.10A 485.00 +12.90 472.10 1400 ---- 483.60B 459.00A 459.00A 475.00 +12.90 462.10 1410 ---- 473.60B 449.10A 449.10A 465.00 +12.90 452.10 1420 ---- 463.60B 439.10A 439.10A 455.00 +12.90 442.10 1425 ---- 458.60B 434.10A 434.10A 450.00 +12.90 437.10 1430 ---- 453.60B 429.00A 429.00A 445.00 +12.90 432.10 1440 ---- 443.60B 419.00A 419.00A 435.00 +12.90 422.10 1450 ---- 433.60B 409.00A 409.00A 425.00 +12.90 412.10 1460 ---- 423.60B 399.00A 399.00A 415.00 +12.90 402.10 1465 ---- 418.60B 394.00A 394.00A 410.00 +12.90 397.10 1470 ---- 413.60B 389.00A 389.00A 405.00 +12.90 392.10 1475 ---- 408.60B 384.00A 384.00A 400.00 +12.90 387.10 1480 ---- 403.60B 379.00A 379.00A 395.00 +12.90 382.10 1485 ---- 398.60B 374.00A 374.00A 390.00 +12.90 377.10 1490 ---- 393.60B 369.00A 369.00A 385.00 +12.90 372.10 1495 ---- 388.60B 364.00A 364.00A 380.00 +12.90 367.10 1500 ---- 383.70B 358.80A 358.80A 375.00 +12.90 362.10 1505 ---- 378.60B 354.00A 354.00A 370.00 +12.90 357.10 1510 ---- 373.60B 349.00A 349.00A 365.00 +12.90 352.10 1515 ---- 368.60B 344.00A 344.00A 360.00 +12.90 347.10 1520 ---- 363.60B 339.10A 339.10A 355.00 +12.90 342.10 1 1525 ---- 361.30B 334.00A 334.00A 350.00 +12.90 337.10 5 1530 ---- 356.30B 329.00A 329.00A 345.00 +12.90 332.10 3 1535 ---- 351.30B 324.00A 324.00A 340.00 +12.90 327.10 1 1540 ---- 346.30B 319.00A 319.00A 335.00 +12.90 322.10 1545 ---- 341.30B 314.10A 314.10A 330.00 +12.90 317.10 1 1550 ---- 336.30B 309.00A 309.00A 325.00 +12.90 312.10 6 1555 ---- 331.30B 304.10A 304.10A 320.00 +12.90 307.10 1560 ---- 326.40B 298.90A 298.90A 315.00 +12.80 302.20 1565 ---- 321.40B 294.20A 294.20A 310.00 +12.80 297.20 1570 ---- 316.40B 289.20A 289.20A 305.00 +12.80 292.20 1575 ---- 311.90B 284.00A 284.00A 300.10 +12.90 287.20 2 1580 ---- 306.40B 279.20A 279.20A 295.10 +12.80 282.30 1585 ---- 301.50B 274.30A 274.30A 290.10 +12.80 277.30 1590 ---- 296.60B 269.30A 269.30A 285.10 +12.80 272.30 1595 ---- 291.60B 264.40A 264.40A 280.20 +12.80 267.40 1 1600 ---- 287.10B 259.50A 259.50A 275.20 +12.80 262.40 9 1605 ---- 281.70B 254.50A 254.50A 270.30 +12.80 257.50 9 1610 ---- 276.70B 249.60A 249.60A 265.30 +12.70 252.60 4 1615 ---- 271.80B 244.70A 244.70A 260.40 +12.80 247.60 2 1620 ---- 266.90B 239.80A 239.80A 255.40 +12.70 242.70 1 1625 ---- 262.30B 234.90A 234.90A 250.50 +12.70 237.80 6 1630 ---- 257.00B 230.00A 230.00A 245.60 +12.70 232.90 3 1635 ---- 252.10B 225.10A 225.10A 240.70 +12.70 228.00 1 1640 ---- 247.10B 220.20A 220.20A 235.80 +12.70 223.10 4 1645 ---- 242.20B 215.30A 215.30A 230.90 +12.70 218.20 12 1650 ---- 237.70B 210.50A 210.50A 226.00 +12.60 213.40 115 1655 ---- 232.40B 205.60A 205.60A 221.10 +12.60 208.50 26 1660 ---- 227.60B 200.80A 200.80A 216.20 +12.50 203.70 10 1665 ---- 222.70B 196.00A 196.00A 211.40 +12.50 198.90 9 1670 ---- 217.80B 191.20A 191.20A 206.50 +12.40 194.10 14 1675 ---- 213.30B 186.20A 186.20A 201.70 +12.40 189.30 98 1680 ---- 208.10B 181.70A 181.70A 196.90 +12.40 184.50 243 1685 ---- 203.30B 176.70A 176.70A 192.10 +12.40 179.70 84 1690 ---- 198.50B 172.20A 172.20A 187.30 +12.30 175.00 262 1695 ---- 193.70B 167.30A 167.30A 182.60 +12.30 170.30 10 1700 ---- 189.30B 162.80A 162.80A 177.80 +12.20 30 165.60 30 428 1705 ---- 184.20B 158.20A 158.20A 173.10 +12.20 160.90 12 1710 ---- 179.40B 153.60A 153.60A 168.40 +12.10 156.30 64 1715 ---- 174.70B 149.00A 149.00A 163.70 +12.00 151.70 5 1720 ---- 170.00B 144.40A 144.40A 159.10 +12.00 147.10 4 22 1725 ---- 165.70B 139.90A 139.90A 154.50 +11.90 142.60 1 308 1730 ---- 160.70B 135.30A 135.30A 149.90 +11.80 138.10 18 1735 ---- 156.10B 131.00A 131.00A 145.30 +11.60 133.70 3 31 1740 143.10 151.50B 126.70A 135.80A 140.80 +11.60 2 129.20 2 16 1745 ---- 147.30B 122.30A 122.30A 136.40 +11.50 124.90 271 1750 ---- 142.70B 118.00A 118.00A 131.90 +11.30 120.60 1 507 1755 ---- 138.30B 113.80A 113.80A 127.50 +11.20 116.30 31 1760 ---- 133.80B 109.60A 109.60A 123.20 +11.10 112.10 1 158 1765 ---- 129.40B 105.50A 105.50A 118.90 +10.90 108.00 410 1770 120.10 125.10B 101.50A 122.60B 114.70 +10.80 5 103.90 32 217 1775 ---- 120.80B 97.50A 97.50A 110.50 +10.60 5 99.90 650 954 1780 113.50 116.50B 93.60A 114.00B 106.40 +10.50 1 95.90 1 159 1785 109.60 112.30B 89.80A 109.90B 102.30 +10.20 403 92.10 2 883 1790 103.00 108.20B 86.00A 93.80A 98.30 +10.00 1 88.30 1 32 1795 ---- 104.10B 82.40A 82.40A 94.40 +9.80 84.60 41 1800 78.10 100.10B 78.10 86.20A 90.60 +9.70 11 80.90 13 3335 1805 ---- 96.20B 75.10A 75.10A 86.80 +9.40 77.40 6 54 1810 ---- 92.30B 71.80A 71.80A 83.10 +9.10 74.00 276 1815 ---- 88.50B 68.40A 68.40A 79.50 +8.90 70.60 610 1820 ---- 84.80B 65.20A 65.20A 76.00 +8.70 1 67.30 280 1825 ---- 81.20B 62.00A 62.00A 72.50 +8.40 2 64.10 2 600 1830 ---- 77.70B 59.00A 59.00A 69.20 +8.10 61.10 9 103 1835 ---- 74.30B 56.00A 56.00A 66.00 +7.90 1 58.10 1 45 1840 ---- 70.90B 53.30A 53.30A 62.80 +7.60 55.20 9 411 1845 65.00 67.70B 50.50A 65.40B 59.80 +7.40 20 52.40 18 73 1850 48.60 64.50B 47.90A 47.90A 56.80 +7.00 330 49.80 100 2436 1855 57.70 61.50B 45.40A 50.80A 54.00 +6.80 3 47.20 18 134 1860 ---- 58.50B 43.00A 43.00A 51.20 +6.50 5 44.70 108 365 1865 ---- 55.70B 40.70A 40.70A 48.60 +6.20 3 42.40 21 152 1870 46.50 52.90B 38.40A 43.20A 46.10 +6.00 263 40.10 20 100 1875 41.70 50.30B 36.40A 50.30B 43.60 +5.70 927 37.90 38 1830 1880 44.20 47.70B 34.40A 42.80B 41.30 +5.40 473 35.90 15 164 1885 35.20 45.30B 32.40A 45.30B 39.10 +5.20 10 33.90 7 77 1890 40.60 43.00B 30.50A 38.30B 37.00 +5.00 25 32.00 7 34 1895 ---- 40.70B 28.80A 28.80A 34.90 +4.70 10 30.20 6 104 1900 32.00 38.50B 27.20A 30.90A 33.00 +4.50 306 28.50 858 5650 1905 30.50 36.50B 25.60A 29.10A 31.20 +4.30 11 26.90 20 75 1910 25.00 34.50B 24.10A 28.60A 29.40 +4.00 410 25.40 181 628 1915 30.00 32.60B 22.70A 25.90A 27.70 +3.80 3 23.90 1 36 1920 ---- 30.80B 21.40A 21.40A 26.10 +3.60 866 22.50 104 1330 1925 20.50 29.10B 20.10 23.10A 24.60 +3.40 225 21.20 13 3319 1930 24.60 27.40B 19.00A 21.70A 23.20 +3.20 22 20.00 24 121 1935 21.60 25.90B 17.80A 21.30A 21.90 +3.10 12 18.80 4 49 1940 23.10 24.40B 16.90A 19.20A 20.60 +2.90 147 17.70 17 93 1945 ---- 23.00B 15.90A 15.90A 19.40 +2.80 16.60 18 59 1950 15.10 21.70B 14.90A 17.60A 18.20 +2.50 2506 15.70 517 4731 1955 18.00 20.40B 14.00A 19.20B 17.10 +2.40 2 14.70 209 720 1960 17.10 19.20B 13.20A 16.60B 16.10 +2.30 51 13.80 1 174 1965 16.00 18.10B 12.40A 17.00B 15.20 +2.20 17 13.00 1 82 1970 15.40 17.00B 11.70A 13.30A 14.20 +2.00 288 12.20 9 183 1975 15.10 16.00B 11.00A 12.50A 13.40 +1.90 204 11.50 27 269 1980 13.20 15.10B 10.20A 11.80A 12.60 +1.80 843 10.80 43 1039 1985 ---- 14.20B 9.70A 9.70A 11.80 +1.60 2 10.20 4 41 1990 12.60 13.40B 9.20A 10.30A 11.10 +1.50 60 9.60 3 287 1995 10.90 12.60B 8.60A 11.40B 10.50 +1.50 15 9.00 8 78 2000 10.70 11.80 8.10A 10.10B 9.80 +1.30 1243 8.50 267 5880 2005 8.60 11.10B 7.60A 8.60A 9.30 +1.30 26 8.00 2 82 2010 8.10 10.50B 7.20A 10.50B 8.70 +1.10 84 7.60 80 2015 7.60 9.90B 6.80A 7.60A 8.20 +1.10 6 7.10 9 27 2020 6.90 9.30B 6.40A 8.30B 7.70 +1.00 88 6.70 17 79 2025 7.80 8.70B 6.00A 7.40B 7.30 +1.00 116 6.30 1 131 2030 7.90 8.20B 5.70A 6.40A 6.80 +.80 194 6.00 497 3384 2035 6.70 7.70B 5.40A 6.50B 6.40 +.80 8 5.60 72 2040 5.60 7.30B 5.10A 5.70A 6.10 +.80 97 5.30 9 110 2045 5.30 6.90B 4.80A 6.20B 5.70 +.70 35 5.00 21 120 2050 4.90 6.50 4.50A 5.40B 5.40 +.70 1050 4.70 954 2198 2055 ---- 6.10B 4.30A 4.30A 5.10 +.60 4.50 5 18 2060 5.10 5.70B 4.10A 4.60A 4.80 +.60 6 4.20 1 70 2065 ---- 5.40B 3.90A 3.90A 4.50 +.50 2 4.00 2 41 2070 4.90 5.10B 3.70A 4.60B 4.30 +.50 109 3.80 2 99 2075 4.40 4.90B 3.50A 3.80A 4.00 +.40 3 3.60 7 5848 2080 ---- 4.60B 3.30A 3.30A 3.80 +.40 1 3.40 6 125 2085 4.10 4.30B 3.10A 3.40A 3.60 +.40 9 3.20 3 15 2090 3.90 4.10B 3.90 3.30A 3.40 +.40 2 3.00 12 69 2095 3.80 3.90B 2.80A 3.10A 3.20 +.30 8 2.90 2 26 2100 3.20 3.70B 3.20 2.90A 3.00 +.30 52 2.70 144 3122 2105 2.60 3.50B 2.50A 2.80A 2.90 +.30 55 2.60 18 2110 3.10 3.30B 3.10 2.70A 2.70 +.30 5 2.40 1 23 2115 3.00 3.10B 3.00 3.10B 2.60 +.30 90 2.30 1 18 2120 ---- 3.00B ---- 3.00B 2.50 +.30 376 2.20 2 36 2125 2.50 2.80B 2.50 2.80B 2.30 +.20 13 2.10 15 63 2130 ---- 2.60B ---- 2.60B 2.20 +.20 2 2.00 34 2135 2.30 2.50B 2.30 2.50B 2.10 +.20 11 1.90 17 2140 2.40 2.40 2.20 2.00A 2.00 +.20 30 1.80 37 70 2145 ---- 2.30B ---- 2.30B 1.90 +.20 1.70 1 16 2150 1.60 2.20 1.60 1.80A 1.80 +.20 8 1.60 1529 2155 1.90 2.00B 1.90 1.70A 1.70 +.20 1 1.50 10 11 2160 ---- 1.90B ---- 1.90B 1.60 +.10 1.50 40 2165 ---- 1.80B ---- 1.80B 1.60 +.20 1.40 212 2170 ---- 1.70B ---- 1.70B 1.50 +.20 1.30 9 2175 ---- 1.70B ---- 1.70B 1.40 +.10 1.30 43 2180 1.30 1.60B 1.30 1.40A 1.40 +.20 3 1.20 138 2185 ---- 1.50B ---- 1.50B 1.30 +.10 1.20 27 2190 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 1 83 2195 1.20 1.40B 1.20 1.20 1.20 +.10 1 1.10 25 2200 1.10 1.30 1.10 1.20A 1.10 +.10 27 1.00 7 6210 2205 1.20 1.20 1.20 1.10A 1.10 +.10 2 1.00 2210 ---- 1.20B ---- 1.10B 1.00 +.10 .90 4 2215 1.10 1.10 1.10 1.00A 1.00 +.10 3 .90 1 2220 1.00 1.10B 1.00 1.00 1.00 +.10 3 .90 8 2225 ---- 1.00B ---- 1.00B .90 +.10 .80 60 2230 ---- 1.00B ---- 1.00B .90 +.10 .80 22 2235 ---- .90B ---- .90B .80 UNCH 3 .80 1 2240 ---- .90B ---- .90B .80 +.10 .70 42 2245 ---- .90B ---- .90B .80 +.10 .70 5 2250 .80 .80 .70 .80 .70 UNCH 25 .70 5 2613 2255 ---- .80B ---- .80B .70 UNCH .70 2260 .70 .80B .70 .70 .70 +.10 1 .60 20 2265 ---- .70B ---- .70B .70 +.10 .60 6 2270 ---- .70B ---- .70B .60 UNCH .60 3 2275 ---- .70B ---- .70B .60 UNCH .60 32 2280 ---- .60B ---- .60B .60 +.10 .50 10 2290 ---- .60B ---- .60B .60 +.10 .50 11 2300 ---- .60B ---- .60B .50 UNCH 10 .50 2 1837 2305 ---- ---- ---- ---- .50 UNCH .50 2 2310 ---- ---- ---- ---- .50 UNCH .50 24 2320 ---- .50B ---- .50B .50 +.10 .40 49 2325 ---- .50B ---- .50B .50 +.10 .40 5 94 2330 ---- .50B ---- .50B .40 UNCH .40 10 15 2340 ---- ---- ---- ---- .40 UNCH .40 41 2350 ---- ---- ---- ---- .40 UNCH .40 26 2360 ---- ---- ---- ---- .40 UNCH .40 76 2370 ---- .40B ---- .40B .40 +.10 .30 1 2375 ---- .40B ---- .40B .30 UNCH .30 255 2400 ---- ---- ---- ---- .30 UNCH .30 20 916 2425 ---- ---- ---- ---- .30 UNCH .30 173 2450 .30 .30 .30 .30 .30 UNCH 31 .30 49 2475 ---- ---- ---- ---- .30 +.10 .20 20 109 2500 ---- ---- ---- ---- .20 UNCH .20 71 564 2525 ---- ---- ---- ---- .20 UNCH .20 127 2550 ---- ---- ---- ---- .20 UNCH .20 481 2600 ---- ---- ---- ---- .20 UNCH .20 137 2650 ---- ---- ---- ---- .20 UNCH .20 201 2700 ---- ---- ---- ---- .20 UNCH .20 1 1225 2750 ---- ---- ---- ---- .10 UNCH .10 1 456 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 ---- 883.00B 859.60A 859.60A 875.00 +12.90 862.10 6 1025 ---- 858.00B 834.50A 834.50A 850.00 +12.90 837.10 1050 ---- 833.00B 809.40A 809.40A 825.00 +12.90 812.10 1075 ---- 808.00B 784.40A 784.40A 800.00 +12.90 787.10 1100 ---- 783.00B 759.40A 759.40A 775.00 +12.90 762.10 1125 ---- 758.10B 734.40A 734.40A 750.00 +12.90 737.10 1150 ---- 733.10B 709.40A 709.40A 725.00 +12.90 712.10 1175 ---- 708.10B 684.40A 684.40A 700.00 +12.90 687.10 1200 ---- 683.10B 659.30A 659.30A 675.00 +12.90 662.10 1225 ---- 658.10B 634.30A 634.30A 650.00 +12.90 637.10 1250 ---- 633.20B 609.30A 609.30A 625.00 +12.90 612.10 1 1275 ---- 608.20B 584.30A 584.30A 600.00 +12.90 587.10 1300 ---- 583.20B 559.30A 559.30A 575.00 +12.90 562.10 23 1325 ---- 558.20B 534.30A 534.30A 550.00 +12.90 537.10 1350 ---- 533.30B 509.30A 509.30A 525.00 +12.90 512.10 1360 ---- 523.30B 499.30A 499.30A 515.00 +12.90 502.10 1370 ---- 513.30B 489.30A 489.30A 505.00 +12.90 492.10 1375 ---- 508.30B 484.30A 484.30A 500.00 +12.90 487.10 1380 ---- 503.30B 479.30A 479.30A 495.00 +12.90 482.10 1390 ---- 493.30B 469.30A 469.30A 485.00 +12.90 472.10 1400 ---- 483.30B 459.20A 459.20A 475.00 +12.90 462.10 26 1410 ---- 473.30B 449.20A 449.20A 465.00 +12.90 452.10 1420 ---- 463.30B 439.20A 439.20A 455.00 +12.90 442.10 1425 ---- 458.30B 434.20A 434.20A 450.00 +12.90 437.10 1430 ---- 453.30B 429.20A 429.20A 445.00 +12.90 432.10 1440 ---- 443.30B 419.20A 419.20A 435.00 +12.90 422.10 1450 ---- 433.40B 409.20A 409.20A 425.00 +12.90 412.10 34 1460 ---- 423.40B 399.20A 399.20A 415.00 +12.90 402.10 1465 ---- 418.40B 394.30A 394.30A 410.00 +12.90 397.10 1470 ---- 413.40B 389.30A 389.30A 405.00 +12.90 392.10 1475 ---- 408.40B 384.30A 384.30A 400.00 +12.90 387.10 1480 ---- 403.40B 379.30A 379.30A 395.00 +12.90 382.10 1485 ---- 398.40B 374.30A 374.30A 390.00 +12.90 377.10 1490 ---- 393.50B 369.30A 369.30A 385.00 +12.90 372.10 1495 ---- 388.50B 364.30A 364.30A 380.00 +12.90 367.10 1500 ---- 386.80B 359.30A 359.30A 375.00 +12.90 362.10 15 1505 ---- 378.50B 354.30A 354.30A 370.00 +12.90 357.10 1510 ---- 373.50B 349.40A 349.40A 365.00 +12.90 352.10 1 1515 ---- 368.50B 344.40A 344.40A 360.00 +12.80 347.20 1 1520 ---- 363.50B 339.40A 339.40A 355.10 +12.90 342.20 5 1525 ---- 362.00B 334.50A 334.50A 350.10 +12.90 337.20 3 1530 ---- 353.60B 329.50A 329.50A 345.10 +12.80 332.30 1535 ---- 348.70B 324.70A 324.70A 340.10 +12.80 327.30 1540 ---- 343.80B 319.60A 319.60A 335.20 +12.90 322.30 1545 ---- 338.90B 314.70A 314.70A 330.20 +12.80 317.40 1550 ---- 337.10B 309.70A 309.70A 325.30 +12.80 312.50 4 1555 ---- 329.00B 304.80A 304.80A 320.30 +12.80 307.50 1560 ---- 324.00B 299.90A 299.90A 315.40 +12.80 302.60 1565 ---- 319.10B 295.00A 295.00A 310.50 +12.80 297.70 1570 ---- 314.20B 290.10A 290.10A 305.60 +12.80 292.80 1575 ---- 312.50B 285.30A 285.30A 300.60 +12.70 287.90 4 1580 ---- 304.40B 280.40A 280.40A 295.70 +12.70 283.00 1585 ---- 299.50B 275.60A 275.60A 290.80 +12.70 278.10 2 1590 ---- 294.60B 270.60A 270.60A 285.90 +12.70 273.20 1595 ---- 289.70B 265.80A 265.80A 281.10 +12.70 268.40 7 1600 ---- 288.00B 261.00A 261.00A 276.20 +12.70 4 263.50 75 1605 ---- 280.00B 256.10A 256.10A 271.30 +12.60 258.70 3 1610 ---- 275.10B 251.30A 251.30A 266.50 +12.60 253.90 7 1615 ---- 270.30B 246.50A 246.50A 261.70 +12.60 249.10 8 1620 ---- 265.40B 241.80A 241.80A 256.80 +12.50 244.30 12 1625 ---- 263.80B 237.00A 237.00A 252.00 +12.50 239.50 17 1630 ---- 255.80B 232.20A 232.20A 247.20 +12.50 234.70 6 1635 ---- 251.00B 227.50A 227.50A 242.40 +12.40 230.00 12 1640 ---- 246.20B 222.80A 222.80A 237.70 +12.40 225.30 14 1645 ---- 241.50B 218.10A 218.10A 232.90 +12.40 220.50 15 1650 ---- 239.80B 213.40A 213.40A 228.20 +12.30 215.90 250 1655 ---- 232.00B 208.80A 208.80A 223.50 +12.30 211.20 27 1660 ---- 227.20B 204.10A 204.10A 218.80 +12.30 206.50 33 1665 ---- 222.50B 199.30A 199.30A 214.10 +12.20 201.90 28 1670 ---- 217.90B 194.90A 194.90A 209.50 +12.20 197.30 65 1675 ---- 216.20B 190.40A 190.40A 204.80 +12.00 192.80 3 31 1680 ---- 208.50B 185.80A 185.80A 200.20 +12.00 188.20 1 11 1685 ---- 203.90B 181.30A 181.30A 195.60 +11.90 183.70 1 12 1690 ---- 199.30B 176.90A 176.90A 191.10 +11.90 179.20 1 15 1695 ---- 194.70B 172.40A 172.40A 186.50 +11.70 174.80 2 6 1700 ---- 193.10B 167.90A 167.90A 182.00 +11.60 34 170.40 774 1705 179.90 188.60B 163.60A 186.20B 177.60 +11.60 2 166.00 225 1710 179.10 184.10B 159.30A 181.70B 173.10 +11.50 1 161.60 1 1 1715 ---- 179.60B 155.00A 155.00A 168.70 +11.40 157.30 1 252 1720 171.80 175.10B 150.70A 159.60A 164.40 +11.30 1 153.10 2 104 1725 ---- 170.70B 146.50A 146.50A 160.00 +11.10 148.90 4 273 1730 ---- 166.30B 142.40A 142.40A 155.70 +11.00 144.70 1 4 1735 ---- 162.00B 138.30A 138.30A 151.50 +10.90 140.60 2 2 1740 ---- 157.70B 134.20A 134.20A 147.30 +10.80 136.50 151 1745 ---- 153.40B 130.20A 130.20A 143.10 +10.70 132.40 143 1750 144.60 149.20B 126.20A 149.20B 139.00 +10.50 1 128.50 970 1755 ---- 145.00B 122.30A 122.30A 134.90 +10.40 124.50 1 1 1760 ---- 140.80B 118.50A 118.50A 130.90 +10.20 120.70 52 1765 ---- 136.80B 114.70A 114.70A 126.90 +10.10 116.80 2 2 1770 ---- 132.70B 110.80A 110.80A 123.00 +9.90 113.10 110 1775 ---- 128.70B 107.30A 107.30A 119.10 +9.70 109.40 2 106 1780 ---- 124.80B 103.70A 103.70A 115.30 +9.50 2 105.80 5 1785 ---- 120.90B 100.20A 100.20A 111.60 +9.40 102.20 1 1790 111.70 117.10B 96.60A 113.30B 107.90 +9.20 1 98.70 1 154 1795 ---- 113.40B 93.30A 93.30A 104.30 +9.00 95.30 166 1800 100.00 109.70B 90.00A 103.20B 100.70 +8.80 10 91.90 1315 1805 100.20 106.10B 86.70A 93.50A 97.30 +8.70 4 88.60 26 1810 ---- 102.50B 83.70A 83.70A 93.80 +8.40 15 85.40 43 351 1815 ---- 99.10B 80.40A 80.40A 90.50 +8.20 82.30 82 1820 ---- 95.70B 77.30A 77.30A 87.30 +8.00 79.30 136 1825 83.00 92.30B 74.40A 80.70A 84.10 +7.80 4 76.30 10 315 1830 73.90 89.10B 71.60A 73.40A 81.00 +7.60 2 73.40 169 1835 ---- 85.90B 68.90A 68.90A 78.00 +7.40 70.60 134 1840 ---- 82.80B 66.20A 66.20A 75.00 +7.20 401 67.80 12 1114 1845 78.10 79.80B 63.50A 69.10A 72.20 +7.00 6 65.20 9 144 1850 69.60 76.90B 61.00A 69.30A 69.40 +6.80 16 62.60 32 1942 1855 ---- 74.00B 58.60A 58.60A 66.70 +6.60 60.10 2 267 1860 56.30 71.20B 56.10A 56.10A 64.10 +6.40 8 57.70 48 1865 ---- 68.50B 54.00A 54.00A 61.50 +6.10 55.40 23 27 1870 ---- 65.90B 51.70A 51.70A 59.10 +6.00 3 53.10 5 10 1875 58.40 63.30B 49.60A 56.20A 56.70 +5.70 214 51.00 15 599 1880 55.00 60.90B 47.50A 51.90A 54.40 +5.50 30 48.90 106 1885 ---- 58.50B 45.50A 45.50A 52.20 +5.30 46.90 85 1890 50.90 56.20B 43.70A 47.70A 50.10 +5.20 9 44.90 521 1895 41.60 53.90B 41.60 53.90B 48.00 +5.00 5 43.00 1 62 1900 44.50 51.70B 40.00A 47.10B 46.00 +4.80 433 41.20 249 4364 1905 ---- 49.60B 38.30A 38.30A 44.10 +4.60 39.50 36 1910 44.60 47.60B 36.70A 40.20A 42.30 +4.50 8 37.80 14 1915 40.20 45.70B 35.10A 38.60A 40.50 +4.30 41 36.20 1 53 1920 ---- 43.80B 33.60A 33.60A 38.80 +4.10 1 34.70 12 14 1925 38.50 42.00B 32.20A 42.00B 37.10 +3.90 97 33.20 685 1930 35.30 40.30B 30.80A 33.90A 35.60 +3.80 4 31.80 9 113 1935 ---- 38.60B 29.50A 29.50A 34.10 +3.60 30.50 82 1940 ---- 37.00B 28.30A 28.30A 32.60 +3.40 29.20 1 52 1945 ---- 35.40B 27.00A 27.00A 31.20 +3.30 27.90 7 19 1950 31.00 33.90B 25.80A 31.90B 29.90 +3.20 1414 26.70 42 3213 1955 30.20 32.50B 24.70A 31.10B 28.60 +3.00 4 25.60 5 5 1960 31.00 31.20B 23.80A 26.00A 27.40 +2.90 4 24.50 29 1965 ---- 29.90B 22.80A 22.80A 26.20 +2.70 23.50 33 1970 25.20 28.60B 21.80A 24.70A 25.10 +2.60 6 22.50 14 744 1975 25.00 27.40B 20.90A 27.40B 24.00 +2.50 20 21.50 10 991 1980 23.80 26.30B 20.00A 24.50B 23.00 +2.40 1 20.60 392 1985 23.10 25.20B 19.10A 23.90B 22.00 +2.30 6 19.70 31 1990 ---- 24.10B 18.30A 18.30A 21.10 +2.20 18.90 57 1995 ---- 23.10B 17.50A 17.50A 20.20 +2.10 18.10 24 2000 21.00 22.10B 16.80A 19.60B 19.30 +2.00 192 17.30 24 2757 2005 ---- 21.10B 16.10A 16.10A 18.50 +1.90 16.60 4 2010 15.10 20.20B 15.10 16.70A 17.70 +1.80 10 15.90 132 2015 18.20 19.40B 14.80A 19.40B 16.90 +1.70 2 15.20 15 2020 ---- 18.60B 14.20A 14.20A 16.20 +1.60 1 14.60 2 87 2025 ---- 17.80B 13.60A 13.60A 15.50 +1.50 14.00 1 319 2030 15.70 17.00B 13.00A 17.00B 14.90 +1.50 7 13.40 10 2035 14.10 16.30B 12.50A 16.30B 14.20 +1.30 6 12.90 13 2040 14.30 15.60B 12.00A 15.60B 13.60 +1.30 7 12.30 4 197 2045 13.00 15.00B 11.50A 12.40A 13.10 +1.30 4 11.80 5 31 2050 13.80 14.30B 11.00A 14.30B 12.50 +1.10 25 11.40 19 1046 2055 12.80 13.70B 10.60A 11.40A 12.00 +1.10 4 10.90 7 21 2060 12.20 13.20B 10.20A 12.20B 11.50 +1.00 12 10.50 2 42 2065 ---- 12.60B 9.70A 9.70A 11.00 +1.00 10.00 13 2070 11.30 12.10B 9.40A 10.10A 10.60 +1.00 4 9.60 77 2075 10.80 11.60B 9.00A 9.70A 10.20 +.90 51 9.30 6 146 2080 10.60 11.20B 8.60A 9.30A 9.70 +.80 5 8.90 2 29 2085 10.50 10.70B 8.30A 10.70B 9.40 +.90 5 8.50 3 6 2090 9.60 10.30B 8.00A 9.50B 9.00 +.80 8 8.20 20 119 2095 ---- 9.90B 7.70A 7.70A 8.60 +.70 1 7.90 12 18 2100 8.60 9.50B 7.40A 7.90A 8.30 +.70 163 7.60 72 1674 2105 8.50 9.10B 7.10A 9.10B 8.00 +.70 5 7.30 39 2110 8.10 8.70B 6.80A 7.30A 7.70 +.70 7 7.00 67 2115 ---- 8.40B 6.60A 6.60A 7.40 +.70 6.70 4 7 2120 7.90 8.10B 6.40A 6.80A 7.10 +.60 17 6.50 4 64 2125 ---- 7.70B 6.10A 6.10A 6.80 +.60 6.20 52 2130 ---- 7.40B 5.90A 5.90A 6.50 +.50 6.00 1 103 2135 ---- 7.20B 5.70A 5.70A 6.30 +.50 5.80 2 3 2140 ---- 6.90B 5.50A 5.50A 6.10 +.50 1 5.60 23 72 2145 ---- 6.60B 5.30A 5.30A 5.80 +.40 5.40 2 10 2150 4.90 6.50 4.90 5.40A 5.60 +.40 23 5.20 7 183 2155 ---- 6.10B 4.90A 4.90A 5.40 +.40 5.00 2 6 2160 ---- 5.90B 4.70A 4.70A 5.20 +.40 13 4.80 2 81 2165 4.90 5.70B 4.90 4.90 5.00 +.40 2 4.60 22 2170 5.00 5.40B 4.40A 4.70A 4.80 +.30 28 4.50 1 35 2175 4.80 5.20B 4.80 4.50A 4.60 +.30 8 4.30 4 73 2180 ---- 5.10B ---- 5.10B 4.50 +.40 2 4.10 1 21 2185 ---- 4.90B ---- 4.90B 4.30 +.30 1 4.00 1 2190 ---- 4.70B 3.80A 3.80A 4.10 +.20 3.90 74 2195 4.20 4.50B 4.20 4.30B 4.00 +.30 2 3.70 20 2200 4.00 4.40B 4.00 3.70A 3.90 +.30 3 3.60 21 1131 2205 ---- 4.20B 3.40A 3.40A 3.70 +.20 2 3.50 2 15 2210 ---- 4.10B ---- 4.10B 3.60 +.30 3.30 14 2215 ---- 3.90B ---- 3.90B 3.40 +.20 1 3.20 5 5 2220 ---- 3.80B ---- 3.80B 3.30 +.20 1 3.10 26 2225 ---- 3.60B ---- 3.60B 3.20 +.20 68 3.00 102 2230 ---- 3.50B ---- 3.50B 3.10 +.20 2.90 1 24 2235 ---- 3.40B ---- 3.40B 3.00 +.20 2.80 7 2240 ---- 3.30B ---- 3.30B 2.90 +.20 2.70 16 2245 ---- 3.20B ---- 3.20B 2.80 +.20 2.60 1 8 2250 2.80 3.10B 2.50 2.70 2.70 +.20 51 2.50 1697 2255 2.60 2.90B 2.50 2.60 2.60 +.10 10 2.50 8 2260 2.60 2.80B 2.60 2.50A 2.50 +.10 18 2.40 15 2265 ---- 2.80B ---- 2.80B 2.40 +.10 2 2.30 1 2270 2.70 2.70 2.70 2.30A 2.30 +.10 1 2.20 2 12 2275 ---- 2.60B ---- 2.60B 2.20 +.10 5 2.10 119 2280 ---- 2.50B ---- 2.50B 2.20 +.10 4 2.10 130 2285 ---- 2.40B ---- 2.40B 2.10 +.10 2.00 6 2290 ---- 2.30B ---- 2.30B 2.00 UNCH 2.00 2300 2.10 2.20B 2.10 1.90A 1.90 +.10 6 1.80 11 1241 2310 1.70 2.00B 1.70 1.70 1.80 +.10 1 1.70 7 2320 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 53 2325 ---- 1.80B ---- 1.80B 1.60 UNCH 1.60 49 2330 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 6 2340 ---- 1.60B ---- 1.60B 1.50 +.10 1.40 5 2350 ---- 1.60B ---- 1.50B 1.40 UNCH 1.40 545 2360 ---- 1.40B ---- 1.40B 1.30 UNCH 1 1.30 6 2370 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 103 2375 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 134 2400 1.20 1.20 1.10 1.10 1.00 -.10 7 1.10 18 699 2425 ---- 1.00B ---- 1.00B .90 UNCH .90 62 2450 ---- ---- ---- ---- .80 -.10 .90 54 2475 ---- ---- ---- ---- .70 -.10 .80 2500 ---- ---- ---- ---- .70 UNCH .70 26 895 2525 ---- ---- ---- ---- .60 UNCH .60 79 2550 ---- ---- ---- ---- .60 UNCH .60 129 2700 ---- ---- ---- ---- .40 UNCH .40 728 3000 ---- ---- ---- ---- .30 +.10 .20 52 380 OG MAY23 Gold Option CALL 1000 ---- 898.70B 875.50A 875.50A 891.10 +13.40 877.70 1025 ---- 873.70B 850.50A 850.50A 866.10 +13.40 852.70 1050 ---- 848.70B 825.80A 825.80A 841.10 +13.40 827.70 1075 ---- 823.70B 800.50A 800.50A 816.10 +13.40 802.70 1100 ---- 798.80B 775.40A 775.40A 791.10 +13.40 777.70 1125 ---- 773.80B 750.40A 750.40A 766.10 +13.40 752.70 1150 ---- 748.80B 725.40A 725.40A 741.10 +13.40 727.70 1175 ---- 723.80B 700.40A 700.40A 716.10 +13.40 702.70 1200 ---- 698.80B 675.30A 675.30A 691.10 +13.40 677.70 1225 ---- 673.90B 650.30A 650.30A 666.10 +13.40 652.70 1250 ---- 648.90B 625.30A 625.30A 641.10 +13.40 627.70 1 1275 ---- 623.90B 600.30A 600.30A 616.10 +13.40 602.70 1300 ---- 598.90B 575.20A 575.20A 591.10 +13.40 577.70 9 1325 ---- 573.90B 550.20A 550.20A 566.10 +13.40 552.70 1350 ---- 549.00B 525.20A 525.20A 541.10 +13.40 527.70 1375 ---- 524.00B 500.20A 500.20A 516.10 +13.40 502.70 1380 ---- 519.00B 495.20A 495.20A 511.10 +13.40 497.70 1390 ---- 509.00B 485.20A 485.20A 501.10 +13.40 487.70 1400 ---- 499.00B 475.50A 475.50A 491.10 +13.40 477.70 1410 ---- 489.00B 465.10A 465.10A 481.10 +13.40 467.70 1420 ---- 479.00B 455.10A 455.10A 471.10 +13.40 457.70 1425 ---- 474.00B 450.10A 450.10A 466.10 +13.40 452.70 1430 ---- 469.00B 445.10A 445.10A 461.10 +13.40 447.70 1440 ---- 459.10B 435.10A 435.10A 451.10 +13.40 437.70 1450 ---- 449.10B 425.10A 425.10A 441.10 +13.40 427.70 1460 ---- 439.10B 415.10A 415.10A 431.10 +13.40 417.70 1470 ---- 429.10B 405.20A 405.20A 421.10 +13.40 407.70 1475 ---- 427.60B 400.20A 400.20A 416.10 +13.40 402.70 3 1480 ---- 419.10B 395.20A 395.20A 411.10 +13.40 397.70 1485 ---- 414.10B 390.30A 390.30A 406.10 +13.40 392.70 1490 ---- 409.20B 385.30A 385.30A 401.10 +13.30 387.80 1495 ---- 404.20B 380.30A 380.30A 396.20 +13.40 382.80 1500 ---- 402.70B 375.40A 375.40A 391.20 +13.40 377.80 1 1505 ---- 394.30B 370.40A 370.40A 386.20 +13.30 372.90 1510 ---- 389.40B 365.50A 365.50A 381.20 +13.30 367.90 1515 ---- 384.40B 360.60A 360.60A 376.30 +13.30 363.00 1520 ---- 379.50B 355.60A 355.60A 371.30 +13.30 358.00 1525 ---- 377.90B 350.70A 350.70A 366.40 +13.30 353.10 1530 ---- 369.60B 345.80A 345.80A 361.50 +13.30 348.20 1535 ---- 364.70B 340.90A 340.90A 356.50 +13.30 343.20 1540 ---- 359.80B 336.00A 336.00A 351.60 +13.30 338.30 1545 ---- 354.90B 331.10A 331.10A 346.70 +13.30 333.40 1550 ---- 353.30B 326.20A 326.20A 341.80 +13.30 328.50 8 1555 ---- 345.20B 321.30A 321.30A 336.90 +13.20 323.70 1560 ---- 340.30B 316.50A 316.50A 332.00 +13.20 318.80 1565 ---- 335.40B 311.60A 311.60A 327.10 +13.20 313.90 1570 ---- 330.60B 306.80A 306.80A 322.30 +13.20 309.10 1575 ---- 328.90B 302.00A 302.00A 317.40 +13.10 304.30 10 1580 ---- 320.90B 297.20A 297.20A 312.60 +13.20 299.40 1 1585 ---- 316.00B 292.40A 292.40A 307.70 +13.10 294.60 1590 ---- 311.20B 287.60A 287.60A 302.90 +13.10 289.80 1595 ---- 306.40B 282.80A 282.80A 298.10 +13.10 285.00 1 1600 ---- 304.70B 278.00A 278.00A 293.30 +13.00 280.30 2 1605 ---- 296.80B 273.30A 273.30A 288.50 +13.00 275.50 1610 ---- 292.00B 268.50A 268.50A 283.80 +13.00 270.80 2 1615 ---- 287.20B 263.80A 263.80A 279.00 +13.00 266.00 1620 ---- 282.50B 259.10A 259.10A 274.30 +13.00 261.30 1625 ---- 280.80B 254.40A 254.40A 269.50 +12.90 256.60 1630 ---- 273.00B 249.80A 249.80A 264.80 +12.80 252.00 2 1635 ---- 268.30B 245.10A 245.10A 260.10 +12.80 247.30 1 1640 ---- 263.60B 240.50A 240.50A 255.40 +12.70 242.70 1645 ---- 258.90B 235.80A 235.80A 250.80 +12.70 238.10 1650 ---- 257.20B 231.30A 231.30A 246.10 +12.60 233.50 1655 ---- 249.60B 226.70A 226.70A 241.50 +12.60 228.90 1660 ---- 244.90B 222.10A 222.10A 236.90 +12.60 224.30 6 1665 ---- 240.30B 217.60A 217.60A 232.30 +12.50 219.80 6 1670 ---- 235.70B 213.10A 213.10A 227.80 +12.50 215.30 8 1675 ---- 234.00B 208.60A 208.60A 223.20 +12.40 210.80 5 1680 ---- 226.90B 204.00A 204.00A 218.70 +12.30 206.40 9 1685 ---- 224.90B 199.60A 199.60A 214.20 +12.30 201.90 3 1690 ---- 220.40B 195.40A 195.40A 209.70 +12.20 197.50 7 1695 ---- 215.90B 191.00A 191.00A 205.30 +12.10 193.20 8 1700 ---- 211.40B 186.70A 186.70A 200.90 +12.10 188.80 32 1705 ---- 206.90B 182.40A 182.40A 196.50 +12.00 184.50 6 1710 ---- 202.50B 178.10A 178.10A 192.10 +11.80 180.30 1 1715 ---- 198.10B 173.90A 173.90A 187.80 +11.80 176.00 1 1720 ---- 193.70B 169.70A 169.70A 183.50 +11.70 171.80 4 1725 ---- 189.40B 165.60A 165.60A 179.20 +11.50 167.70 1730 ---- 185.10B 161.50A 161.50A 175.00 +11.40 163.60 1735 ---- 180.80B 157.50A 157.50A 170.80 +11.30 159.50 1740 ---- 176.60B 153.50A 153.50A 166.60 +11.10 155.50 4 1745 ---- 172.40B 149.50A 149.50A 162.50 +11.00 151.50 1750 ---- 168.30B 145.50A 145.50A 158.40 +10.90 147.50 286 1755 ---- 164.20B 141.80A 141.80A 154.40 +10.80 143.60 1760 ---- 160.10B 137.80A 137.80A 150.40 +10.60 139.80 1765 ---- 156.10B 134.20A 134.20A 146.50 +10.50 136.00 10 1770 ---- 152.10B 130.50A 130.50A 142.60 +10.30 132.30 1775 ---- 148.20B 126.80A 126.80A 138.80 +10.20 128.60 257 1780 ---- 144.30B 123.10A 123.10A 135.10 +10.10 125.00 1785 ---- 140.40B 119.70A 119.70A 131.30 +9.90 121.40 3 1790 ---- 136.70B 116.00A 116.00A 127.70 +9.80 117.90 1795 ---- 133.00B 112.60A 112.60A 124.10 +9.70 114.40 1800 ---- 129.30B 109.40A 109.40A 120.60 +9.60 111.00 223 1805 ---- 125.70B 106.10A 106.10A 117.10 +9.40 107.70 1810 ---- 122.10B 102.90A 102.90A 113.70 +9.20 104.50 1815 ---- 118.60B 99.60A 99.60A 110.30 +9.00 101.30 1 1820 ---- 115.20B 96.60A 96.60A 107.10 +9.00 98.10 1825 ---- 111.80B 93.30A 93.30A 103.80 +8.70 95.10 119 1830 ---- 108.50B 90.40A 90.40A 100.70 +8.60 92.10 22 1835 ---- 105.30B 87.60A 87.60A 97.60 +8.40 89.20 5 1840 ---- 102.10B 84.60A 84.60A 94.60 +8.30 86.30 10 1845 ---- 99.00B 82.00A 82.00A 91.60 +8.10 83.50 1850 86.90 96.00B 79.30A 85.40A 88.70 +7.90 4 80.80 974 1855 90.00 93.00B 76.70A 82.60A 85.90 +7.70 1 78.20 3 1 1860 ---- 90.10B 74.20A 74.20A 83.10 +7.50 75.60 1865 ---- 87.30B 71.60A 71.60A 80.40 +7.30 73.10 10 1870 ---- 84.50B 69.20A 69.20A 77.80 +7.10 70.70 9 1875 ---- 81.80B 67.00A 67.00A 75.20 +6.90 8 68.30 32 104 1880 ---- 79.20B 64.70A 64.70A 72.80 +6.80 66.00 1885 ---- 76.70B 62.50A 62.50A 70.30 +6.50 63.80 1890 ---- 74.20B 60.30A 60.30A 68.00 +6.40 61.60 7 1895 68.10 71.80B 58.20A 71.80B 65.70 +6.20 4 59.50 13 1900 ---- 69.40B 56.20A 56.20A 63.50 +6.00 57.50 1 600 1905 ---- 67.10B 54.30A 54.30A 61.40 +5.90 55.50 2 1910 ---- 64.90B 52.50A 52.50A 59.30 +5.70 53.60 4 1915 ---- 62.70B 50.60A 50.60A 57.30 +5.50 51.80 1920 ---- 60.60B 48.90A 48.90A 55.30 +5.30 50.00 8 1925 ---- 58.60B 47.10A 47.10A 53.40 +5.10 48.30 600 1930 ---- 56.70B 45.60A 45.60A 51.60 +5.00 46.60 12 1935 ---- 54.70B 44.00A 44.00A 49.80 +4.80 45.00 3 3 1940 ---- 52.90B 42.50A 42.50A 48.10 +4.70 43.40 1945 ---- 51.10B 41.00A 41.00A 46.40 +4.50 41.90 5 1950 ---- 49.40B 39.50A 39.50A 44.80 +4.30 40.50 13 218 1955 ---- 47.70B 38.30A 38.30A 43.30 +4.20 39.10 35 1960 ---- 46.10B 37.00A 37.00A 41.80 +4.00 37.80 2 3 1965 42.60 44.60B 35.60A 38.70A 40.30 +3.80 15 36.50 10 1970 ---- 43.00B 34.40A 34.40A 38.90 +3.70 35.20 2 1975 ---- 41.60B 33.20A 33.20A 37.60 +3.60 34.00 65 1980 ---- 40.20B 32.10A 32.10A 36.30 +3.40 32.90 6 186 1985 ---- 38.80B 31.00A 31.00A 35.00 +3.30 31.70 1 1990 34.10 37.50B 30.00A 32.40A 33.80 +3.10 2 30.70 4032 1995 ---- 36.30B 29.00A 29.00A 32.60 +3.00 29.60 2000 31.20 35.00B 28.00A 33.20B 31.50 +2.90 2 28.60 1 215 2005 ---- 33.90B 27.10A 27.10A 30.40 +2.70 27.70 6 2010 ---- 32.70B 26.10A 26.10A 29.30 +2.60 26.70 2015 ---- 31.60B 25.30A 25.30A 28.30 +2.50 25.80 3 2020 ---- 30.50B 24.40A 24.40A 27.40 +2.40 25.00 3 2025 ---- 29.50B 23.60A 23.60A 26.40 +2.30 24.10 23 2030 ---- 28.50B 22.80A 22.80A 25.50 +2.20 23.30 18 2035 ---- 27.60B 22.00A 22.00A 24.60 +2.10 22.50 2040 ---- 26.60B 21.30A 21.30A 23.80 +2.00 21.80 2045 ---- 25.70B 20.60A 20.60A 23.00 +1.90 12 21.10 48 51 2050 ---- 24.90B 19.90A 19.90A 22.20 +1.80 300 20.40 6 140 2055 ---- 24.00B 19.30A 19.30A 21.50 +1.80 19.70 1 4 2060 20.20 23.20B 18.60A 20.90B 20.80 +1.70 6 19.10 2065 ---- 22.50B 18.00A 18.00A 20.10 +1.70 18.40 3 2070 ---- 21.70B 17.40A 17.40A 19.40 +1.60 17.80 1 2075 ---- 21.00B 16.90A 16.90A 18.80 +1.50 17.30 2080 ---- 20.30B 16.30A 16.30A 18.20 +1.50 16.70 2085 ---- 19.60B 15.80A 15.80A 17.60 +1.40 16.20 30 2090 ---- 19.00B 15.30A 15.30A 17.00 +1.30 15.70 2095 ---- 18.40B 14.80A 14.80A 16.40 +1.20 15.20 2100 16.40 17.80B 14.40A 17.10B 15.90 +1.20 2 14.70 1 64 2105 ---- 17.20B 13.90A 13.90A 15.40 +1.20 14.20 4 2110 ---- 16.70B 13.50A 13.50A 14.90 +1.10 13.80 1 2115 ---- 16.10B 13.10A 13.10A 14.40 +1.10 13.30 6 2120 ---- 15.60B 12.70A 12.70A 14.00 +1.10 12.90 61 2125 ---- 15.10B 12.30A 12.30A 13.50 +1.00 1 12.50 1 2130 ---- 14.60B 11.90A 11.90A 13.10 +1.00 12.10 2135 ---- 14.20B 11.60A 11.60A 12.70 +1.00 11.70 2140 ---- 13.70B 11.20A 11.20A 12.30 +.90 11.40 55 2145 ---- 13.30B 10.90A 10.90A 11.90 +.90 11.00 2150 ---- 12.90B 10.60A 10.60A 11.50 +.80 10.70 106 2155 ---- 12.50B 10.20A 10.20A 11.20 +.80 10.40 2160 ---- 12.10B 9.90A 9.90A 10.80 +.70 10.10 71 2165 ---- 11.70B 9.70A 9.70A 10.50 +.70 9.80 2170 ---- 11.30B 9.40A 9.40A 10.20 +.70 9.50 11 2175 ---- 11.00B 9.10A 9.10A 9.90 +.70 9.20 1 2180 ---- 10.70B ---- 10.70B 9.60 +.70 8.90 12 2185 ---- 10.40B 8.60A 8.60A 9.30 +.60 8.70 2190 ---- 10.00B ---- 10.00B 9.00 +.60 8.40 61 2195 ---- 9.70B 8.10A 8.10A 8.70 +.50 8.20 2200 ---- 9.50B ---- 9.50B 8.50 +.60 7.90 60 2205 ---- 9.20B ---- 9.20B 8.20 +.50 7.70 2210 ---- 8.90B 7.40A 7.40A 8.00 +.50 7.50 37 2215 ---- 8.60B 7.20A 7.20A 7.80 +.50 7.30 1 2220 ---- 8.40B 7.00A 7.00A 7.50 +.40 1 7.10 36 2225 ---- 8.10B 6.80A 6.80A 7.30 +.40 6.90 1 34 2230 7.40 7.90B 7.40 7.60B 7.10 +.40 2 6.70 2 75 2235 ---- 7.70B ---- 7.70B 6.90 +.40 6.50 2240 ---- 7.50B ---- 7.50B 6.70 +.40 6.30 1 45 2245 ---- 7.20B ---- 7.20B 6.50 +.40 6.10 2250 6.90 7.00B 6.60 6.30A 6.30 +.30 8 6.00 1 92 2255 ---- 6.80B ---- 6.80B 6.20 +.40 1 5.80 2260 ---- 6.60B ---- 6.60B 6.00 +.40 1 5.60 1 2265 ---- 6.40B ---- 6.40B 5.80 +.30 5.50 2270 ---- 6.20B ---- 6.20B 5.70 +.40 5.30 1 2275 ---- 6.10B ---- 6.10B 5.50 +.30 5.20 8 2280 ---- 5.90B ---- 5.90B 5.40 +.30 5.10 2290 ---- 5.60B ---- 5.60B 5.10 +.30 4.80 2300 ---- 5.30B ---- 5.30B 4.80 +.20 4.60 78 2310 ---- 5.00B ---- 5.00B 4.60 +.30 4.30 6 2320 ---- 4.70B ---- 4.70B 4.30 +.20 4 4.10 9 2325 ---- 4.60B ---- 4.60B 4.20 +.20 4.00 3 2330 ---- 4.50B ---- 4.50B 4.10 +.20 3.90 2 2340 ---- 4.30B ---- 4.30B 3.90 +.20 3.70 1 2350 ---- 4.00B ---- 4.00B 3.70 +.20 5 3.50 1 12 2360 ---- 3.80B ---- 3.80B 3.50 +.10 1 3.40 1 2370 ---- 3.60B ---- 3.60B 3.40 +.20 3.20 2375 ---- 3.50B ---- 3.50B 3.30 +.20 3.10 30 2400 ---- 3.10B ---- 3.10B 2.90 +.10 6 2.80 1 89 2425 ---- 2.80B ---- 2.80B 2.60 +.10 2.50 31 2450 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 1 33 2475 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 2500 1.90 1.90 1.90 1.90 1.90 +.10 35 1.80 10 47 2525 ---- ---- ---- ---- 1.80 +.10 1.70 2550 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 35 2600 ---- ---- ---- 1.30A 1.40 ---- ---- 2750 .90 .90 .90 .90 .90 +.10 2 .80 1 70 OG JUN23 Gold Option CALL 1000 ---- 898.10B 876.10A 876.10A 891.10 +13.40 877.70 1025 ---- 873.10B 851.40A 851.40A 866.10 +13.40 852.70 1050 ---- 848.10B 826.00A 826.00A 841.10 +13.40 827.70 1060 ---- 838.10B 816.00A 816.00A 831.10 +13.40 817.70 1070 ---- 828.20B 806.00A 806.00A 821.10 +13.40 807.70 1075 ---- 823.20B 801.00A 801.00A 816.10 +13.40 802.70 1080 ---- 818.20B 796.00A 796.00A 811.10 +13.40 797.70 1090 ---- 808.20B 786.30A 786.30A 801.10 +13.40 787.70 1100 ---- 798.20B 775.90A 775.90A 791.10 +13.40 777.70 1110 ---- 788.20B 766.30A 766.30A 781.10 +13.40 767.70 1120 ---- 778.20B 755.90A 755.90A 771.10 +13.40 757.70 1125 ---- 773.20B 750.90A 750.90A 766.10 +13.40 752.70 1130 ---- 768.20B 745.90A 745.90A 761.10 +13.40 747.70 1140 ---- 758.30B 735.90A 735.90A 751.10 +13.40 737.70 1150 ---- 748.30B 725.90A 725.90A 741.10 +13.40 727.70 1155 ---- 743.30B 721.20A 721.20A 736.10 +13.40 722.70 1160 ---- 738.30B 716.20A 716.20A 731.10 +13.40 717.70 1165 ---- 733.30B 710.90A 710.90A 726.10 +13.40 712.70 1170 ---- 728.30B 706.20A 706.20A 721.10 +13.40 707.70 1175 ---- 723.30B 701.20A 701.20A 716.10 +13.40 702.70 1180 ---- 718.30B 695.80A 695.80A 711.10 +13.40 697.70 1185 ---- 713.30B 690.80A 690.80A 706.10 +13.40 692.70 1190 ---- 708.30B 685.80A 685.80A 701.10 +13.40 687.70 1195 ---- 703.30B 680.80A 680.80A 696.10 +13.40 682.70 1200 ---- 698.40B 675.80A 675.80A 691.10 +13.40 677.70 1205 ---- 693.40B 670.80A 670.80A 686.10 +13.40 672.70 1210 ---- 688.40B 665.80A 665.80A 681.10 +13.40 667.70 1215 ---- 683.40B 660.80A 660.80A 676.10 +13.40 662.70 1220 ---- 678.40B 655.80A 655.80A 671.10 +13.40 657.70 1225 ---- 673.40B 651.10A 651.10A 666.10 +13.40 652.70 1230 ---- 668.40B 645.80A 645.80A 661.10 +13.40 647.70 1235 ---- 663.40B 640.80A 640.80A 656.10 +13.40 642.70 1240 ---- 658.40B 636.10A 636.10A 651.10 +13.40 637.70 1245 ---- 653.40B 630.70A 630.70A 646.10 +13.40 632.70 1250 ---- 648.50B 625.70A 625.70A 641.10 +13.40 627.70 1255 ---- 643.40B 620.70A 620.70A 636.10 +13.40 622.70 1260 ---- 638.40B 615.70A 615.70A 631.10 +13.40 617.70 1265 ---- 633.50B 610.70A 610.70A 626.10 +13.40 612.70 1270 ---- 628.50B 605.70A 605.70A 621.10 +13.40 607.70 1275 ---- 623.50B 600.70A 600.70A 616.10 +13.40 602.70 1280 ---- 618.50B 595.70A 595.70A 611.10 +13.40 597.70 1285 ---- 613.50B 590.70A 590.70A 606.10 +13.40 592.70 1290 ---- 608.50B 585.70A 585.70A 601.10 +13.40 587.70 1295 ---- 603.50B 580.70A 580.70A 596.10 +13.40 582.70 1300 ---- 598.50B 575.60A 575.60A 591.10 +13.40 577.70 1305 ---- 593.50B 570.60A 570.60A 586.10 +13.40 572.70 1310 ---- 588.50B 565.60A 565.60A 581.10 +13.40 567.70 1315 ---- 583.50B 560.60A 560.60A 576.10 +13.40 562.70 1320 ---- 578.50B 555.60A 555.60A 571.10 +13.40 557.70 1325 ---- 573.50B 550.60A 550.60A 566.10 +13.40 552.70 1330 ---- 568.60B 545.60A 545.60A 561.10 +13.40 547.70 1335 ---- 563.60B 540.60A 540.60A 556.10 +13.40 542.70 1340 ---- 558.60B 535.60A 535.60A 551.10 +13.40 537.70 1345 ---- 553.60B 530.60A 530.60A 546.10 +13.40 532.70 1350 ---- 548.60B 525.50A 525.50A 541.10 +13.40 527.70 1355 ---- 543.60B 520.60A 520.60A 536.10 +13.40 522.70 1360 ---- 538.60B 515.60A 515.60A 531.10 +13.40 517.70 1365 ---- 533.60B 510.50A 510.50A 526.10 +13.40 512.70 1370 ---- 528.60B 505.50A 505.50A 521.10 +13.40 507.70 1375 ---- 523.60B 500.50A 500.50A 516.10 +13.40 502.70 1380 ---- 518.60B 495.50A 495.50A 511.10 +13.40 497.70 1385 ---- 513.60B 490.50A 490.50A 506.10 +13.40 492.70 1390 ---- 508.70B 485.50A 485.50A 501.10 +13.40 487.70 1395 ---- 503.70B 480.50A 480.50A 496.10 +13.40 482.70 1400 ---- 498.70B 475.50A 475.50A 491.10 +13.40 477.70 172 1405 ---- 493.70B 470.50A 470.50A 486.10 +13.40 472.70 1410 ---- 488.70B 465.50A 465.50A 481.10 +13.40 467.70 1415 ---- 483.70B 460.50A 460.50A 476.10 +13.40 462.70 1420 ---- 478.70B 455.50A 455.50A 471.10 +13.40 457.70 1425 ---- 477.50B 450.50A 450.50A 466.10 +13.40 452.70 1430 ---- 468.70B 445.50A 445.50A 461.10 +13.40 447.70 1435 ---- 463.70B 440.60A 440.60A 456.10 +13.40 442.70 1440 ---- 458.80B 435.60A 435.60A 451.10 +13.40 437.70 1445 ---- 453.80B 430.60A 430.60A 446.10 +13.40 432.70 1450 ---- 452.60B 425.60A 425.60A 441.10 +13.40 427.70 25 76 1455 ---- 443.90B 420.70A 420.70A 436.20 +13.40 422.80 1460 ---- 438.90B 415.70A 415.70A 431.20 +13.40 417.80 1465 ---- 434.00B 410.80A 410.80A 426.20 +13.40 412.80 1470 ---- 429.00B 405.90A 405.90A 421.30 +13.40 407.90 1475 ---- 427.90B 400.90A 400.90A 416.30 +13.40 402.90 3 1480 ---- 419.20B 396.00A 396.00A 411.40 +13.40 398.00 1485 ---- 414.30B 391.10A 391.10A 406.50 +13.40 393.10 200 1490 ---- 409.40B 386.20A 386.20A 401.50 +13.30 388.20 1495 ---- 404.50B 381.30A 381.30A 396.60 +13.40 383.20 1500 ---- 403.30B 376.40A 376.40A 391.70 +13.30 378.40 438 1505 ---- 394.70B 371.80A 371.80A 386.80 +13.30 373.50 1510 ---- 389.80B 366.60A 366.60A 381.90 +13.30 368.60 1515 ---- 384.90B 361.80A 361.80A 377.00 +13.30 363.70 1520 ---- 380.00B 356.90A 356.90A 372.10 +13.20 358.90 1525 ---- 378.80B 352.10A 352.10A 367.30 +13.30 354.00 18 1530 ---- 370.30B 347.20A 347.20A 362.40 +13.20 349.20 1535 ---- 365.50B 342.40A 342.40A 357.60 +13.20 344.40 1540 ---- 360.60B 337.60A 337.60A 352.70 +13.20 339.50 1545 ---- 355.80B 332.80A 332.80A 347.90 +13.20 334.70 1550 ---- 354.50B 328.00A 328.00A 343.10 +13.20 329.90 16 1555 ---- 346.30B 323.20A 323.20A 338.30 +13.10 325.20 1560 ---- 341.50B 318.40A 318.40A 333.50 +13.10 320.40 1565 ---- 336.70B 313.70A 313.70A 328.70 +13.10 315.60 1570 ---- 331.90B 308.90A 308.90A 323.90 +13.00 310.90 1 1575 ---- 330.50B 304.20A 304.20A 319.10 +12.90 306.20 7 1580 ---- 322.40B 299.50A 299.50A 314.40 +13.00 301.40 1585 ---- 317.70B 294.80A 294.80A 309.70 +13.00 296.70 2 1590 ---- 313.00B 290.20A 290.20A 304.90 +12.90 292.00 2 1595 ---- 308.30B 285.50A 285.50A 300.20 +12.80 287.40 1600 ---- 306.80B 280.80A 280.80A 295.50 +12.80 282.70 3 1605 ---- 298.90B 276.20A 276.20A 290.90 +12.80 278.10 6 1610 ---- 294.20B 271.50A 271.50A 286.20 +12.80 273.40 1615 ---- 289.60B 266.90A 266.90A 281.60 +12.80 268.80 2 1620 ---- 284.90B 262.40A 262.40A 276.90 +12.60 264.30 1625 ---- 283.40B 257.80A 257.80A 272.30 +12.60 259.70 1630 ---- 275.70B 253.30A 253.30A 267.70 +12.60 255.10 1 1635 ---- 271.10B 249.00A 249.00A 263.20 +12.60 250.60 1640 ---- 266.50B 244.30A 244.30A 258.60 +12.50 246.10 1 1645 ---- 262.00B 239.80A 239.80A 254.10 +12.50 241.60 1650 253.20 260.40B 235.30A 256.60B 249.60 +12.40 1 237.20 1 1655 ---- 255.90B 230.90A 230.90A 245.10 +12.30 232.80 1660 ---- 251.40B 226.50A 226.50A 240.70 +12.30 228.40 50 1665 ---- 246.90B 222.20A 222.20A 236.20 +12.20 224.00 30 1670 ---- 242.40B 217.80A 217.80A 231.80 +12.20 219.60 91 1675 ---- 238.00B 213.40A 213.40A 227.50 +12.20 215.30 314 1680 ---- 233.60B 209.10A 209.10A 223.10 +12.00 211.10 3 1685 ---- 229.10B 204.90A 204.90A 218.80 +12.00 206.80 11 1690 ---- 224.80B 200.70A 200.70A 214.50 +11.90 202.60 9 1695 ---- 220.40B 196.50A 196.50A 210.20 +11.80 198.40 2 5 1700 ---- 216.00B 192.30A 192.30A 206.00 +11.80 194.20 1269 1705 ---- 211.80B 188.30A 188.30A 201.80 +11.70 190.10 1 2 1710 ---- 207.60B 184.10A 184.10A 197.60 +11.60 186.00 1 3 1715 195.80 203.40B 180.20A 199.90B 193.50 +11.50 4 182.00 1 5 1720 198.00 199.20B 176.30A 192.40B 189.40 +11.50 8 177.90 1 2 1725 187.60 195.10B 172.30A 181.10A 185.30 +11.30 6 174.00 3 86 1730 189.80 190.90B 168.40A 177.00A 181.30 +11.30 2 170.00 1 1735 ---- 186.80B 164.50A 164.50A 177.30 +11.20 166.10 200 1740 ---- 182.80B 160.70A 160.70A 173.30 +11.00 162.30 1 1745 ---- 178.70B 156.90A 156.90A 169.40 +11.00 158.40 20 1750 ---- 174.70B 153.10A 153.10A 165.50 +10.80 154.70 1058 1755 ---- 170.80B 149.50A 149.50A 161.70 +10.70 151.00 1760 ---- 167.00B 145.80A 145.80A 157.90 +10.60 147.30 30 1765 ---- 163.10B 142.20A 142.20A 154.20 +10.50 143.70 21 1770 ---- 159.30B 138.90A 138.90A 150.50 +10.40 140.10 2 1775 ---- 155.60B 135.20A 135.20A 146.90 +10.30 136.60 219 1780 ---- 151.90B 131.90A 131.90A 143.30 +10.10 133.20 2 1785 ---- 148.20B 128.40A 128.40A 139.70 +9.90 129.80 1790 ---- 144.60B 125.00A 125.00A 136.30 +9.90 126.40 11 1795 ---- 141.10B 122.00A 122.00A 132.80 +9.60 123.20 1800 ---- 137.60B 118.50A 118.50A 129.50 +9.60 119.90 3 1627 1805 ---- 134.20B 115.40A 115.40A 126.10 +9.30 116.80 13 1810 ---- 130.80B 112.20A 112.20A 122.90 +9.20 113.70 46 1815 ---- 127.50B 109.20A 109.20A 119.70 +9.10 110.60 40 1820 ---- 124.20B 106.20A 106.20A 116.50 +8.80 107.70 59 1825 ---- 121.00B 103.10A 103.10A 113.40 +8.70 104.70 241 1830 ---- 117.90B 100.40A 100.40A 110.40 +8.50 101.90 50 1835 ---- 114.80B 97.50A 97.50A 107.40 +8.30 99.10 1840 ---- 111.80B 94.80A 94.80A 104.50 +8.20 96.30 1 32 1845 ---- 108.80B 92.30A 92.30A 101.70 +8.00 93.70 10 1850 ---- 105.90B 89.70A 89.70A 98.90 +7.90 86 91.00 10 4181 1855 ---- 103.00B 87.10A 87.10A 96.20 +7.70 88.50 7 1860 ---- 100.30B 84.70A 84.70A 93.50 +7.50 86.00 1 139 1865 ---- 97.50B 82.20A 82.20A 90.90 +7.40 83.50 4 22 1870 ---- 94.90B 79.70A 79.70A 88.30 +7.20 81.10 13 1875 ---- 92.20B 77.40A 77.40A 85.90 +7.10 1 78.80 42 201 1880 ---- 89.70B 75.20A 75.20A 83.40 +6.90 5 76.50 5 16 1885 ---- 87.20B 73.00A 73.00A 81.10 +6.80 74.30 11 1890 ---- 84.80B 71.10A 71.10A 78.80 +6.60 72.20 1895 ---- 82.40B 68.90A 68.90A 76.50 +6.40 70.10 6 12 1900 75.60 80.10B 66.90A 80.10B 74.40 +6.40 79 68.00 43 4148 1905 ---- 77.90B 64.90A 64.90A 72.20 +6.10 66.10 14 1910 ---- 75.70B 63.10A 63.10A 70.20 +6.10 64.10 5 1915 ---- 73.60B 61.30A 61.30A 68.20 +5.90 62.30 1 1920 ---- 71.50B 59.60A 59.60A 66.20 +5.70 60.50 16 1925 ---- 69.50B 57.90A 57.90A 64.30 +5.60 58.70 243 1930 65.10 67.60B 56.20A 60.30A 62.50 +5.50 3 57.00 47 1935 ---- 65.60B 54.60A 54.60A 60.70 +5.30 55.40 28 1940 ---- 63.80B 52.90A 52.90A 59.00 +5.20 53.80 15 1945 ---- 62.00B 51.50A 51.50A 57.30 +5.00 52.30 30 1950 57.90 60.30B 49.90A 58.70B 55.60 +4.80 76 50.80 50 8590 1955 ---- 58.50B 48.50A 48.50A 54.10 +4.80 49.30 84 1960 ---- 56.90B 47.10A 47.10A 52.50 +4.60 47.90 17 1965 52.90 55.30B 45.70A 49.20A 51.00 +4.40 10 46.60 2 1970 50.70 53.70B 44.50A 47.80A 49.60 +4.30 5 45.30 18 1975 ---- 52.20B 43.30A 43.30A 48.20 +4.20 1 44.00 10 31 1980 ---- 50.70B 42.10A 42.10A 46.80 +4.00 42.80 41 1985 ---- 49.30B 41.00A 41.00A 45.50 +3.90 41.60 1990 ---- 48.00B 39.80A 39.80A 44.20 +3.80 40.40 1995 ---- 46.60B 38.70A 38.70A 42.90 +3.60 39.30 2000 43.40 45.30B 37.60A 40.30A 41.70 +3.50 126 38.20 1040 9504 2005 ---- 44.00B 36.50A 36.50A 40.50 +3.40 37.10 7 40 2010 39.60 42.80B 35.50A 38.80A 39.40 +3.30 1 36.10 13 2015 ---- 41.60B 34.50A 34.50A 38.30 +3.20 35.10 6 2020 ---- 40.40B 33.60A 33.60A 37.20 +3.10 505 34.10 12 495 2025 ---- 39.30B 32.70A 32.70A 36.20 +3.10 33.10 123 2030 ---- 38.20B 31.80A 31.80A 35.10 +2.90 32.20 2 2035 ---- 37.20B 30.90A 30.90A 34.20 +2.90 31.30 1 2040 ---- 36.10B 30.00A 30.00A 33.20 +2.80 30.40 1 3 2045 ---- 35.10B 29.20A 29.20A 32.30 +2.70 29.60 15 15 2050 32.60 34.10B 28.30A 30.20A 31.40 +2.60 89 28.80 2 1755 2055 ---- 33.20B 27.60A 27.60A 30.50 +2.50 28.00 12 2060 ---- 32.30B 26.80A 26.80A 29.70 +2.50 27.20 6 11 2065 ---- 31.40B 26.10A 26.10A 28.80 +2.30 26.50 2070 ---- 30.60B 25.40A 25.40A 28.00 +2.20 500 25.80 4 2075 ---- 29.80B 24.80A 24.80A 27.30 +2.20 25.10 48 675 2080 26.80 29.00B 24.10A 25.70A 26.50 +2.00 2 24.50 2085 ---- 28.20B 23.50A 23.50A 25.80 +2.00 23.80 6 3 2090 ---- 27.50B 22.90A 22.90A 25.10 +1.90 23.20 2095 ---- 26.70B 22.30A 22.30A 24.40 +1.80 22.60 5 2100 ---- 26.00B 21.80A 21.80A 23.80 +1.80 133 22.00 12 2086 2105 ---- 25.30B 21.20A 21.20A 23.10 +1.60 21.50 2110 ---- 24.70B 20.70A 20.70A 22.50 +1.60 20.90 1 7 2115 21.40 24.00B 20.00A 22.90B 21.90 +1.50 1 20.40 2 6 2120 ---- 23.40B 19.60A 19.60A 21.40 +1.50 19.90 5 10 2125 ---- 22.80B 19.10A 19.10A 20.80 +1.40 19.40 74 2130 ---- 22.20B 18.50A 18.50A 20.30 +1.40 18.90 4 2135 ---- 21.70B 18.20A 18.20A 19.70 +1.30 18.40 7 2140 ---- 21.10B 17.70A 17.70A 19.20 +1.20 18.00 4 2145 ---- 20.60B 17.30A 17.30A 18.70 +1.20 17.50 2150 ---- 20.00B 16.80A 16.80A 18.30 +1.20 17.10 3 1225 2155 ---- 19.50B 16.40A 16.40A 17.80 +1.10 16.70 5 2160 16.50 19.10B 16.00A 19.10B 17.40 +1.10 1 16.30 2165 ---- 18.60B 15.50A 15.50A 16.90 +1.00 15.90 6 2170 ---- 18.10B 15.30A 15.30A 16.50 +1.00 15.50 14 2175 ---- 17.70B 14.80A 14.80A 16.10 +1.00 15.10 53 2180 ---- 17.20B 14.40A 14.40A 15.70 +.90 1 14.80 3 10 2185 ---- 16.80B 14.10A 14.10A 15.30 +.90 14.40 2190 ---- 16.40B 13.80A 13.80A 14.90 +.80 14.10 1 2195 ---- 16.00B 13.40A 13.40A 14.60 +.90 13.70 2200 ---- 15.60B 13.20A 13.20A 14.20 +.80 13.40 35 1691 2205 ---- 15.20B 12.90A 12.90A 13.90 +.80 13.10 2210 ---- 14.90B 12.60A 12.60A 13.50 +.70 12.80 1 2 2215 ---- 14.50B 12.30A 12.30A 13.20 +.70 12.50 13 2220 ---- 14.20B 12.10A 12.10A 12.90 +.70 12.20 1 2225 ---- 13.80B 11.70A 11.70A 12.60 +.70 11.90 1 2230 ---- 13.50B 11.50A 11.50A 12.30 +.70 11.60 2235 ---- 13.20B 11.20A 11.20A 12.00 +.60 11.40 1 15 2240 ---- 12.90B 11.00A 11.00A 11.70 +.60 11.10 11 2245 ---- 12.60B 10.70A 10.70A 11.50 +.70 10.80 831 2250 ---- 12.30B 10.50A 10.50A 11.20 +.60 10.60 3 634 2255 ---- 12.00B ---- 12.00B 10.90 +.60 10.30 2260 ---- 11.70B 10.00A 10.00A 10.70 +.60 10.10 2265 ---- 11.40B 9.80A 9.80A 10.40 +.50 9.90 2270 ---- 11.20B ---- 11.20B 10.20 +.60 9.60 1 37 2275 ---- 10.90B ---- 10.90B 10.00 +.60 9.40 21 2280 ---- 10.70B ---- 10.70B 9.70 +.50 9.20 2285 ---- 10.40B ---- 10.40B 9.50 +.50 9.00 5 2290 ---- 10.20B ---- 10.20B 9.30 +.50 8.80 2295 ---- 10.00B ---- 10.00B 9.10 +.50 8.60 4 2300 ---- 9.80B 8.30A 8.30A 8.90 +.50 25 8.40 675 2305 ---- 9.50B ---- 9.50B 8.70 +.50 8.20 2310 ---- 9.30B ---- 9.30B 8.50 +.50 8.00 15 2315 ---- 9.10B ---- 9.10B 8.30 +.40 7.90 2320 ---- 8.90B ---- 8.90B 8.10 +.40 7.70 1 2325 ---- 8.70B ---- 8.70B 8.00 +.50 7.50 3 2330 ---- 8.40B ---- 8.40B 7.80 +.50 7.30 2335 ---- 8.30B ---- 8.30B 7.60 +.40 7.20 2340 ---- 8.10B ---- 8.10B 7.50 +.50 7.00 2350 ---- 7.70B ---- 7.70B 7.10 +.40 6.70 36 2360 ---- 7.40B ---- 7.40B 6.80 +.30 6.50 2 2370 ---- 7.10B ---- 7.10B 6.60 +.40 6.20 2375 ---- 6.90B ---- 6.90B 6.40 +.30 6.10 26 2380 ---- 6.80B ---- 6.80B 6.30 +.40 5.90 1 2390 ---- 6.50B ---- 6.50B 6.00 +.30 5.70 2400 ---- 6.20B ---- 6.20B 5.80 +.30 5.50 35 858 2410 ---- 6.00B ---- 6.00B 5.60 +.40 5.20 2420 ---- 5.80B ---- 5.80B 5.30 +.30 5.00 2425 ---- 5.60B ---- 5.60B 5.20 +.30 4.90 2 2430 ---- 5.50B ---- 5.50B 5.10 +.30 4.80 1 2440 ---- 5.30B ---- 5.30B 4.90 +.30 4.60 5 2450 ---- 5.10B ---- 5.10B 4.70 +.20 4.50 25 2475 ---- 4.60B ---- 4.60B 4.30 +.20 4.10 2500 ---- 4.20B ---- 4.20B 3.90 +.20 3.70 9 1237 2525 ---- 3.80B ---- 3.80B 3.60 +.20 3.40 2550 ---- 3.50B ---- 3.50B 3.30 +.20 3.10 45 2575 ---- 3.20B ---- 3.20B 3.00 +.20 2.80 5 2600 ---- 2.90B ---- 2.90B 2.80 +.20 2.60 56 1312 2625 ---- 2.70B ---- 2.70B 2.60 +.20 2.40 10 2700 2.00 2.10B 2.00 2.00 2.10 +.20 10 1.90 26 761 2850 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 64 2900 ---- ---- ---- ---- 1.30 +.10 6 1.20 13 3000 ---- ---- ---- ---- 1.10 +.10 6 1.00 4 1787 850 ---- 1047.80B 1026.30A 1026.30A 1041.10 +13.40 1027.70 875 ---- 1022.90B 1001.30A 1001.30A 1016.10 +13.40 1002.70 900 ---- 997.90B 976.60A 976.60A 991.10 +13.40 977.70 925 ---- 972.90B 951.20A 951.20A 966.10 +13.40 952.70 950 ---- 948.00B 926.50A 926.50A 941.10 +13.40 927.70 975 ---- 923.00B 901.50A 901.50A 916.10 +13.40 902.70 OG JLY23 Gold Option CALL 1200 ---- 714.00B 692.40A 692.40A 707.30 +13.80 693.50 1225 ---- 689.10B 667.10A 667.10A 682.30 +13.80 668.50 1250 ---- 664.10B 642.30A 642.30A 657.30 +13.80 643.50 1275 ---- 639.20B 617.00A 617.00A 632.30 +13.80 618.50 1300 ---- 614.20B 592.20A 592.20A 607.30 +13.80 593.50 2 1325 ---- 589.20B 567.20A 567.20A 582.30 +13.80 568.50 1350 ---- 564.30B 542.10A 542.10A 557.30 +13.80 543.50 1375 ---- 539.40B 517.10A 517.10A 532.30 +13.80 518.50 1390 ---- 524.40B 501.80A 501.80A 517.30 +13.80 503.50 1400 ---- 515.90B 491.70A 491.70A 507.30 +13.80 493.50 1410 ---- 504.40B 482.10A 482.10A 497.30 +13.80 483.50 4 1420 ---- 494.40B 471.80A 471.80A 487.30 +13.80 473.50 1425 ---- 493.30B 466.80A 466.80A 482.30 +13.80 468.50 1430 ---- 484.50B 461.80A 461.80A 477.30 +13.80 463.50 2 1440 ---- 474.60B 451.90A 451.90A 467.40 +13.80 453.60 1450 ---- 468.60B 442.10A 442.10A 457.40 +13.70 443.70 1460 ---- 454.90B 432.30A 432.30A 447.50 +13.70 433.80 1470 ---- 445.10B 422.40A 422.40A 437.70 +13.70 424.00 1475 ---- 443.90B 417.50A 417.50A 432.70 +13.60 419.10 1480 ---- 435.30B 412.60A 412.60A 427.80 +13.60 414.20 1 1490 ---- 425.50B 402.80A 402.80A 418.00 +13.60 404.40 1 1495 ---- 420.60B 398.00A 398.00A 413.10 +13.60 399.50 1500 ---- 419.40B 393.10A 393.10A 408.30 +13.70 394.60 1 1505 ---- 410.80B 388.30A 388.30A 403.40 +13.60 389.80 1510 ---- 406.00B 383.40A 383.40A 398.50 +13.50 385.00 1 1515 ---- 401.20B 378.60A 378.60A 393.70 +13.60 380.10 1520 ---- 396.30B 373.80A 373.80A 388.80 +13.50 375.30 1525 ---- 395.10B 369.00A 369.00A 384.00 +13.50 370.50 1530 ---- 386.70B 364.20A 364.20A 379.20 +13.50 365.70 1 1535 ---- 381.90B 359.40A 359.40A 374.40 +13.50 360.90 1540 ---- 377.10B 354.60A 354.60A 369.60 +13.50 356.10 1545 ---- 372.30B 349.90A 349.90A 364.80 +13.50 351.30 1550 ---- 371.10B 345.10A 345.10A 360.10 +13.50 346.60 1555 ---- 362.80B 340.40A 340.40A 355.30 +13.50 341.80 1560 ---- 358.00B 335.70A 335.70A 350.60 +13.50 337.10 1565 ---- 353.30B 331.00A 331.00A 345.80 +13.40 332.40 1 1570 ---- 348.70B 326.30A 326.30A 341.10 +13.40 327.70 1575 ---- 347.30B 321.60A 321.60A 336.40 +13.40 323.00 1580 ---- 339.30B 317.00A 317.00A 331.70 +13.30 318.40 1585 ---- 334.60B 312.30A 312.30A 327.00 +13.30 313.70 1590 ---- 330.00B 307.70A 307.70A 322.40 +13.30 309.10 1595 ---- 325.30B 303.00A 303.00A 317.70 +13.20 304.50 1600 ---- 323.80B 298.40A 298.40A 313.10 +13.20 299.90 1605 ---- 316.00B 293.90A 293.90A 308.50 +13.20 295.30 1610 ---- 311.40B 289.30A 289.30A 303.90 +13.20 290.70 1615 ---- 306.80B 284.80A 284.80A 299.30 +13.10 286.20 1620 ---- 302.20B 280.30A 280.30A 294.80 +13.20 281.60 1625 ---- 300.70B 275.80A 275.80A 290.20 +13.10 277.10 1630 ---- 293.10B 271.30A 271.30A 285.70 +13.10 272.60 1635 ---- 289.70B 266.80A 266.80A 281.20 +13.00 268.20 1640 ---- 287.00B 262.40A 262.40A 276.70 +13.00 263.70 1645 ---- 282.50B 258.00A 258.00A 272.20 +12.90 259.30 1650 ---- 278.00B 253.60A 253.60A 267.80 +12.90 254.90 1655 ---- 273.60B 249.20A 249.20A 263.40 +12.80 250.60 1660 ---- 269.10B 244.90A 244.90A 259.00 +12.80 246.20 1665 ---- 264.70B 240.60A 240.60A 254.60 +12.70 241.90 1670 ---- 260.30B 236.30A 236.30A 250.30 +12.70 237.60 1 1675 ---- 255.90B 232.10A 232.10A 245.90 +12.50 233.40 1680 ---- 251.50B 227.70A 227.70A 241.60 +12.50 229.10 30 1685 ---- 247.20B 223.50A 223.50A 237.40 +12.50 224.90 1 1690 ---- 242.90B 219.60A 219.60A 233.10 +12.40 220.70 1695 ---- 238.60B 215.20A 215.20A 228.90 +12.30 216.60 1700 ---- 234.30B 211.10A 211.10A 224.70 +12.20 212.50 9 1705 ---- 230.10B 207.10A 207.10A 220.60 +12.20 208.40 1710 ---- 225.90B 203.10A 203.10A 216.50 +12.10 204.40 1715 ---- 221.80B 199.10A 199.10A 212.40 +12.00 200.40 1720 ---- 217.60B 195.10A 195.10A 208.30 +11.90 196.40 1725 ---- 213.50B 191.20A 191.20A 204.30 +11.80 192.50 1730 ---- 209.40B 187.30A 187.30A 200.30 +11.70 188.60 1735 ---- 205.40B 183.50A 183.50A 196.40 +11.70 184.70 1 1 1740 ---- 201.40B 179.70A 179.70A 192.50 +11.60 180.90 1745 ---- 197.40B 176.10A 176.10A 188.60 +11.50 177.10 1750 ---- 193.50B 172.20A 172.20A 184.80 +11.40 173.40 314 1755 ---- 189.60B 168.60A 168.60A 181.00 +11.30 169.70 1760 ---- 185.80B 165.20A 165.20A 177.20 +11.10 166.10 1765 ---- 182.00B 161.30A 161.30A 173.50 +11.00 162.50 21 1770 ---- 178.20B 157.80A 157.80A 169.80 +10.80 159.00 1 1775 ---- 174.50B 154.30A 154.30A 166.20 +10.70 6 155.50 55 1780 ---- 170.80B 150.90A 150.90A 162.60 +10.60 152.00 1785 ---- 167.20B 147.50A 147.50A 159.10 +10.50 148.60 19 1790 ---- 163.60B 144.10A 144.10A 155.60 +10.30 145.30 1795 ---- 160.10B 140.80A 140.80A 152.10 +10.10 142.00 1800 ---- 156.60B 137.60A 137.60A 148.70 +10.00 138.70 112 1805 ---- 153.10B 134.40A 134.40A 145.40 +9.90 135.50 1810 ---- 149.70B 131.40A 131.40A 142.10 +9.80 132.30 1815 ---- 146.40B 128.10A 128.10A 138.90 +9.70 129.20 6 1820 ---- 143.10B 125.30A 125.30A 135.70 +9.50 126.20 1825 ---- 139.90B 122.10A 122.10A 132.50 +9.30 123.20 1830 ---- 136.70B 119.20A 119.20A 129.40 +9.20 120.20 1835 ---- 133.50B 116.10A 116.10A 126.40 +9.10 117.30 1840 ---- 130.50B 113.30A 113.30A 123.40 +8.90 114.50 14 1845 ---- 127.40B 110.70A 110.70A 120.50 +8.80 111.70 1850 ---- 124.50B 107.80A 107.80A 117.60 +8.60 109.00 481 1855 ---- 121.50B 105.20A 105.20A 114.80 +8.50 106.30 1860 ---- 118.60B 102.40A 102.40A 112.00 +8.30 103.70 66 1865 ---- 115.80B 100.00A 100.00A 109.30 +8.20 101.10 113 1870 ---- 113.10B 97.70A 97.70A 106.70 +8.10 98.60 1875 ---- 110.40B 95.10A 95.10A 104.10 +8.00 96.10 1880 ---- 107.70B 92.80A 92.80A 101.50 +7.80 93.70 1885 ---- 105.10B 90.50A 90.50A 99.00 +7.60 91.40 1890 ---- 102.60B 88.20A 88.20A 96.60 +7.50 89.10 1895 ---- 100.10B 85.90A 85.90A 94.20 +7.30 86.90 1900 ---- 97.60B 83.60A 83.60A 91.90 +7.20 10 84.70 80 132 1905 ---- 95.20B 81.80A 81.80A 89.60 +7.00 82.60 1910 ---- 92.90B 79.60A 79.60A 87.40 +6.90 80.50 1915 ---- 90.60B 77.60A 77.60A 85.20 +6.70 78.50 1920 ---- 88.40B 75.50A 75.50A 83.10 +6.60 76.50 1925 ---- 86.20B 73.60A 73.60A 81.00 +6.40 74.60 5 5 1930 ---- 84.10B 72.00A 72.00A 79.00 +6.30 72.70 22 1935 ---- 82.10B 70.20A 70.20A 77.00 +6.10 70.90 1940 ---- 80.00B 68.30A 68.30A 75.10 +6.00 69.10 27 1945 ---- 78.10B 66.60A 66.60A 73.20 +5.80 67.40 2 1950 ---- 76.20B 64.80A 64.80A 71.40 +5.70 65.70 307 307 1955 ---- 74.30B 63.20A 63.20A 69.60 +5.50 64.10 1960 ---- 72.50B 61.80A 61.80A 67.90 +5.40 62.50 1965 ---- 70.70B 60.20A 60.20A 66.20 +5.30 60.90 1 1970 66.40 69.00B 58.80A 66.80B 64.50 +5.10 15 59.40 2 1975 ---- 67.30B 57.40A 57.40A 62.90 +4.90 58.00 204 1980 ---- 65.60B 56.00A 56.00A 61.40 +4.90 56.50 1985 ---- 64.00B 54.50A 54.50A 59.90 +4.80 55.10 1990 ---- 62.50B 53.30A 53.30A 58.40 +4.60 53.80 2 1995 ---- 61.00B 52.00A 52.00A 57.00 +4.50 52.50 2000 ---- 59.60B 50.80A 50.80A 55.60 +4.40 10 51.20 1 1213 2005 ---- 58.10B 49.50A 49.50A 54.20 +4.20 50.00 2010 ---- 56.70B 48.30A 48.30A 52.90 +4.10 48.80 2015 ---- 55.30B 47.20A 47.20A 51.60 +4.00 47.60 2020 ---- 54.00B 46.00A 46.00A 50.30 +3.80 46.50 2025 ---- 52.70B 44.90A 44.90A 49.10 +3.70 45.40 2030 ---- 51.40B 43.70A 43.70A 47.90 +3.60 44.30 2035 ---- 50.20B 42.70A 42.70A 46.80 +3.60 43.20 2040 ---- 49.00B 41.70A 41.70A 45.60 +3.40 42.20 2045 ---- 48.00B 40.70A 40.70A 44.50 +3.30 41.20 2050 ---- 46.80B 39.70A 39.70A 43.50 +3.30 40.20 7 2055 ---- 45.70B 38.90A 38.90A 42.40 +3.10 39.30 1 2060 ---- 44.60B 38.00A 38.00A 41.40 +3.00 38.40 1 2065 ---- 43.60B 37.10A 37.10A 40.40 +2.90 37.50 2070 ---- 42.60B 36.30A 36.30A 39.50 +2.90 36.60 6 6 2075 ---- 41.60B 35.40A 35.40A 38.50 +2.70 35.80 1 2080 ---- 40.60B 34.60A 34.60A 37.60 +2.60 35.00 850 2085 ---- 39.70B 33.80A 33.80A 36.80 +2.60 34.20 7 2090 ---- 38.80B 33.10A 33.10A 35.90 +2.50 33.40 2095 ---- 37.90B 32.30A 32.30A 35.10 +2.50 32.60 2100 35.40 37.00B 31.50A 33.40A 34.20 +2.30 266 31.90 47 825 2105 ---- 36.20B 30.80A 30.80A 33.50 +2.30 31.20 1 2110 ---- 35.30B 30.10A 30.10A 32.70 +2.20 30.50 11 2115 ---- 34.50B 29.50A 29.50A 31.90 +2.10 29.80 1 1 2120 ---- 33.80B 28.80A 28.80A 31.20 +2.10 29.10 2125 31.60 33.00B 28.20A 29.80A 30.50 +2.00 1 28.50 4 2130 ---- 32.30B 27.60A 27.60A 29.80 +1.90 27.90 1 2135 ---- 31.50B 27.00A 27.00A 29.20 +2.00 27.20 2140 ---- 30.80B 26.50A 26.50A 28.50 +1.90 26.60 2145 ---- 30.20B 25.90A 25.90A 27.90 +1.80 26.10 2150 ---- 29.50B 25.30A 25.30A 27.30 +1.80 25.50 6 2155 ---- 28.80B 24.80A 24.80A 26.70 +1.80 24.90 2160 ---- 28.20B 24.30A 24.30A 26.10 +1.70 24.40 2165 ---- 27.60B 23.80A 23.80A 25.50 +1.60 23.90 2170 ---- 27.00B 23.30A 23.30A 25.00 +1.60 23.40 2175 ---- 26.40B 22.80A 22.80A 24.40 +1.50 1 22.90 2180 ---- 25.80B 22.30A 22.30A 23.90 +1.50 22.40 2185 ---- 25.30B 21.80A 21.80A 23.40 +1.50 21.90 2190 ---- 24.80B 21.30A 21.30A 22.90 +1.40 21.50 2195 ---- 24.20B 20.90A 20.90A 22.40 +1.40 21.00 2200 ---- 23.70B 20.50A 20.50A 21.90 +1.30 2 20.60 108 2205 ---- 23.20B 20.10A 20.10A 21.50 +1.30 20.20 2210 ---- 22.70B ---- 22.70B 21.00 +1.30 19.70 2215 ---- 22.30B ---- 22.30B 20.60 +1.30 19.30 2220 ---- 21.80B ---- 21.80B 20.20 +1.30 18.90 2225 ---- 21.30B 18.50A 18.50A 19.70 +1.10 1 18.60 54 2230 ---- 20.90B ---- 20.90B 19.30 +1.10 18.20 2235 ---- 20.50B ---- 20.50B 18.90 +1.10 17.80 2240 ---- 20.00B ---- 20.00B 18.60 +1.10 17.50 2245 ---- 19.60B ---- 19.60B 18.20 +1.10 17.10 2250 ---- 19.20B 16.70A 16.70A 17.80 +1.00 16.80 6 312 2255 ---- 18.80B ---- 18.80B 17.50 +1.00 16.50 2260 ---- 18.50B ---- 18.50B 17.10 +1.00 16.10 2265 ---- 18.10B ---- 18.10B 16.80 +1.00 15.80 1 1 2270 ---- 17.70B ---- 17.70B 16.40 +.90 15.50 6 6 2275 ---- 17.40B ---- 17.40B 16.10 +.90 15.20 2280 ---- 17.00B ---- 17.00B 15.80 +.90 14.90 1 2290 ---- 16.40B ---- 16.40B 15.20 +.80 14.40 2300 ---- 15.70B ---- 15.70B 14.60 +.80 13.80 607 3730 2310 ---- 15.10B ---- 15.10B 14.00 +.70 13.30 2320 ---- 14.50B ---- 14.50B 13.50 +.70 12.80 2325 ---- 14.20B ---- 14.20B 13.20 +.60 12.60 10 2330 ---- 14.00B ---- 14.00B 13.00 +.70 12.30 2340 ---- 13.40B ---- 13.40B 12.50 +.60 11.90 2350 ---- 12.90B ---- 12.90B 12.10 +.70 11.40 8 2360 ---- 12.50B ---- 12.50B 11.60 +.60 11.00 2370 ---- 12.00B ---- 12.00B 11.20 +.60 10.60 2375 ---- 11.80B ---- 11.80B 11.00 +.60 10.40 2380 ---- 11.60B ---- 11.60B 10.80 +.60 10.20 2400 ---- 10.70B ---- 10.70B 10.10 +.60 9.50 5 2425 ---- 9.80B ---- 9.80B 9.20 +.50 8.70 2450 ---- 9.00B ---- 9.00B 8.50 +.50 8.00 45 2475 ---- 8.30B ---- 8.30B 7.80 +.40 7.40 5 2500 ---- 7.60B ---- 7.60B 7.20 +.40 6.80 754 2525 ---- 7.00B ---- 7.00B 6.70 +.40 6.30 2550 ---- 6.40B ---- 6.40B 6.20 +.40 5.80 2575 ---- 6.00B ---- 6.00B 5.70 +.30 5.40 2700 ---- 4.10B ---- 4.10B 4.00 +.20 3.80 21 128 OG AUG23 Gold Option CALL 1200 ---- 713.40B 692.20A 692.20A 707.30 +13.80 693.50 1225 ---- 688.50B 667.20A 667.20A 682.30 +13.80 668.50 1250 ---- 663.60B 642.40A 642.40A 657.30 +13.80 643.50 1275 ---- 638.60B 617.10A 617.10A 632.30 +13.80 618.50 1300 ---- 613.70B 592.30A 592.30A 607.30 +13.80 593.50 1325 ---- 588.70B 567.00A 567.00A 582.30 +13.80 568.50 1350 ---- 563.90B 542.00A 542.00A 557.30 +13.80 543.50 1375 ---- 540.90B 517.00A 517.00A 532.30 +13.80 518.50 1390 ---- 524.00B 502.40A 502.40A 517.30 +13.80 503.50 1400 ---- 518.30B 492.10A 492.10A 507.30 +13.80 493.50 1410 ---- 504.20B 482.20A 482.20A 497.30 +13.80 483.50 1420 ---- 494.30B 472.60A 472.60A 487.40 +13.80 473.60 1425 ---- 493.50B 467.70A 467.70A 482.40 +13.80 468.60 1430 ---- 484.40B 462.50A 462.50A 477.50 +13.80 463.70 1440 ---- 474.60B 452.60A 452.60A 467.60 +13.80 453.80 1450 ---- 468.90B 442.80A 442.80A 457.70 +13.70 444.00 2 1460 ---- 455.00B 433.00A 433.00A 447.90 +13.70 434.20 1470 ---- 445.30B 423.30A 423.30A 438.10 +13.60 424.50 1475 ---- 444.40B 418.40A 418.40A 433.30 +13.70 419.60 1480 ---- 435.50B 413.60A 413.60A 428.40 +13.70 414.70 1490 ---- 425.90B 404.00A 404.00A 418.70 +13.60 405.10 1495 ---- 421.10B 399.10A 399.10A 413.90 +13.70 400.20 1500 ---- 420.20B 394.30A 394.30A 409.00 +13.60 395.40 1505 ---- 411.40B 389.50A 389.50A 404.20 +13.60 390.60 1510 ---- 406.60B 384.70A 384.70A 399.40 +13.50 385.90 1515 ---- 401.80B 380.00A 380.00A 394.60 +13.50 381.10 1520 ---- 397.00B 375.20A 375.20A 389.90 +13.60 376.30 1525 ---- 396.10B 370.50A 370.50A 385.10 +13.50 371.60 1530 ---- 387.50B 365.70A 365.70A 380.30 +13.50 366.80 1535 ---- 382.80B 361.00A 361.00A 375.60 +13.50 362.10 1540 ---- 378.10B 356.30A 356.30A 370.90 +13.50 357.40 1545 ---- 373.30B 352.00A 352.00A 366.10 +13.40 352.70 1550 ---- 372.40B 346.90A 346.90A 361.40 +13.40 348.00 2 1555 ---- 364.00B 342.30A 342.30A 356.70 +13.40 343.30 1560 ---- 359.30B 337.60A 337.60A 352.10 +13.40 338.70 1565 ---- 354.60B 333.00A 333.00A 347.40 +13.40 334.00 1570 ---- 349.90B 328.40A 328.40A 342.70 +13.30 329.40 1575 ---- 348.90B 323.80A 323.80A 338.10 +13.30 324.80 1580 ---- 340.70B 319.20A 319.20A 333.50 +13.30 320.20 1585 ---- 336.00B 314.60A 314.60A 328.90 +13.30 315.60 1590 ---- 331.40B 310.10A 310.10A 324.30 +13.20 311.10 1595 ---- 326.90B 305.60A 305.60A 319.70 +13.20 306.50 1600 ---- 325.70B 301.00A 301.00A 315.20 +13.20 302.00 1605 ---- 317.80B 296.60A 296.60A 310.60 +13.10 297.50 1610 ---- 313.20B 292.30A 292.30A 306.10 +13.10 293.00 1615 ---- 310.20B 287.60A 287.60A 301.60 +13.00 288.60 1620 ---- 307.50B 283.20A 283.20A 297.20 +13.10 284.10 1625 ---- 303.00B 278.80A 278.80A 292.70 +13.00 279.70 1630 ---- 298.50B 274.40A 274.40A 288.30 +13.00 275.30 1635 ---- 294.10B 270.00A 270.00A 283.90 +12.90 271.00 1640 ---- 289.60B 265.70A 265.70A 279.50 +12.90 266.60 1645 ---- 285.20B 261.40A 261.40A 275.10 +12.80 262.30 2 1650 ---- 280.80B 257.10A 257.10A 270.80 +12.80 258.00 78 1655 ---- 276.40B 252.90A 252.90A 266.40 +12.70 253.70 1660 ---- 272.10B 248.90A 248.90A 262.10 +12.60 249.50 1665 ---- 267.70B 244.30A 244.30A 257.90 +12.60 245.30 1 1670 ---- 263.40B 240.10A 240.10A 253.60 +12.50 241.10 1 1675 ---- 259.10B 236.00A 236.00A 249.40 +12.50 236.90 1680 ---- 254.90B 231.90A 231.90A 245.20 +12.40 232.80 1685 ---- 250.60B 227.80A 227.80A 241.10 +12.40 228.70 1690 ---- 246.40B 223.80A 223.80A 236.90 +12.20 224.70 1695 ---- 242.20B 220.00A 220.00A 232.80 +12.20 220.60 1700 ---- 238.10B 215.70A 215.70A 228.70 +12.10 216.60 238 1705 ---- 234.00B 211.80A 211.80A 224.70 +12.00 212.70 1710 ---- 229.90B 207.90A 207.90A 220.70 +12.00 208.70 1715 ---- 225.80B 204.20A 204.20A 216.70 +11.90 204.80 1720 ---- 221.80B 200.10A 200.10A 212.80 +11.80 201.00 4 1725 ---- 217.80B 196.30A 196.30A 208.80 +11.70 197.10 1730 ---- 213.90B 192.60A 192.60A 205.00 +11.60 193.40 1735 ---- 209.90B 188.90A 188.90A 201.10 +11.50 189.60 1 1740 ---- 206.10B 185.20A 185.20A 197.30 +11.40 185.90 1745 ---- 202.20B 181.80A 181.80A 193.60 +11.40 182.20 1750 ---- 198.40B 178.10A 178.10A 189.80 +11.20 178.60 420 1755 ---- 194.60B 174.40A 174.40A 186.10 +11.10 175.00 1760 ---- 190.90B 171.10A 171.10A 182.50 +11.00 171.50 1765 ---- 187.20B 167.40A 167.40A 178.90 +10.90 168.00 1770 ---- 183.50B 164.00A 164.00A 175.30 +10.70 164.60 1775 ---- 179.90B 160.60A 160.60A 171.80 +10.60 161.20 815 1780 ---- 176.40B 157.20A 157.20A 168.30 +10.40 157.90 1785 ---- 172.90B 153.90A 153.90A 164.90 +10.30 154.60 1790 ---- 169.40B 150.70A 150.70A 161.50 +10.20 151.30 1795 ---- 166.00B 147.70A 147.70A 158.20 +10.10 148.10 1800 ---- 162.60B 144.30A 144.30A 154.90 +9.90 145.00 40 1805 ---- 159.20B 141.30A 141.30A 151.70 +9.80 141.90 1810 ---- 156.00B 138.20A 138.20A 148.50 +9.70 138.80 1815 ---- 152.70B 135.20A 135.20A 145.40 +9.60 135.80 7 1820 ---- 149.50B 132.30A 132.30A 142.30 +9.50 132.80 1825 ---- 146.40B 129.40A 129.40A 139.20 +9.30 129.90 65 1830 ---- 143.30B 126.20A 126.20A 136.30 +9.20 127.10 1000 1835 ---- 140.30B 123.50A 123.50A 133.30 +9.00 124.30 5 1840 ---- 137.30B 120.70A 120.70A 130.40 +8.90 121.50 1845 ---- 134.30B 118.00A 118.00A 127.60 +8.80 118.80 1850 ---- 131.50B 115.40A 115.40A 124.70 +8.50 116.20 125 1855 ---- 128.60B 112.80A 112.80A 122.00 +8.40 113.60 7 1860 ---- 125.80B 110.20A 110.20A 119.30 +8.20 111.10 1865 ---- 123.10B 107.80A 107.80A 116.60 +8.00 108.60 1870 ---- 120.40B 105.30A 105.30A 114.00 +7.90 106.10 1875 ---- 117.80B 102.90A 102.90A 111.50 +7.80 103.70 5 1880 ---- 115.20B 100.60A 100.60A 109.00 +7.60 101.40 1885 ---- 112.60B 98.50A 98.50A 106.60 +7.60 99.00 9 1890 ---- 110.10B 96.20A 96.20A 104.20 +7.50 96.70 1895 ---- 107.70B 94.00A 94.00A 101.90 +7.40 94.50 1900 ---- 105.30B 91.90A 91.90A 99.60 +7.30 92.30 1405 1905 ---- 103.00B 89.80A 89.80A 97.30 +7.10 90.20 1910 ---- 100.70B 87.80A 87.80A 95.10 +6.90 88.20 1915 ---- 98.50B 85.80A 85.80A 93.00 +6.80 86.20 1 1920 ---- 96.30B 83.70A 83.70A 90.90 +6.70 84.20 1925 ---- 94.10B 81.90A 81.90A 88.80 +6.50 82.30 100 1930 ---- 92.00B 79.90A 79.90A 86.80 +6.30 80.50 1935 ---- 90.00B 78.10A 78.10A 84.80 +6.20 78.60 1940 ---- 88.00B 76.50A 76.50A 82.90 +6.00 76.90 1945 ---- 86.00B 74.80A 74.80A 81.00 +5.90 75.10 1950 ---- 84.10B 73.10A 73.10A 79.20 +5.70 73.50 80 1955 ---- 82.20B 71.40A 71.40A 77.40 +5.60 71.80 1960 ---- 80.40B 69.80A 69.80A 75.70 +5.50 70.20 250 1965 ---- 78.60B 68.20A 68.20A 74.00 +5.40 68.60 1970 ---- 76.90B 66.70A 66.70A 72.30 +5.20 67.10 1975 ---- 75.20B 65.30A 65.30A 70.70 +5.10 65.60 57 1980 ---- 73.50B 63.70A 63.70A 69.20 +5.00 64.20 1985 ---- 71.90B 62.30A 62.30A 67.60 +4.90 62.70 1990 ---- 70.40B 60.90A 60.90A 66.10 +4.70 61.40 1995 ---- 68.80B 59.70A 59.70A 64.70 +4.70 60.00 2000 ---- 67.30B 58.40A 58.40A 63.30 +4.60 58.70 637 2005 ---- 65.80B 57.10A 57.10A 61.90 +4.50 57.40 2010 ---- 64.40B 55.90A 55.90A 60.50 +4.30 56.20 2015 ---- 63.00B 54.70A 54.70A 59.20 +4.30 54.90 2020 ---- 61.60B 53.50A 53.50A 57.90 +4.20 53.70 2025 ---- 60.30B 52.40A 52.40A 56.70 +4.10 52.60 210 680 2030 ---- 59.00B 51.20A 51.20A 55.40 +3.90 51.50 2035 ---- 57.80B 50.00A 50.00A 54.30 +3.90 50.40 2040 ---- 56.50B 49.00A 49.00A 53.10 +3.80 49.30 1 2045 ---- 55.30B 48.00A 48.00A 52.00 +3.80 48.20 2050 ---- 54.10B 47.00A 47.00A 50.90 +3.70 47.20 72 2055 ---- 53.00B 46.00A 46.00A 49.80 +3.60 46.20 2060 ---- 51.90B 45.10A 45.10A 48.70 +3.50 45.20 50 2065 ---- 50.80B 44.10A 44.10A 47.70 +3.40 44.30 2070 ---- 49.70B 43.20A 43.20A 46.70 +3.30 43.40 2075 ---- 48.70B 42.30A 42.30A 45.70 +3.20 42.50 2080 ---- 47.70B 41.40A 41.40A 44.80 +3.20 41.60 2085 ---- 46.70B 40.50A 40.50A 43.80 +3.10 40.70 2090 ---- 45.70B 39.80A 39.80A 42.90 +3.00 39.90 2095 ---- 44.80B 39.00A 39.00A 42.00 +2.90 39.10 2100 ---- 43.90B 38.10A 38.10A 41.20 +2.90 38.30 17 2105 ---- 43.00B 37.40A 37.40A 40.30 +2.80 37.50 2110 ---- 42.10B 36.60A 36.60A 39.50 +2.80 36.70 2115 ---- 41.20B 35.90A 35.90A 38.70 +2.70 36.00 2120 38.50 40.40B 35.20A 37.80B 37.90 +2.60 5 35.30 2125 ---- 39.60B 34.50A 34.50A 37.20 +2.60 34.60 15 2130 ---- 38.80B 33.80A 33.80A 36.40 +2.50 33.90 2135 ---- 38.00B ---- 38.00B 35.70 +2.50 33.20 2140 ---- 37.30B ---- 37.30B 35.00 +2.50 32.50 2145 ---- 36.50B ---- 36.50B 34.30 +2.40 31.90 2150 ---- 35.80B ---- 35.80B 33.60 +2.30 31.30 525 2155 ---- 35.10B ---- 35.10B 32.90 +2.20 30.70 2160 ---- 34.40B ---- 34.40B 32.30 +2.20 30.10 2165 ---- 33.70B ---- 33.70B 31.70 +2.20 29.50 2170 ---- 33.10B ---- 33.10B 31.00 +2.10 28.90 2175 ---- 32.40B ---- 32.40B 30.40 +2.00 28.40 36 2180 ---- 31.80B ---- 31.80B 29.90 +2.10 27.80 2185 ---- 31.20B ---- 31.20B 29.30 +2.00 27.30 2190 ---- 30.60B ---- 30.60B 28.70 +1.90 26.80 2195 ---- 30.00B ---- 30.00B 28.20 +1.90 26.30 2200 ---- 29.40B ---- 29.40B 27.60 +1.80 25.80 2107 2205 ---- 28.90B ---- 28.90B 27.10 +1.80 25.30 2210 ---- 28.30B ---- 28.30B 26.60 +1.80 24.80 2215 ---- 27.80B ---- 27.80B 26.10 +1.70 24.40 2220 ---- 27.30B ---- 27.30B 25.60 +1.70 23.90 2225 ---- 26.80B ---- 26.80B 25.20 +1.70 23.50 2230 ---- 26.30B ---- 26.30B 24.70 +1.60 23.10 2235 ---- 25.80B ---- 25.80B 24.20 +1.60 22.60 2240 ---- 25.30B ---- 25.30B 23.80 +1.60 22.20 2245 ---- 24.90B ---- 24.90B 23.40 +1.60 21.80 2250 ---- 24.40B ---- 24.40B 22.90 +1.50 21.40 2255 ---- 24.00B ---- 24.00B 22.50 +1.40 21.10 2260 ---- 23.50B ---- 23.50B 22.10 +1.40 20.70 2265 ---- 23.10B ---- 23.10B 21.70 +1.40 20.30 2270 ---- 22.70B ---- 22.70B 21.30 +1.30 20.00 2275 ---- 22.30B ---- 22.30B 21.00 +1.40 19.60 2280 ---- 21.90B ---- 21.90B 20.60 +1.30 19.30 2290 ---- 21.10B ---- 21.10B 19.90 +1.30 18.60 2300 ---- 20.40B ---- 20.40B 19.20 +1.20 18.00 80 2310 ---- 19.70B ---- 19.70B 18.50 +1.10 17.40 2 2320 ---- 19.00B ---- 19.00B 17.90 +1.10 16.80 2325 ---- 18.70B ---- 18.70B 17.60 +1.10 16.50 2330 ---- 18.40B ---- 18.40B 17.30 +1.10 16.20 2340 ---- 17.70B ---- 17.70B 16.70 +1.00 15.70 2350 ---- 17.20B ---- 17.20B 16.20 +1.00 15.20 2360 ---- 16.60B ---- 16.60B 15.70 +1.00 14.70 3 2370 ---- 16.00B ---- 16.00B 15.10 +.90 14.20 2375 ---- 15.80B ---- 15.80B 14.90 +.90 14.00 2380 ---- 15.50B ---- 15.50B 14.70 +.90 13.80 2400 ---- 14.50B ---- 14.50B 13.70 +.80 12.90 5 2425 ---- 13.40B ---- 13.40B 12.70 +.80 11.90 2450 ---- 12.40B ---- 12.40B 11.80 +.70 11.10 2475 ---- 11.50B ---- 11.50B 10.90 +.60 10.30 2500 ---- 10.60B ---- 10.60B 10.10 +.60 9.50 79 2525 ---- 9.90B ---- 9.90B 9.40 +.50 8.90 2 2550 ---- 9.20B ---- 9.20B 8.80 +.50 8.30 2575 ---- 8.50B ---- 8.50B 8.20 +.50 7.70 5 828 2600 ---- 8.00B ---- 8.00B 7.60 +.40 7.20 64 3000 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 952 4000 ---- ---- ---- ---- .90 +.10 .80 45 OG SEP23 Gold Option CALL 1200 ---- 729.00B 708.80A 708.80A 723.60 +14.00 709.60 1225 ---- 704.10B 683.50A 683.50A 698.60 +14.00 684.60 1250 ---- 679.20B 658.40A 658.40A 673.60 +14.00 659.60 1 1275 ---- 654.20B 633.70A 633.70A 648.60 +14.00 634.60 1300 ---- 629.40B 608.60A 608.60A 623.60 +14.00 609.60 1325 ---- 604.50B 583.60A 583.60A 598.60 +14.00 584.60 1350 ---- 579.60B 558.50A 558.50A 573.60 +14.00 559.60 1375 ---- 559.20B 533.30A 533.30A 548.60 +14.00 534.60 1400 ---- 534.40B 508.80A 508.80A 523.60 +13.90 509.70 1410 ---- 520.00B 498.90A 498.90A 513.70 +14.00 499.70 1420 ---- 510.10B 489.00A 489.00A 503.80 +14.00 489.80 1425 ---- 509.70B 484.10A 484.10A 498.80 +13.90 484.90 1430 ---- 500.30B 478.90A 478.90A 493.90 +13.90 480.00 1440 ---- 490.50B 469.40A 469.40A 484.10 +13.90 470.20 1450 ---- 485.10B 459.30A 459.30A 474.30 +13.90 460.40 1460 ---- 471.10B 449.70A 449.70A 464.50 +13.90 450.60 1470 ---- 461.40B 440.30A 440.30A 454.80 +13.90 440.90 1475 ---- 460.80B 435.10A 435.10A 449.90 +13.80 436.10 1480 ---- 451.80B 430.30A 430.30A 445.10 +13.80 431.30 1490 ---- 442.10B 421.00A 421.00A 435.40 +13.70 421.70 1500 ---- 436.70B 411.10A 411.10A 425.80 +13.70 412.10 1505 ---- 427.70B 406.70A 406.70A 421.00 +13.70 407.30 1510 ---- 423.00B 401.60A 401.60A 416.30 +13.70 402.60 1515 ---- 418.20B 396.90A 396.90A 411.50 +13.70 397.80 1520 ---- 413.50B 392.50A 392.50A 406.80 +13.70 393.10 1525 ---- 412.80B 387.80A 387.80A 402.00 +13.60 388.40 1530 ---- 404.10B 382.80A 382.80A 397.30 +13.60 383.70 1535 ---- 399.40B 378.10A 378.10A 392.60 +13.60 379.00 1540 ---- 394.70B 373.40A 373.40A 387.90 +13.60 374.30 1545 ---- 390.00B 368.70A 368.70A 383.20 +13.60 369.60 1550 ---- 389.20B 364.10A 364.10A 378.60 +13.60 365.00 1555 ---- 380.70B 359.50A 359.50A 373.90 +13.60 360.30 1560 ---- 376.00B 354.90A 354.90A 369.30 +13.60 355.70 1565 ---- 371.40B 350.50A 350.50A 364.70 +13.60 351.10 1570 ---- 366.70B 345.70A 345.70A 360.00 +13.50 346.50 1575 ---- 365.90B 341.10A 341.10A 355.50 +13.50 342.00 1580 ---- 357.60B 336.90A 336.90A 350.90 +13.50 337.40 1585 ---- 353.00B 332.10A 332.10A 346.30 +13.40 332.90 1 1590 ---- 348.50B 327.60A 327.60A 341.80 +13.50 328.30 1595 ---- 343.90B 323.10A 323.10A 337.30 +13.50 323.80 1600 ---- 343.00B 318.50A 318.50A 332.70 +13.30 319.40 1605 ---- 336.60B 314.10A 314.10A 328.30 +13.40 314.90 1610 ---- 334.00B 309.70A 309.70A 323.80 +13.30 310.50 1615 ---- 329.50B 305.50A 305.50A 319.30 +13.20 306.10 1 1620 ---- 325.00B 300.90A 300.90A 314.90 +13.20 301.70 1625 ---- 320.50B 296.50A 296.50A 310.50 +13.20 297.30 1630 ---- 316.10B 292.40A 292.40A 306.10 +13.20 292.90 1635 ---- 311.60B 287.80A 287.80A 301.70 +13.10 288.60 1640 ---- 307.20B 283.50A 283.50A 297.40 +13.10 284.30 1645 ---- 302.90B 279.50A 279.50A 293.00 +13.00 280.00 1650 ---- 298.50B 275.00A 275.00A 288.70 +12.90 275.80 1655 ---- 294.10B 271.00A 271.00A 284.50 +13.00 271.50 1660 ---- 289.80B 266.50A 266.50A 280.20 +12.90 267.30 1665 ---- 285.50B 262.50A 262.50A 276.00 +12.90 263.10 1670 ---- 281.30B 258.10A 258.10A 271.80 +12.80 259.00 1675 ---- 277.00B 254.00A 254.00A 267.60 +12.70 254.90 1680 ---- 272.80B 249.90A 249.90A 263.40 +12.60 250.80 1685 ---- 268.60B 245.90A 245.90A 259.30 +12.60 246.70 1690 ---- 264.40B 241.90A 241.90A 255.20 +12.50 242.70 1695 ---- 260.30B 237.90A 237.90A 251.10 +12.40 238.70 1700 ---- 256.20B 234.10A 234.10A 247.10 +12.40 234.70 3 1705 ---- 252.10B 230.00A 230.00A 243.10 +12.30 230.80 1710 ---- 248.00B 226.00A 226.00A 239.10 +12.20 226.90 1715 ---- 244.00B 222.20A 222.20A 235.10 +12.10 223.00 1720 ---- 240.00B 218.30A 218.30A 231.20 +12.00 219.20 1725 ---- 236.00B 214.80A 214.80A 227.30 +11.90 215.40 1730 ---- 232.10B 211.00A 211.00A 223.50 +11.90 211.60 1735 ---- 228.20B 207.30A 207.30A 219.60 +11.70 207.90 1740 ---- 224.30B 203.40A 203.40A 215.90 +11.70 204.20 1 1745 ---- 220.50B 199.70A 199.70A 212.10 +11.60 200.50 1750 ---- 216.70B 196.30A 196.30A 208.40 +11.50 196.90 1 1755 ---- 212.90B 192.60A 192.60A 204.70 +11.30 193.40 1760 ---- 209.20B 189.20A 189.20A 201.10 +11.30 189.80 1765 ---- 205.50B 185.70A 185.70A 197.50 +11.20 186.30 1770 ---- 201.80B 182.10A 182.10A 193.90 +11.00 182.90 1 1775 ---- 198.20B 178.90A 178.90A 190.40 +10.90 179.50 1780 ---- 194.70B 175.30A 175.30A 186.90 +10.80 176.10 1785 ---- 191.10B 172.00A 172.00A 183.50 +10.70 172.80 16 1790 ---- 187.70B 168.70A 168.70A 180.10 +10.60 169.50 3 1795 ---- 184.20B 165.50A 165.50A 176.70 +10.50 166.20 7 1800 ---- 180.80B 162.30A 162.30A 173.40 +10.30 163.10 2000 1805 ---- 177.50B 159.10A 159.10A 170.10 +10.20 159.90 1810 ---- 174.20B 156.20A 156.20A 166.90 +10.10 156.80 1815 ---- 170.90B 153.20A 153.20A 163.70 +10.00 153.70 1820 ---- 167.70B 150.20A 150.20A 160.50 +9.80 150.70 1825 ---- 164.50B 147.00A 147.00A 157.40 +9.60 147.80 1830 ---- 161.40B 144.10A 144.10A 154.40 +9.60 144.80 1835 ---- 158.30B 141.30A 141.30A 151.40 +9.40 142.00 1840 ---- 155.30B 138.20A 138.20A 148.40 +9.30 139.10 1845 ---- 152.30B 135.40A 135.40A 145.50 +9.10 136.40 1850 145.30 149.40B 132.70A 146.50B 142.60 +9.00 4 133.60 5029 1855 ---- 146.40B 130.00A 130.00A 139.80 +8.90 130.90 1860 135.80 143.60B 127.40A 138.50B 137.00 +8.70 3 128.30 3 1865 ---- 140.80B 124.80A 124.80A 134.30 +8.60 125.70 1870 ---- 138.00B 122.20A 122.20A 131.60 +8.40 123.20 1875 ---- 135.30B 119.70A 119.70A 129.00 +8.30 120.70 10 1880 ---- 132.70B 117.30A 117.30A 126.40 +8.20 118.20 1885 ---- 130.00B 114.90A 114.90A 123.80 +8.00 115.80 10 1890 ---- 127.50B 112.60A 112.60A 121.30 +7.80 113.50 26 1895 ---- 124.90B 110.30A 110.30A 118.90 +7.70 111.20 1900 ---- 122.50B 108.00A 108.00A 116.50 +7.60 108.90 40 1905 ---- 120.00B 105.80A 105.80A 114.10 +7.40 106.70 1910 ---- 117.60B 103.80A 103.80A 111.80 +7.30 104.50 1915 ---- 115.30B 101.50A 101.50A 109.60 +7.20 102.40 1920 ---- 113.00B 99.60A 99.60A 107.40 +7.10 100.30 1925 ---- 110.80B 97.50A 97.50A 105.20 +7.00 98.20 4 1930 ---- 108.50B 95.40A 95.40A 103.10 +6.90 96.20 1935 ---- 106.40B 93.60A 93.60A 101.00 +6.70 94.30 1940 ---- 104.30B 91.70A 91.70A 99.00 +6.60 92.40 1945 ---- 102.20B 89.70A 89.70A 97.00 +6.50 90.50 1950 ---- 100.20B 88.00A 88.00A 95.00 +6.30 88.70 25 25 1955 ---- 98.20B 86.20A 86.20A 93.10 +6.20 86.90 1960 ---- 96.20B 84.50A 84.50A 91.30 +6.20 85.10 1965 ---- 94.30B 82.80A 82.80A 89.50 +6.10 83.40 1970 ---- 92.40B 81.10A 81.10A 87.70 +6.00 81.70 32 1975 ---- 90.60B 79.50A 79.50A 85.90 +5.80 80.10 750 1980 ---- 88.80B 77.80A 77.80A 84.20 +5.70 78.50 1985 ---- 87.10B 76.40A 76.40A 82.60 +5.70 76.90 1990 ---- 85.30B 74.80A 74.80A 80.90 +5.50 75.40 1995 ---- 83.70B 73.30A 73.30A 79.30 +5.40 73.90 2000 76.90 82.00B 71.90A 78.10B 77.80 +5.40 40 72.40 6106 2005 ---- 80.40B 70.50A 70.50A 76.30 +5.30 71.00 2010 ---- 78.90B 69.10A 69.10A 74.80 +5.20 69.60 2015 ---- 77.30B 67.80A 67.80A 73.30 +5.10 68.20 2020 ---- 75.80B 66.40A 66.40A 71.90 +5.00 66.90 2025 ---- 74.40B 65.00A 65.00A 70.50 +4.90 65.60 5 2030 ---- 72.90B 63.80A 63.80A 69.10 +4.80 64.30 2035 ---- 71.50B 62.60A 62.60A 67.80 +4.70 63.10 2040 ---- 70.20B 61.40A 61.40A 66.50 +4.60 61.90 16 2045 ---- 68.80B 60.30A 60.30A 65.20 +4.50 60.70 2050 ---- 67.50B 59.10A 59.10A 64.00 +4.50 59.50 1480 1480 2055 ---- 66.20B 58.00A 58.00A 62.70 +4.30 58.40 2060 ---- 65.00B 56.90A 56.90A 61.50 +4.20 57.30 74 2065 ---- 63.70B 55.70A 55.70A 60.40 +4.20 56.20 2070 ---- 62.50B 54.80A 54.80A 59.20 +4.10 55.10 2075 ---- 61.40B 53.70A 53.70A 58.10 +4.00 54.10 2080 ---- 60.20B 52.80A 52.80A 57.00 +3.90 53.10 2085 ---- 59.10B 51.80A 51.80A 56.00 +3.90 52.10 1150 1150 2090 ---- 58.00B 50.80A 50.80A 54.90 +3.80 51.10 2095 ---- 57.00B 49.90A 49.90A 53.90 +3.70 50.20 2100 ---- 55.90B 48.90A 48.90A 52.90 +3.60 49.30 1480 1518 2105 ---- 54.90B 48.10A 48.10A 51.90 +3.50 48.40 2110 ---- 53.90B 47.10A 47.10A 51.00 +3.50 47.50 2115 ---- 52.90B 46.30A 46.30A 50.10 +3.40 46.70 2120 ---- 51.90B 45.50A 45.50A 49.10 +3.30 45.80 2125 ---- 51.00B 44.70A 44.70A 48.30 +3.30 45.00 2130 ---- 50.10B 43.90A 43.90A 47.40 +3.20 44.20 2135 ---- 49.20B 43.10A 43.10A 46.50 +3.10 43.40 1150 1150 2140 ---- 48.30B 42.40A 42.40A 45.70 +3.10 42.60 2145 ---- 47.40B 41.60A 41.60A 44.90 +3.00 41.90 2150 ---- 46.60B 40.90A 40.90A 44.10 +3.00 41.10 5000 2155 ---- 45.80B 40.20A 40.20A 43.30 +2.90 40.40 88 2160 ---- 45.00B 39.50A 39.50A 42.50 +2.80 39.70 2165 ---- 44.20B 38.80A 38.80A 41.80 +2.80 39.00 2170 ---- 43.40B 38.10A 38.10A 41.10 +2.70 38.40 2175 ---- 42.70B 37.40A 37.40A 40.30 +2.60 37.70 2180 ---- 41.90B 36.80A 36.80A 39.60 +2.50 37.10 2185 ---- 41.20B 36.20A 36.20A 39.00 +2.60 36.40 2190 ---- 40.50B 35.60A 35.60A 38.30 +2.50 35.80 2195 ---- 39.80B 35.00A 35.00A 37.60 +2.40 35.20 2200 ---- 39.10B 34.40A 34.40A 37.00 +2.40 34.60 80 2205 ---- 38.40B 33.90A 33.90A 36.40 +2.40 34.00 2210 ---- 37.80B 33.30A 33.30A 35.70 +2.30 33.40 2215 ---- 37.10B 32.70A 32.70A 35.10 +2.20 32.90 2220 ---- 36.50B 32.20A 32.20A 34.50 +2.20 32.30 2225 ---- 35.90B 31.70A 31.70A 34.00 +2.20 31.80 2230 ---- 35.30B 31.10A 31.10A 33.40 +2.10 31.30 2235 ---- 34.70B 30.60A 30.60A 32.80 +2.10 30.70 2240 ---- 34.10B 30.10A 30.10A 32.30 +2.10 30.20 2245 ---- 33.60B 29.60A 29.60A 31.80 +2.10 29.70 2250 ---- 33.00B 29.10A 29.10A 31.20 +1.90 29.30 17 2255 ---- 32.50B 28.70A 28.70A 30.70 +1.90 28.80 2260 ---- 32.00B 28.20A 28.20A 30.20 +1.90 28.30 2265 ---- 31.40B 27.70A 27.70A 29.70 +1.80 27.90 2270 ---- 30.90B 27.30A 27.30A 29.20 +1.80 27.40 2275 ---- 30.40B 26.90A 26.90A 28.80 +1.80 27.00 2280 ---- 29.90B 26.40A 26.40A 28.30 +1.80 26.50 2290 ---- 29.00B 25.60A 25.60A 27.40 +1.70 25.70 2300 ---- 28.10B 24.80A 24.80A 26.60 +1.70 24.90 1155 2310 ---- 27.20B ---- 27.20B 25.70 +1.60 24.10 2320 ---- 26.40B ---- 26.40B 25.00 +1.60 23.40 2325 ---- 26.00B ---- 26.00B 24.60 +1.60 23.00 2330 ---- 25.60B ---- 25.60B 24.20 +1.50 22.70 2340 ---- 24.80B ---- 24.80B 23.50 +1.50 22.00 2350 ---- 24.10B ---- 24.10B 22.80 +1.50 21.30 2360 ---- 23.40B ---- 23.30B 22.10 +1.40 20.70 2370 ---- 22.70B ---- 22.70B 21.50 +1.40 20.10 2375 ---- 22.30B ---- 22.30B 21.20 +1.40 19.80 2380 ---- 22.00B ---- 22.00B 20.90 +1.40 19.50 2400 ---- 20.80B ---- 20.80B 19.70 +1.30 18.40 3 2425 ---- 19.30B ---- 19.30B 18.40 +1.20 17.20 2450 ---- 18.00B ---- 18.00B 17.10 +1.10 16.00 2475 ---- 16.80B ---- 16.80B 16.00 +1.00 15.00 2490 ---- 16.10B ---- 16.10B 15.40 +1.00 14.40 2500 ---- 15.70B ---- 15.70B 15.00 +1.00 14.00 301 2525 ---- 14.70B ---- 14.70B 14.00 +.90 13.10 2550 ---- 13.70B ---- 13.70B 13.20 +.90 1 12.30 1125 2575 ---- 12.90B ---- 12.90B 12.40 +.90 11.50 3 59 3000 ---- 5.10B ---- 5.10B 4.90 +.30 4.60 200 OG OCT23 Gold Option CALL 1200 ---- 728.60B 709.20A 709.20A 723.60 +14.00 709.60 1225 ---- 703.70B 684.20A 684.20A 698.60 +14.00 684.60 1250 ---- 678.80B 659.10A 659.10A 673.60 +14.00 659.60 1275 ---- 653.90B 634.10A 634.10A 648.60 +14.00 634.60 1300 ---- 629.00B 609.00A 609.00A 623.60 +14.00 609.60 1325 ---- 604.00B 584.00A 584.00A 598.60 +14.00 584.60 1350 ---- 584.20B 558.70A 558.70A 573.60 +14.00 559.60 1375 ---- 559.30B 534.10A 534.10A 548.60 +14.00 534.60 1400 ---- 534.70B 509.40A 509.40A 523.80 +14.00 509.80 1410 ---- 519.80B 499.60A 499.60A 513.90 +13.90 500.00 1420 ---- 510.10B 489.60A 489.60A 504.10 +13.90 490.20 1425 ---- 510.10B 485.00A 485.00A 499.20 +13.90 485.30 1430 ---- 500.40B 480.20A 480.20A 494.30 +13.90 480.40 1440 ---- 490.70B 470.40A 470.40A 484.50 +13.90 470.60 1450 ---- 485.80B 460.70A 460.70A 474.80 +13.90 460.90 1460 ---- 471.40B 451.00A 451.00A 465.10 +13.80 451.30 1470 ---- 461.70B 441.50A 441.50A 455.50 +13.80 441.70 1475 ---- 461.70B 436.40A 436.40A 450.70 +13.80 436.90 1480 ---- 452.10B 431.90A 431.90A 445.90 +13.80 432.10 1490 ---- 442.60B 422.50A 422.50A 436.40 +13.80 422.60 1500 ---- 437.80B 413.00A 413.00A 426.90 +13.70 413.20 1505 ---- 428.50B 408.30A 408.30A 422.20 +13.80 408.40 1510 ---- 423.80B 403.60A 403.60A 417.40 +13.70 403.70 1515 ---- 419.10B 398.90A 398.90A 412.70 +13.60 399.10 1520 ---- 414.40B 393.90A 393.90A 408.10 +13.70 394.40 1525 ---- 414.20B 389.60A 389.60A 403.40 +13.70 389.70 1530 ---- 405.10B 384.90A 384.90A 398.70 +13.60 385.10 1535 ---- 400.40B 380.30A 380.30A 394.10 +13.60 380.50 1540 ---- 395.80B 375.40A 375.40A 389.50 +13.60 375.90 1545 ---- 391.10B 371.10A 371.10A 384.80 +13.50 371.30 1550 ---- 390.90B 366.50A 366.50A 380.20 +13.50 366.70 1555 ---- 381.90B 362.00A 362.00A 375.60 +13.50 362.10 1560 ---- 377.40B 357.50A 357.50A 371.10 +13.50 357.60 1565 ---- 372.80B 352.70A 352.70A 366.50 +13.50 353.00 1570 ---- 368.30B 348.20A 348.20A 362.00 +13.50 348.50 1575 ---- 367.90B 343.60A 343.60A 357.50 +13.50 344.00 1580 ---- 359.20B 339.40A 339.40A 353.00 +13.40 339.60 1585 ---- 356.90B 334.70A 334.70A 348.50 +13.40 335.10 1590 ---- 354.30B 330.20A 330.20A 344.00 +13.30 330.70 1595 ---- 349.80B 325.80A 325.80A 339.50 +13.30 326.20 1600 ---- 345.30B 321.60A 321.60A 335.10 +13.30 321.80 1605 ---- 340.90B 317.30A 317.30A 330.70 +13.30 317.40 1610 ---- 336.40B 312.90A 312.90A 326.30 +13.20 313.10 1615 ---- 332.00B 308.60A 308.60A 321.90 +13.20 308.70 1620 ---- 327.60B 304.30A 304.30A 317.60 +13.20 304.40 1625 ---- 323.20B 300.00A 300.00A 313.20 +13.10 300.10 1630 ---- 318.80B 295.50A 295.50A 308.90 +13.00 295.90 1635 ---- 314.50B 291.50A 291.50A 304.60 +13.00 291.60 1640 ---- 310.20B 287.30A 287.30A 300.40 +13.00 287.40 1645 ---- 305.80B 282.80A 282.80A 296.10 +12.90 283.20 1650 ---- 301.60B 278.60A 278.60A 291.90 +12.90 279.00 1655 ---- 297.30B 274.60A 274.60A 287.70 +12.80 274.90 1660 ---- 293.10B 270.50A 270.50A 283.50 +12.80 270.70 1665 ---- 288.80B 266.40A 266.40A 279.30 +12.60 266.70 1670 ---- 284.70B 262.40A 262.40A 275.20 +12.60 262.60 1675 ---- 280.50B 258.30A 258.30A 271.10 +12.60 258.50 1680 ---- 276.30B 254.30A 254.30A 267.00 +12.50 254.50 1685 ---- 272.20B 250.40A 250.40A 263.00 +12.40 250.60 1690 ---- 268.10B 246.40A 246.40A 259.00 +12.40 246.60 1695 ---- 264.10B 242.50A 242.50A 255.00 +12.30 242.70 1700 ---- 260.00B 238.30A 238.30A 251.00 +12.20 238.80 1705 ---- 256.00B 234.80A 234.80A 247.10 +12.10 235.00 1710 ---- 252.10B 231.00A 231.00A 243.20 +12.10 231.10 1715 ---- 248.10B 227.20A 227.20A 239.30 +11.90 227.40 1720 ---- 244.20B 223.40A 223.40A 235.50 +11.90 223.60 1725 ---- 240.30B 219.70A 219.70A 231.70 +11.80 219.90 1 1730 ---- 236.50B 216.10A 216.10A 227.90 +11.70 216.20 1735 ---- 232.70B 212.50A 212.50A 224.20 +11.60 212.60 1740 ---- 228.90B 208.90A 208.90A 220.50 +11.50 209.00 1745 ---- 225.10B 205.10A 205.10A 216.80 +11.40 205.40 1750 ---- 221.40B 201.70A 201.70A 213.20 +11.30 201.90 1755 ---- 217.80B 198.30A 198.30A 209.60 +11.20 198.40 1760 ---- 214.10B 194.60A 194.60A 206.00 +11.00 195.00 1765 ---- 210.50B 191.40A 191.40A 202.50 +11.00 191.50 1770 ---- 207.00B 188.10A 188.10A 199.10 +10.90 188.20 1775 ---- 203.40B 184.70A 184.70A 195.60 +10.70 184.90 1780 ---- 200.00B 181.50A 181.50A 192.20 +10.60 181.60 1785 ---- 196.50B 178.00A 178.00A 188.90 +10.60 178.30 1790 ---- 193.10B 175.00A 175.00A 185.50 +10.40 175.10 1795 ---- 189.80B 171.70A 171.70A 182.30 +10.30 172.00 1800 ---- 186.40B 168.70A 168.70A 179.00 +10.10 168.90 23 1805 ---- 183.20B 165.70A 165.70A 175.80 +10.00 165.80 1810 ---- 179.90B 162.40A 162.40A 172.70 +9.90 162.80 1815 ---- 176.70B 159.60A 159.60A 169.60 +9.80 159.80 1820 ---- 173.60B 156.70A 156.70A 166.50 +9.70 156.80 1825 ---- 170.50B 153.80A 153.80A 163.50 +9.60 153.90 1830 ---- 167.40B 150.80A 150.80A 160.50 +9.40 151.10 1835 ---- 164.40B 148.10A 148.10A 157.50 +9.20 148.30 1840 ---- 161.50B 144.80A 144.80A 154.60 +9.10 145.50 210 1845 ---- 158.50B 142.30A 142.30A 151.80 +9.00 142.80 1850 ---- 155.70B 139.40A 139.40A 149.00 +8.90 140.10 13 1855 ---- 152.80B 137.00A 137.00A 146.20 +8.70 137.50 1860 ---- 150.00B 134.20A 134.20A 143.50 +8.60 134.90 1865 ---- 147.30B 131.70A 131.70A 140.80 +8.50 132.30 1870 ---- 144.60B 129.20A 129.20A 138.20 +8.40 129.80 1875 ---- 141.90B 126.70A 126.70A 135.60 +8.20 127.40 1880 ---- 139.30B 124.30A 124.30A 133.10 +8.10 125.00 1885 ---- 136.80B 122.00A 122.00A 130.60 +8.00 122.60 1890 ---- 134.20B 119.70A 119.70A 128.20 +7.90 120.30 1895 ---- 131.80B 117.50A 117.50A 125.80 +7.80 118.00 1900 ---- 129.30B 115.30A 115.30A 123.40 +7.60 115.80 55 1905 ---- 126.90B 113.10A 113.10A 121.10 +7.50 113.60 1910 ---- 124.60B 110.80A 110.80A 118.90 +7.50 111.40 1915 ---- 122.30B 108.90A 108.90A 116.60 +7.30 109.30 1920 ---- 120.00B 106.70A 106.70A 114.40 +7.20 107.20 1925 ---- 117.80B 104.70A 104.70A 112.30 +7.10 105.20 100 1930 ---- 115.60B 102.70A 102.70A 110.20 +7.00 103.20 1935 ---- 113.40B 100.70A 100.70A 108.10 +6.80 101.30 1940 ---- 111.40B 98.80A 98.80A 106.10 +6.80 99.30 1945 ---- 109.30B 97.10A 97.10A 104.20 +6.70 97.50 1950 ---- 107.30B 95.30A 95.30A 102.20 +6.60 95.60 1955 ---- 105.30B 93.40A 93.40A 100.30 +6.40 93.90 1960 ---- 103.30B 91.70A 91.70A 98.50 +6.40 92.10 1965 ---- 101.40B 90.00A 90.00A 96.60 +6.20 90.40 1970 ---- 99.60B 88.30A 88.30A 94.90 +6.20 88.70 1975 ---- 97.80B 86.70A 86.70A 93.10 +6.10 87.00 531 501 1980 ---- 96.00B 85.10A 85.10A 91.40 +6.00 85.40 1985 ---- 94.20B 83.40A 83.40A 89.70 +5.80 83.90 1990 ---- 92.50B 81.90A 81.90A 88.10 +5.80 82.30 1995 ---- 90.80B 80.40A 80.40A 86.50 +5.70 80.80 2000 84.50 89.20B 79.00A 83.20A 84.90 +5.60 88 79.30 7 12 2005 ---- 87.50B 77.60A 77.60A 83.40 +5.50 77.90 2010 ---- 86.00B 76.20A 76.20A 81.80 +5.30 76.50 2015 ---- 84.40B 74.80A 74.80A 80.40 +5.30 75.10 2020 ---- 82.90B 73.40A 73.40A 78.90 +5.20 73.70 2025 ---- 81.40B 72.10A 72.10A 77.50 +5.10 72.40 2030 ---- 79.90B 70.80A 70.80A 76.10 +5.00 71.10 2035 ---- 78.50B 69.50A 69.50A 74.80 +5.00 69.80 2040 ---- 77.10B 68.30A 68.30A 73.40 +4.80 68.60 2045 ---- 75.80B 67.10A 67.10A 72.10 +4.80 67.30 2050 ---- 74.40B 65.90A 65.90A 70.90 +4.70 66.20 1 24 2055 ---- 73.10B 64.80A 64.80A 69.60 +4.60 65.00 2060 ---- 71.80B 63.60A 63.60A 68.40 +4.60 63.80 2065 ---- 70.60B 62.50A 62.50A 67.20 +4.50 62.70 2070 ---- 69.30B 61.40A 61.40A 66.00 +4.40 61.60 2075 ---- 68.10B 60.40A 60.40A 64.90 +4.30 60.60 2080 ---- 67.00B 59.40A 59.40A 63.80 +4.30 59.50 2085 ---- 65.80B 58.40A 58.40A 62.70 +4.20 58.50 2090 ---- 64.70B 57.40A 57.40A 61.60 +4.10 57.50 2095 ---- 63.60B 56.40A 56.40A 60.60 +4.10 56.50 2100 ---- 62.50B 55.40A 55.40A 59.50 +4.00 55.50 23 2105 ---- 61.50B 54.50A 54.50A 58.50 +3.90 54.60 2110 ---- 60.40B 53.60A 53.60A 57.50 +3.80 53.70 2115 ---- 59.40B 52.70A 52.70A 56.60 +3.80 52.80 2120 ---- 58.40B 51.80A 51.80A 55.60 +3.70 51.90 2125 ---- 57.40B ---- 57.40B 54.70 +3.70 51.00 2130 ---- 56.50B 50.10A 50.10A 53.80 +3.60 50.20 2135 ---- 55.50B ---- 55.50B 52.90 +3.60 49.30 2140 ---- 54.60B ---- 54.60B 52.00 +3.50 48.50 2145 ---- 53.70B ---- 53.70B 51.20 +3.50 47.70 2150 ---- 52.80B ---- 52.80B 50.30 +3.40 46.90 2 2155 ---- 52.00B ---- 52.00B 49.50 +3.30 46.20 2160 ---- 51.10B ---- 51.10B 48.70 +3.30 45.40 2 2165 ---- 50.30B ---- 50.30B 47.90 +3.20 44.70 2170 ---- 49.50B ---- 49.50B 47.10 +3.10 44.00 2175 ---- 48.70B ---- 48.70B 46.40 +3.10 43.30 2180 ---- 47.90B ---- 47.90B 45.60 +3.00 42.60 2185 ---- 47.10B ---- 47.10B 44.90 +3.00 41.90 26 2190 ---- 46.40B ---- 46.40B 44.20 +3.00 41.20 2195 ---- 45.70B ---- 45.70B 43.50 +2.90 40.60 2200 ---- 44.90B ---- 44.90B 42.80 +2.90 39.90 14 2205 ---- 44.20B ---- 44.20B 42.10 +2.80 39.30 2210 ---- 43.50B ---- 43.50B 41.50 +2.80 38.70 2215 ---- 42.90B ---- 42.90B 40.80 +2.70 38.10 2220 ---- 42.20B ---- 42.20B 40.20 +2.70 37.50 2225 ---- 41.50B ---- 41.50B 39.60 +2.70 36.90 2230 ---- 40.90B ---- 40.90B 39.00 +2.60 36.40 2235 ---- 40.30B ---- 40.30B 38.40 +2.60 35.80 2240 ---- 39.70B ---- 39.60B 37.80 +2.50 35.30 2245 ---- 39.10B ---- 39.10B 37.20 +2.50 34.70 2250 ---- 38.50B ---- 38.50B 36.70 +2.50 34.20 2255 ---- 37.90B ---- 37.90B 36.10 +2.40 33.70 2260 ---- 37.30B ---- 37.30B 35.60 +2.40 33.20 420 2265 ---- 36.80B ---- 36.80B 35.10 +2.40 32.70 2270 ---- 36.20B ---- 36.20B 34.50 +2.30 32.20 2275 ---- 35.70B ---- 35.70B 34.00 +2.30 31.70 2280 ---- 35.10B ---- 35.10B 33.50 +2.20 31.30 2290 ---- 34.10B ---- 34.10B 32.60 +2.20 30.40 2300 ---- 33.10B ---- 33.10B 31.60 +2.10 29.50 30 2310 ---- 32.20B ---- 32.20B 30.70 +2.00 28.70 2320 ---- 31.30B ---- 31.30B 29.90 +2.00 27.90 2325 ---- 30.80B ---- 30.80B 29.40 +1.90 27.50 37 2330 ---- 30.40B ---- 30.40B 29.00 +1.90 27.10 11 2340 ---- 29.50B ---- 29.50B 28.20 +1.90 26.30 2350 ---- 28.70B ---- 28.70B 27.40 +1.80 25.60 5 2360 ---- 27.90B ---- 27.90B 26.70 +1.80 24.90 2370 ---- 27.20B ---- 27.10B 26.00 +1.80 24.20 2375 ---- 26.80B ---- 26.80B 25.60 +1.70 23.90 2380 ---- 26.40B ---- 26.40B 25.30 +1.70 23.60 2400 ---- 25.00B ---- 25.00B 24.00 +1.60 22.40 40 2425 ---- 23.40B ---- 23.30B 22.40 +1.40 21.00 2450 ---- 21.90B ---- 21.90B 21.00 +1.30 19.70 2475 ---- 20.60B ---- 20.60B 19.70 +1.20 18.50 2500 ---- 19.30B ---- 19.30B 18.60 +1.20 17.40 1 20 2525 ---- 18.10B ---- 18.10B 17.50 +1.10 16.40 25 2550 ---- 17.10B ---- 17.10B 16.40 +.90 15.50 1 6 2575 ---- 16.10B ---- 16.10B 15.50 +.80 14.70 153 2650 13.70 14.00B 12.50A 13.10A 13.10 +.50 101 12.60 3 9 3000 ---- ---- ---- 6.40A 6.80 ---- ---- OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 715.10 +13.90 701.20 1250 ---- ---- ---- ---- 690.10 +13.90 676.20 1275 ---- ---- ---- ---- 665.10 +13.90 651.20 1300 ---- ---- ---- ---- 640.10 +13.90 626.20 1325 ---- 621.70B ---- 621.70B 615.10 +13.90 601.20 1350 ---- 600.70B ---- 600.70B 590.10 +13.90 576.20 1375 ---- 575.90B ---- 575.90B 565.10 +13.80 551.30 1400 ---- 551.20B ---- 551.00B 540.40 +13.90 526.50 1420 ---- ---- ---- ---- 520.70 +13.80 506.90 1425 ---- 526.70B ---- 526.50B 515.80 +13.70 502.10 1430 ---- ---- ---- ---- 511.00 +13.80 497.20 1440 ---- ---- ---- ---- 501.20 +13.70 487.50 1450 ---- 502.50B ---- 502.50B 491.60 +13.80 477.80 1460 ---- ---- ---- ---- 481.90 +13.70 468.20 1470 ---- ---- ---- ---- 472.30 +13.70 458.60 1475 ---- 478.50B ---- 478.50B 467.60 +13.70 453.90 1480 ---- ---- ---- ---- 462.80 +13.70 449.10 1490 ---- ---- ---- ---- 453.30 +13.70 439.60 1500 ---- 454.70B ---- 454.70B 443.80 +13.60 430.20 1510 ---- ---- ---- ---- 434.40 +13.50 420.90 1515 ---- ---- ---- ---- 429.80 +13.60 416.20 1520 ---- ---- ---- ---- 425.10 +13.60 411.50 1525 ---- 431.10B ---- 430.90B 420.40 +13.50 406.90 1530 ---- ---- ---- ---- 415.80 +13.50 402.30 1535 ---- ---- ---- ---- 411.20 +13.50 397.70 1540 ---- ---- ---- ---- 406.50 +13.40 393.10 1545 ---- ---- ---- ---- 402.00 +13.50 388.50 1550 ---- 407.90B ---- 407.90B 397.40 +13.40 384.00 1555 ---- ---- ---- ---- 392.80 +13.40 379.40 1560 ---- ---- ---- ---- 388.20 +13.30 374.90 1565 ---- ---- ---- ---- 383.70 +13.30 370.40 1570 ---- 381.60B ---- 381.60B 379.20 +13.30 365.90 1575 ---- 385.00B ---- 384.80B 374.70 +13.30 361.40 1580 ---- 377.90B ---- 377.90B 370.20 +13.20 357.00 1585 ---- 376.00B ---- 376.00B 365.70 +13.20 352.50 1590 ---- 371.50B ---- 371.50B 361.30 +13.20 348.10 1595 ---- 367.00B ---- 367.00B 356.90 +13.20 343.70 1600 ---- 362.50B ---- 362.30B 352.40 +13.10 339.30 1605 ---- 358.10B ---- 358.10B 348.00 +13.00 335.00 1610 ---- 353.70B ---- 353.70B 343.70 +13.10 330.60 1615 ---- 349.30B ---- 349.30B 339.30 +13.00 326.30 1620 ---- 344.90B ---- 344.90B 335.00 +13.00 322.00 1625 ---- 340.50B ---- 340.50B 330.70 +13.00 317.70 1630 ---- 336.10B ---- 335.90B 326.40 +12.90 313.50 1635 ---- 331.80B ---- 331.80B 322.10 +12.90 309.20 1640 ---- 327.50B ---- 327.50B 317.90 +12.90 305.00 1645 ---- 323.20B ---- 323.20B 313.60 +12.80 300.80 1650 ---- 318.90B ---- 318.70B 309.40 +12.70 296.70 1655 ---- 314.70B ---- 314.70B 305.20 +12.70 292.50 1660 ---- 310.40B ---- 310.30B 301.10 +12.70 288.40 1665 ---- 306.20B ---- 306.10B 297.00 +12.70 284.30 1670 ---- 302.10B ---- 302.10B 292.80 +12.50 280.30 1675 ---- 297.90B ---- 297.90B 288.80 +12.60 276.20 1680 ---- 293.80B ---- 293.80B 284.70 +12.50 272.20 1685 ---- 289.60B ---- 289.50B 280.70 +12.50 268.20 1690 ---- 285.60B ---- 285.60B 276.70 +12.40 264.30 1695 ---- 281.50B ---- 281.50B 272.70 +12.30 260.40 1700 ---- 277.50B ---- 277.50B 268.70 +12.20 256.50 1705 ---- 273.50B ---- 273.50B 264.80 +12.20 252.60 1710 ---- 269.50B ---- 269.50B 260.90 +12.10 248.80 3 1715 ---- 265.50B ---- 265.40B 257.00 +12.00 245.00 1720 ---- 261.60B ---- 261.60B 253.20 +11.90 241.30 1725 ---- 257.70B ---- 257.60B 249.40 +11.90 237.50 1730 ---- 253.90B ---- 253.90B 245.60 +11.80 233.80 1735 ---- 250.00B ---- 249.90B 241.90 +11.70 230.20 1740 ---- 246.20B ---- 246.10B 238.20 +11.70 226.50 1745 ---- 242.50B ---- 242.50B 234.50 +11.50 223.00 1750 ---- 238.80B ---- 238.80B 230.80 +11.40 219.40 1755 ---- 235.10B ---- 235.10B 227.20 +11.30 215.90 1760 ---- 231.40B ---- 231.40B 223.70 +11.30 212.40 1765 ---- 227.80B ---- 227.80B 220.10 +11.10 209.00 1770 ---- 224.20B ---- 224.20B 216.60 +11.10 205.50 1775 ---- 220.60B ---- 220.50B 213.10 +10.90 202.20 1780 ---- 217.10B ---- 217.10B 209.70 +10.90 198.80 1785 ---- 213.60B ---- 213.50B 206.30 +10.80 195.50 1790 ---- 210.20B ---- 210.20B 202.90 +10.60 192.30 1795 ---- 206.80B ---- 206.80B 199.60 +10.50 189.10 1800 ---- 203.40B ---- 203.30B 196.30 +10.40 185.90 1805 ---- 200.10B ---- 200.10B 193.10 +10.30 182.80 1810 ---- 196.80B ---- 196.80B 189.90 +10.20 179.70 1815 ---- 193.60B ---- 193.60B 186.70 +10.10 176.60 1820 ---- 190.40B ---- 190.40B 183.60 +10.00 173.60 1825 ---- 187.20B ---- 187.20B 180.50 +9.90 170.60 1830 ---- 184.10B ---- 184.10B 177.40 +9.70 167.70 1835 ---- 181.00B ---- 181.00B 174.40 +9.60 164.80 1840 ---- 178.00B ---- 178.00B 171.50 +9.60 161.90 1845 ---- 175.00B ---- 175.00B 168.60 +9.50 159.10 1850 ---- 172.00B ---- 171.90B 165.70 +9.40 156.30 1855 ---- 169.10B ---- 169.00B 162.80 +9.20 153.60 1860 ---- 166.30B ---- 166.30B 160.10 +9.20 150.90 1865 ---- 163.40B ---- 163.30B 157.30 +9.00 148.30 1870 ---- 160.60B ---- 160.50B 154.60 +8.90 145.70 1875 ---- 157.90B ---- 157.90B 152.00 +8.90 143.10 1880 ---- 155.20B ---- 155.20B 149.30 +8.70 140.60 1885 ---- 152.60B ---- 152.60B 146.80 +8.70 138.10 1890 ---- 149.90B ---- 149.90B 144.30 +8.60 135.70 1895 ---- 147.40B ---- 147.40B 141.80 +8.50 133.30 1900 ---- 144.80B ---- 144.80B 139.30 +8.40 130.90 301 1905 ---- 142.30B ---- 142.30B 136.90 +8.30 128.60 1910 ---- 139.90B ---- 139.90B 134.60 +8.30 126.30 1915 ---- 137.50B ---- 137.50B 132.30 +8.20 124.10 1920 ---- 135.10B ---- 135.10B 130.00 +8.10 121.90 1925 ---- 132.80B ---- 132.80B 127.80 +8.00 119.80 1930 ---- 130.50B ---- 130.50B 125.60 +7.90 117.70 1935 ---- 128.30B ---- 128.30B 123.40 +7.80 115.60 1940 ---- 126.00B ---- 126.00B 121.30 +7.70 113.60 1945 ---- 123.90B ---- 123.90B 119.20 +7.60 111.60 1950 ---- 121.70B ---- 121.70B 117.10 +7.50 109.60 1955 ---- 119.60B ---- 119.60B 115.10 +7.40 107.70 1960 ---- 117.60B ---- 117.60B 113.10 +7.30 105.80 1965 ---- 115.60B ---- 115.60B 111.20 +7.20 104.00 1970 ---- 113.60B ---- 113.50B 109.30 +7.10 102.20 1975 ---- 111.60B ---- 111.60B 107.40 +7.00 100.40 1980 ---- 109.70B ---- 109.70B 105.60 +7.00 98.60 1985 ---- 107.90B ---- 107.90B 103.70 +6.80 96.90 1990 ---- 106.00B ---- 106.00B 102.00 +6.70 95.30 1995 ---- 104.20B ---- 104.10B 100.20 +6.60 93.60 2000 ---- 102.40B ---- 102.40B 98.50 +6.50 92.00 2 2005 ---- 100.70B ---- 100.60B 96.80 +6.30 90.50 2010 ---- 99.00B ---- 98.90B 95.20 +6.30 88.90 2015 ---- 97.30B ---- 97.30B 93.60 +6.20 87.40 2020 ---- 95.70B ---- 95.60B 92.00 +6.10 85.90 2025 ---- 94.10B ---- 94.00B 90.40 +5.90 84.50 2030 ---- 92.50B ---- 92.50B 88.90 +5.80 83.10 2035 ---- 91.00B ---- 91.00B 87.40 +5.70 81.70 2040 ---- 89.50B ---- 89.50B 85.90 +5.60 80.30 2045 ---- 88.00B ---- 88.00B 84.50 +5.50 79.00 2050 ---- 86.50B ---- 86.50B 83.10 +5.40 77.70 2055 ---- 85.10B ---- 85.00B 81.70 +5.30 76.40 2060 ---- 83.70B ---- 83.60B 80.40 +5.20 75.20 2065 ---- 82.30B ---- 82.30B 79.00 +5.10 73.90 2070 ---- 81.00B ---- 81.00B 77.80 +5.10 72.70 2075 ---- 79.60B ---- 79.60B 76.50 +4.90 71.60 2080 ---- 78.40B ---- 78.40B 75.20 +4.80 70.40 2085 ---- 77.10B ---- 77.00B 74.00 +4.70 69.30 2090 ---- 75.80B ---- 75.80B 72.80 +4.60 68.20 2095 ---- 74.60B ---- 74.60B 71.70 +4.60 67.10 2100 ---- 73.40B ---- 73.40B 70.50 +4.50 66.00 2105 ---- 72.30B ---- 72.30B 69.40 +4.40 65.00 2110 ---- 71.10B ---- 71.10B 68.30 +4.40 63.90 2115 ---- 70.00B ---- 70.00B 67.20 +4.30 62.90 2120 ---- 68.90B ---- 68.90B 66.20 +4.20 62.00 2125 ---- 67.80B ---- 67.70B 65.20 +4.20 61.00 2130 ---- 66.70B ---- 66.70B 64.10 +4.00 60.10 2135 ---- 65.80B ---- 65.80B 63.20 +4.10 59.10 2140 ---- 64.70B ---- 64.70B 62.20 +4.00 58.20 2145 ---- 63.70B ---- 63.70B 61.20 +3.80 57.40 2150 ---- 62.80B ---- 62.80B 60.30 +3.80 56.50 2155 ---- 61.80B ---- 61.80B 59.40 +3.80 55.60 2160 ---- 60.80B ---- 60.80B 58.50 +3.70 54.80 2165 ---- 59.90B ---- 59.90B 57.60 +3.60 54.00 2170 ---- 59.00B ---- 59.00B 56.70 +3.50 53.20 2175 ---- 58.10B ---- 58.10B 55.90 +3.50 52.40 2180 ---- 57.20B ---- 57.20B 55.10 +3.50 51.60 2185 ---- 56.40B ---- 56.40B 54.30 +3.40 50.90 2190 ---- 55.50B ---- 55.50B 53.50 +3.40 50.10 2195 ---- 54.70B ---- 54.70B 52.70 +3.30 49.40 2200 ---- 53.90B ---- 53.90B 51.90 +3.20 48.70 2205 ---- 53.10B ---- 53.10B 51.10 +3.10 48.00 2210 ---- 52.30B ---- 52.30B 50.40 +3.10 47.30 2215 ---- 51.60B ---- 51.60B 49.70 +3.10 46.60 2220 ---- 50.80B ---- 50.80B 49.00 +3.00 46.00 2225 ---- 50.10B ---- 50.10B 48.30 +3.00 45.30 2230 ---- 49.30B ---- 49.30B 47.60 +2.90 44.70 2235 ---- 48.60B ---- 48.60B 46.90 +2.80 44.10 2240 ---- 47.90B ---- 47.90B 46.20 +2.70 43.50 2245 ---- 47.30B ---- 47.30B 45.60 +2.70 42.90 2250 ---- 46.60B ---- 46.60B 44.90 +2.60 42.30 2255 ---- 45.90B ---- 45.90B 44.30 +2.60 41.70 2260 ---- 45.30B ---- 45.30B 43.70 +2.60 41.10 2265 ---- 44.60B ---- 44.60B 43.10 +2.50 40.60 2270 ---- 44.00B ---- 44.00B 42.50 +2.50 40.00 2275 ---- 43.40B ---- 43.40B 41.90 +2.40 39.50 2280 ---- 42.80B ---- 42.80B 41.30 +2.40 38.90 2285 ---- 42.20B ---- 42.20B 40.70 +2.30 38.40 2290 ---- 41.60B ---- 41.60B 40.20 +2.30 37.90 2300 ---- 40.50B ---- 40.50B 39.10 +2.20 36.90 2 9 2310 ---- 39.40B ---- 39.40B 38.10 +2.20 35.90 2320 ---- 38.40B ---- 38.40B 37.10 +2.10 35.00 2325 ---- 37.90B ---- 37.90B 36.60 +2.10 34.50 2330 ---- 37.40B ---- 37.40B 36.10 +2.00 34.10 2340 ---- 36.40B ---- 36.40B 35.20 +2.00 33.20 2350 ---- 35.40B ---- 35.40B 34.30 +1.90 32.40 2360 ---- 34.50B ---- 34.50B 33.40 +1.90 31.50 2370 ---- 33.60B ---- 33.60B 32.60 +1.90 30.70 2375 ---- 33.20B ---- 33.20B 32.10 +1.70 30.40 2380 ---- 32.80B ---- 32.80B 31.70 +1.70 30.00 2400 ---- 31.20B ---- 31.20B 30.20 +1.70 28.50 2425 ---- 29.30B ---- 29.30B 28.40 +1.60 26.80 2450 ---- 27.60B ---- 27.60B 26.70 +1.50 25.20 2475 ---- 26.00B ---- 26.00B 25.20 +1.40 23.80 2500 ---- 24.50B ---- 24.50B 23.80 +1.40 22.40 2525 ---- 23.10B ---- 23.10B 22.50 +1.30 21.20 2550 ---- 21.80B ---- 21.80B 21.30 +1.20 20.10 2575 ---- 20.60B ---- 20.60B 20.20 +1.20 19.00 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 940.10 +13.90 926.20 1025 ---- ---- ---- ---- 915.10 +13.90 901.20 1050 ---- ---- ---- ---- 890.10 +13.90 876.20 1075 ---- ---- ---- ---- 865.10 +13.90 851.20 1080 ---- ---- ---- ---- 860.10 +13.90 846.20 1090 ---- ---- ---- ---- 850.10 +13.90 836.20 1100 ---- ---- ---- ---- 840.10 +13.90 826.20 1110 ---- ---- ---- ---- 830.10 +13.90 816.20 1120 ---- ---- ---- ---- 820.10 +13.90 806.20 1125 ---- ---- ---- ---- 815.10 +13.90 801.20 1130 ---- ---- ---- ---- 810.10 +13.90 796.20 1140 ---- ---- ---- ---- 800.10 +13.90 786.20 1150 ---- ---- ---- ---- 790.10 +13.90 776.20 1160 ---- ---- ---- ---- 780.10 +13.90 766.20 1170 ---- ---- ---- ---- 770.10 +13.90 756.20 1175 ---- ---- ---- ---- 765.10 +13.90 751.20 1180 ---- ---- ---- ---- 760.10 +13.90 746.20 1185 ---- ---- ---- ---- 755.10 +13.90 741.20 1190 ---- ---- ---- ---- 750.10 +13.90 736.20 1195 ---- ---- ---- ---- 745.10 +13.90 731.20 1200 ---- ---- ---- ---- 740.10 +13.90 726.20 1205 ---- ---- ---- ---- 735.10 +13.90 721.20 1210 ---- ---- ---- ---- 730.10 +13.90 716.20 1215 ---- ---- ---- ---- 725.10 +13.90 711.20 1220 ---- ---- ---- ---- 720.10 +13.90 706.20 1225 ---- ---- ---- ---- 715.10 +13.90 701.20 1230 ---- ---- ---- ---- 710.10 +13.90 696.20 1235 ---- ---- ---- ---- 705.10 +13.90 691.20 1240 ---- ---- ---- ---- 700.10 +13.90 686.20 1245 ---- ---- ---- ---- 695.10 +13.90 681.20 1250 ---- ---- ---- ---- 690.10 +13.90 676.20 1255 ---- ---- ---- ---- 685.10 +13.90 671.20 1260 ---- ---- ---- ---- 680.10 +13.90 666.20 1265 ---- ---- ---- ---- 675.10 +13.90 661.20 1270 ---- ---- ---- ---- 670.10 +13.90 656.20 1275 ---- ---- ---- ---- 665.10 +13.90 651.20 1280 ---- ---- ---- ---- 660.10 +13.90 646.20 1285 ---- ---- ---- ---- 655.10 +13.90 641.20 1290 ---- ---- ---- ---- 650.10 +13.90 636.20 1295 ---- ---- ---- ---- 645.10 +13.90 631.20 1300 ---- 640.90B ---- 640.90B 640.10 +13.90 626.20 1305 ---- ---- ---- ---- 635.10 +13.90 621.20 1310 ---- ---- ---- ---- 630.10 +13.90 616.20 1315 ---- ---- ---- ---- 625.10 +13.90 611.20 1320 ---- ---- ---- ---- 620.10 +13.90 606.20 1325 ---- 625.50B ---- 625.50B 615.10 +13.90 601.20 1330 ---- ---- ---- ---- 610.10 +13.90 596.20 1335 ---- ---- ---- ---- 605.10 +13.90 591.20 1340 ---- ---- ---- ---- 600.10 +13.90 586.20 1345 ---- ---- ---- ---- 595.10 +13.90 581.20 1350 ---- 600.50B ---- 600.30B 590.10 +13.90 576.20 1355 ---- ---- ---- ---- 585.10 +13.90 571.20 1360 ---- ---- ---- ---- 580.10 +13.80 566.30 1365 ---- ---- ---- ---- 575.20 +13.90 561.30 1370 ---- ---- ---- ---- 570.20 +13.90 556.30 1375 ---- 575.80B ---- 575.60B 565.20 +13.80 551.40 1380 ---- ---- ---- ---- 560.30 +13.80 546.50 1385 ---- ---- ---- ---- 555.40 +13.90 541.50 1390 ---- ---- ---- ---- 550.40 +13.80 536.60 1395 ---- ---- ---- ---- 545.50 +13.80 531.70 1400 ---- 551.30B ---- 551.30B 540.60 +13.80 526.80 1405 ---- ---- ---- ---- 535.70 +13.70 522.00 1410 ---- ---- ---- ---- 530.90 +13.80 517.10 1415 ---- ---- ---- ---- 526.00 +13.80 512.20 1420 ---- ---- ---- ---- 521.10 +13.70 507.40 1425 ---- 527.00B ---- 527.00B 516.30 +13.80 502.50 1430 ---- ---- ---- ---- 511.40 +13.70 497.70 1435 ---- ---- ---- ---- 506.60 +13.70 492.90 1440 ---- ---- ---- ---- 501.80 +13.70 488.10 1445 ---- ---- ---- ---- 497.00 +13.70 483.30 1450 ---- 502.90B ---- 502.90B 492.20 +13.70 478.50 1455 ---- ---- ---- ---- 487.40 +13.70 473.70 1460 ---- ---- ---- ---- 482.70 +13.80 468.90 1465 ---- ---- ---- ---- 477.90 +13.70 464.20 1470 ---- ---- ---- ---- 473.20 +13.70 459.50 1475 ---- 479.00B ---- 479.00B 468.40 +13.70 454.70 1480 ---- ---- ---- ---- 463.70 +13.70 450.00 1485 ---- ---- ---- ---- 459.00 +13.70 445.30 1490 ---- ---- ---- ---- 454.30 +13.60 440.70 1495 ---- ---- ---- ---- 449.60 +13.60 436.00 1500 ---- 455.40B ---- 455.40B 445.00 +13.70 431.30 1505 ---- ---- ---- ---- 440.30 +13.60 426.70 1510 ---- ---- ---- ---- 435.70 +13.60 422.10 1515 ---- ---- ---- ---- 431.00 +13.50 417.50 1520 ---- ---- ---- ---- 426.40 +13.50 412.90 1525 ---- 432.10B ---- 431.90B 421.80 +13.50 408.30 1530 ---- ---- ---- ---- 417.20 +13.50 403.70 1535 ---- ---- ---- ---- 412.70 +13.50 399.20 1540 ---- ---- ---- ---- 408.10 +13.40 394.70 1545 ---- ---- ---- ---- 403.60 +13.50 390.10 1550 ---- 409.10B ---- 408.90B 399.10 +13.40 385.70 1555 ---- 396.70B ---- 396.70B 394.60 +13.40 381.20 1560 ---- 394.80B ---- 394.80B 390.10 +13.40 376.70 1565 ---- 393.30B ---- 393.30B 385.60 +13.30 372.30 1570 ---- 391.00B ---- 390.80B 381.20 +13.30 367.90 1575 ---- 386.60B ---- 386.60B 376.70 +13.20 363.50 1580 ---- 382.10B ---- 382.10B 372.30 +13.20 359.10 1585 ---- 377.60B ---- 377.40B 367.90 +13.20 354.70 1590 ---- 373.20B ---- 373.20B 363.50 +13.10 350.40 1595 ---- 368.80B ---- 368.80B 359.20 +13.10 346.10 1600 ---- 364.40B ---- 364.40B 354.80 +13.00 341.80 95 1605 ---- 360.00B ---- 360.00B 350.50 +13.00 337.50 1610 ---- 355.60B ---- 355.40B 346.20 +13.00 333.20 1615 ---- 351.30B ---- 351.30B 341.90 +12.90 329.00 1620 ---- 347.00B ---- 347.00B 337.60 +12.80 324.80 1625 ---- 342.60B ---- 342.50B 333.40 +12.80 320.60 50 1630 ---- 338.40B ---- 338.40B 329.20 +12.80 316.40 1635 ---- 334.10B ---- 334.10B 325.00 +12.70 312.30 1640 ---- 329.90B ---- 329.90B 320.80 +12.70 308.10 1645 ---- 325.60B ---- 325.40B 316.60 +12.60 304.00 1650 ---- 321.40B ---- 321.30B 312.50 +12.60 299.90 100 1655 ---- 317.20B ---- 317.10B 308.40 +12.50 295.90 1660 ---- 313.10B ---- 313.10B 304.30 +12.50 291.80 1665 ---- 308.90B ---- 308.80B 300.30 +12.50 287.80 1670 ---- 304.80B ---- 304.70B 296.30 +12.50 283.80 1675 ---- 300.70B ---- 300.60B 292.30 +12.40 279.90 1680 ---- 296.70B ---- 296.70B 288.30 +12.40 275.90 1685 ---- 292.60B ---- 292.50B 284.30 +12.30 272.00 1690 ---- 288.60B ---- 288.50B 280.40 +12.30 268.10 1695 ---- 284.70B ---- 284.70B 276.50 +12.20 264.30 1700 ---- 280.70B ---- 280.70B 272.70 +12.20 260.50 265 1705 ---- 276.80B ---- 276.80B 268.90 +12.20 256.70 1710 ---- 272.90B ---- 272.90B 265.10 +12.20 252.90 1715 ---- 269.00B ---- 269.00B 261.30 +12.10 249.20 1720 ---- 265.20B ---- 265.20B 257.60 +12.10 245.50 1725 ---- 261.30B ---- 261.20B 253.90 +12.10 241.80 2 1730 ---- 257.60B ---- 257.60B 250.20 +12.00 238.20 1735 ---- 253.80B ---- 253.80B 246.50 +11.90 234.60 1740 ---- 250.10B ---- 250.10B 242.90 +11.80 231.10 1745 ---- 246.40B ---- 246.40B 239.40 +11.90 227.50 1750 ---- 242.80B ---- 242.80B 235.80 +11.70 224.10 550 1755 ---- 239.10B ---- 239.00B 232.30 +11.70 220.60 1760 ---- 235.50B ---- 235.40B 228.90 +11.70 217.20 1765 ---- 232.00B ---- 232.00B 225.40 +11.50 213.90 1770 ---- 228.50B ---- 228.50B 222.00 +11.50 210.50 1775 ---- 225.00B ---- 225.00B 218.70 +11.40 207.30 126 1780 ---- 221.60B ---- 221.60B 215.30 +11.30 204.00 1785 ---- 218.20B ---- 218.20B 212.10 +11.30 200.80 1790 ---- 214.80B ---- 214.80B 208.80 +11.20 197.60 1795 ---- 211.40B ---- 211.30B 205.60 +11.10 194.50 1800 ---- 208.20B ---- 208.20B 202.40 +11.00 5 191.40 8505 1805 ---- 204.90B ---- 204.90B 199.30 +10.90 188.40 1810 ---- 201.70B ---- 201.70B 196.20 +10.80 185.40 1815 ---- 198.50B ---- 198.40B 193.10 +10.70 182.40 1820 ---- 195.40B ---- 195.40B 190.10 +10.60 179.50 1825 ---- 192.30B ---- 192.30B 187.10 +10.50 176.60 1830 ---- 189.20B ---- 189.10B 184.10 +10.40 173.70 1835 ---- 186.20B ---- 186.20B 181.20 +10.30 170.90 1 1840 ---- 183.20B ---- 183.10B 178.30 +10.10 168.20 1 1845 ---- 180.30B ---- 180.30B 175.50 +10.10 165.40 1850 ---- 178.40B ---- 178.40B 172.70 +9.90 162.80 1075 1855 ---- 174.50B ---- 174.50B 169.90 +9.80 160.10 1860 ---- 171.70B ---- 171.70B 167.20 +9.70 157.50 75 1865 ---- 169.00B ---- 169.00B 164.50 +9.60 154.90 1870 ---- 166.20B ---- 166.20B 161.90 +9.50 152.40 100 1875 ---- 163.50B ---- 163.40B 159.20 +9.30 149.90 670 1880 ---- 160.90B ---- 160.90B 156.70 +9.30 147.40 130 1885 ---- 158.30B ---- 158.30B 154.10 +9.10 145.00 1890 ---- 156.90B ---- 156.90B 151.60 +9.00 142.60 1 1895 ---- 153.20B ---- 153.20B 149.20 +8.90 140.30 1900 ---- 152.00B ---- 152.00B 146.80 +8.80 5 138.00 846 1905 ---- 149.50B ---- 149.50B 144.40 +8.70 135.70 10 1910 ---- 145.80B ---- 145.80B 142.00 +8.50 133.50 1915 ---- 143.40B ---- 143.30B 139.70 +8.40 131.30 1920 ---- 141.10B ---- 141.10B 137.40 +8.30 129.10 1925 ---- 138.80B ---- 138.80B 135.20 +8.20 127.00 101 1930 ---- 136.50B ---- 136.40B 133.00 +8.10 124.90 1935 ---- 134.30B ---- 134.30B 130.90 +8.10 122.80 1940 ---- 133.60B ---- 133.60B 128.70 +7.90 120.80 1 1945 ---- 129.90B ---- 129.90B 126.60 +7.80 118.80 1950 ---- 129.30B ---- 129.30B 124.60 +7.70 116.90 10032 1955 ---- 125.80B ---- 125.80B 122.60 +7.70 114.90 1960 ---- 123.70B ---- 123.60B 120.60 +7.50 113.10 1965 ---- 121.70B ---- 121.60B 118.60 +7.40 111.20 1970 ---- 119.70B ---- 119.70B 116.70 +7.30 109.40 1975 ---- 117.80B ---- 117.70B 114.80 +7.20 107.60 1980 ---- 115.90B ---- 115.80B 113.00 +7.10 105.90 1985 ---- 114.00B ---- 114.00B 111.20 +7.10 104.10 1990 ---- 112.20B ---- 112.10B 109.40 +6.90 102.50 1995 ---- 110.40B ---- 110.30B 107.60 +6.80 100.80 2000 ---- 108.60B ---- 108.60B 105.90 +6.70 99.20 1 2246 2005 ---- 106.90B ---- 106.80B 104.20 +6.60 97.60 2010 ---- 105.20B ---- 105.10B 102.60 +6.50 96.10 2015 ---- 103.50B ---- 103.50B 100.90 +6.40 94.50 2020 ---- 101.90B ---- 101.80B 99.30 +6.20 93.10 2025 ---- 100.30B ---- 100.30B 97.80 +6.20 91.60 2030 ---- 98.70B ---- 98.60B 96.20 +6.00 90.20 2035 ---- 97.10B ---- 97.10B 94.70 +5.90 88.80 2040 ---- 95.60B ---- 95.60B 93.30 +5.90 87.40 2045 ---- 94.10B ---- 94.10B 91.80 +5.70 86.10 2050 ---- 94.00B ---- 94.00B 90.40 +5.70 84.70 273 2055 ---- 91.20B ---- 91.20B 89.00 +5.60 83.40 2060 ---- 89.80B ---- 89.80B 87.60 +5.40 82.20 2065 ---- 88.40B ---- 88.40B 86.20 +5.30 80.90 2070 ---- 87.10B ---- 87.10B 84.90 +5.20 79.70 2075 ---- 85.70B ---- 85.70B 83.60 +5.10 78.50 80 2080 ---- 84.40B ---- 84.40B 82.40 +5.10 77.30 2085 ---- 83.20B ---- 83.20B 81.10 +4.90 76.20 2090 ---- 81.90B ---- 81.80B 79.90 +4.90 75.00 2095 ---- 80.70B ---- 80.70B 78.70 +4.80 73.90 2100 ---- 80.60B ---- 80.40B 77.50 +4.70 210 72.80 30 9636 2105 ---- 78.30B ---- 78.30B 76.30 +4.60 71.70 2110 ---- 77.10B ---- 77.00B 75.20 +4.50 70.70 2115 ---- 75.90B ---- 75.90B 74.10 +4.50 69.60 2120 ---- 74.80B ---- 74.80B 73.00 +4.40 68.60 2125 ---- 73.70B ---- 73.70B 71.90 +4.30 67.60 2130 ---- 72.60B ---- 72.60B 70.90 +4.30 66.60 2135 ---- 71.60B ---- 71.60B 69.80 +4.20 65.60 2140 ---- 70.50B ---- 70.50B 68.80 +4.10 64.70 2145 ---- 69.60B ---- 69.60B 67.80 +4.10 63.70 2150 ---- 68.60B ---- 68.60B 66.90 +4.10 62.80 100 1764 2155 ---- 67.60B ---- 67.60B 65.90 +4.00 61.90 2160 ---- 66.60B ---- 66.60B 65.00 +4.00 61.00 2165 ---- 65.70B ---- 65.70B 64.00 +3.90 60.10 2170 ---- 64.80B ---- 64.80B 63.10 +3.80 59.30 2175 ---- 63.80B ---- 63.80B 62.20 +3.80 58.40 2180 ---- 62.90B ---- 62.90B 61.40 +3.80 57.60 2185 ---- 62.00B ---- 62.00B 60.50 +3.70 56.80 2190 ---- 61.20B ---- 61.20B 59.60 +3.60 56.00 2195 ---- 60.30B ---- 60.30B 58.80 +3.50 55.30 2200 55.00 60.00B 55.00 60.00B 58.00 +3.50 1 54.50 1 349 2205 ---- 58.70B ---- 58.70B 57.20 +3.40 53.80 2210 ---- 57.80B ---- 57.80B 56.40 +3.40 53.00 2215 ---- 57.10B ---- 57.10B 55.60 +3.30 52.30 2220 ---- 56.30B ---- 56.30B 54.90 +3.30 51.60 2225 ---- 55.50B ---- 55.50B 54.10 +3.20 50.90 2230 ---- 54.80B ---- 54.80B 53.40 +3.10 50.30 2235 ---- 54.00B ---- 54.00B 52.70 +3.10 49.60 2240 ---- 53.30B ---- 53.30B 52.00 +3.00 49.00 2245 ---- 52.60B ---- 52.60B 51.30 +3.00 48.30 2250 ---- 51.90B ---- 51.90B 50.60 +2.90 47.70 10027 2255 ---- 51.20B ---- 51.20B 49.90 +2.80 47.10 2260 ---- 50.50B ---- 50.50B 49.30 +2.80 46.50 2265 ---- 49.80B ---- 49.80B 48.60 +2.70 45.90 2270 ---- 49.20B ---- 49.20B 48.00 +2.70 45.30 2275 ---- 48.50B ---- 48.50B 47.40 +2.70 44.70 2280 ---- 47.90B ---- 47.90B 46.80 +2.60 44.20 2285 ---- 47.30B ---- 47.30B 46.20 +2.60 43.60 2290 ---- 46.70B ---- 46.70B 45.60 +2.50 43.10 2295 ---- 46.10B ---- 46.10B 45.00 +2.50 42.50 2300 ---- 45.60B ---- 45.60B 44.50 +2.50 42.00 40 205 2305 ---- 44.90B ---- 44.90B 43.90 +2.40 41.50 2310 ---- 44.30B ---- 44.30B 43.40 +2.40 41.00 2315 ---- 43.80B ---- 43.80B 42.80 +2.30 40.50 2320 ---- 43.20B ---- 43.20B 42.30 +2.30 40.00 2325 ---- 42.70B ---- 42.70B 41.80 +2.30 39.50 2330 ---- 42.10B ---- 42.10B 41.20 +2.20 39.00 2335 ---- 41.60B ---- 41.60B 40.70 +2.20 38.50 2340 ---- 41.10B ---- 41.10B 40.20 +2.10 38.10 2345 ---- 40.60B ---- 40.60B 39.70 +2.10 37.60 2350 ---- 40.10B ---- 40.10B 39.30 +2.10 37.20 2360 ---- 39.10B ---- 39.10B 38.30 +2.00 36.30 2370 ---- 38.20B ---- 38.20B 37.40 +2.00 35.40 2375 ---- 37.70B ---- 37.70B 36.90 +1.90 35.00 640 2380 ---- 37.30B ---- 37.30B 36.50 +1.90 34.60 2390 ---- 36.40B ---- 36.40B 35.60 +1.80 33.80 2400 ---- 35.50B ---- 35.50B 34.80 +1.80 315 33.00 2 355 2410 ---- 34.70B ---- 34.70B 34.00 +1.80 32.20 2420 ---- 33.90B ---- 33.90B 33.20 +1.70 31.50 2425 ---- 33.50B ---- 33.50B 32.90 +1.80 31.10 2430 ---- 33.10B ---- 33.10B 32.50 +1.80 30.70 2440 ---- 32.40B ---- 32.40B 31.80 +1.70 30.10 2450 ---- 31.60B ---- 31.60B 31.10 +1.70 29.40 2475 ---- 29.90B ---- 29.90B 29.40 +1.60 27.80 2490 ---- 28.90B ---- 28.90B 28.50 +1.60 26.90 2500 ---- 28.30B ---- 28.30B 27.90 +1.60 26.30 14 10739 2525 ---- 26.80B ---- 26.80B 26.50 +1.50 25.00 2550 ---- 25.40B ---- 25.40B 25.20 +1.50 23.70 2575 ---- 24.10B ---- 24.10B 24.00 +1.40 22.60 2600 ---- 22.90B ---- 22.90B 22.80 +1.30 21.50 1 1 2625 ---- 21.80B ---- 21.80B 21.70 +1.20 20.50 2650 ---- 20.80B ---- 20.80B 20.70 +1.20 19.50 2700 ---- 18.90B ---- 18.90B 18.80 +1.00 17.80 1 2750 ---- 17.20B ---- 17.20B 17.20 +.90 16.30 2800 ---- 15.70B ---- 15.70B 15.80 +.90 14.90 682 3000 ---- 11.30B ---- 11.30B 11.60 +1.10 10.50 2 8050 3200 ---- 8.50B ---- 8.50B 9.10 +1.30 7.80 900 ---- ---- ---- ---- 1040.10 +13.90 1026.20 1 925 ---- ---- ---- ---- 1015.10 +13.90 1001.20 950 ---- ---- ---- ---- 990.10 +13.90 976.20 975 ---- ---- ---- ---- 965.10 +13.90 951.20 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 704.90 +13.90 691.00 1275 ---- ---- ---- ---- 679.90 +13.90 666.00 1300 ---- ---- ---- ---- 654.90 +13.90 641.00 1325 ---- ---- ---- ---- 629.90 +13.90 616.00 1350 ---- ---- ---- ---- 604.90 +13.90 591.00 1375 ---- ---- ---- ---- 579.90 +13.80 566.10 1400 ---- ---- ---- ---- 555.10 +13.70 541.40 1425 ---- ---- ---- ---- 530.50 +13.50 517.00 1430 ---- ---- ---- ---- 525.70 +13.50 512.20 1440 ---- ---- ---- ---- 515.90 +13.30 502.60 1450 ---- ---- ---- ---- 506.30 +13.30 493.00 1460 ---- ---- ---- ---- 496.70 +13.30 483.40 1470 ---- ---- ---- ---- 487.10 +13.20 473.90 1475 ---- ---- ---- ---- 482.40 +13.20 469.20 1480 ---- ---- ---- ---- 477.60 +13.10 464.50 1490 ---- ---- ---- ---- 468.20 +13.10 455.10 1500 ---- ---- ---- ---- 458.70 +12.90 445.80 1510 ---- ---- ---- ---- 449.40 +12.90 436.50 1520 ---- ---- ---- ---- 440.10 +12.80 427.30 1525 ---- ---- ---- ---- 435.50 +12.80 422.70 1530 ---- ---- ---- ---- 430.80 +12.70 418.10 1535 ---- ---- ---- ---- 426.20 +12.60 413.60 1540 ---- ---- ---- ---- 421.60 +12.60 409.00 1545 ---- ---- ---- ---- 417.10 +12.60 404.50 1550 ---- ---- ---- ---- 412.50 +12.60 399.90 1555 ---- ---- ---- ---- 407.90 +12.50 395.40 1560 ---- ---- ---- ---- 403.40 +12.50 390.90 1565 ---- ---- ---- ---- 398.90 +12.40 386.50 1570 ---- ---- ---- ---- 394.40 +12.40 382.00 1575 ---- ---- ---- ---- 389.90 +12.40 377.50 1580 ---- ---- ---- ---- 385.40 +12.30 373.10 1585 ---- ---- ---- ---- 380.90 +12.20 368.70 1590 ---- ---- ---- ---- 376.50 +12.20 364.30 1595 ---- ---- ---- ---- 372.00 +12.10 359.90 1600 ---- ---- ---- ---- 367.60 +12.10 355.50 1605 ---- ---- ---- ---- 363.20 +12.00 351.20 1610 ---- ---- ---- ---- 358.80 +12.00 346.80 1615 ---- ---- ---- ---- 354.50 +12.00 342.50 1620 ---- ---- ---- ---- 350.10 +11.90 338.20 1625 ---- ---- ---- ---- 345.80 +11.80 334.00 1630 ---- ---- ---- ---- 341.50 +11.70 329.80 1635 ---- ---- ---- ---- 337.30 +11.80 325.50 1640 ---- ---- ---- ---- 333.00 +11.60 321.40 1645 ---- ---- ---- ---- 328.80 +11.60 317.20 1650 ---- ---- ---- ---- 324.70 +11.60 313.10 1655 ---- ---- ---- ---- 320.50 +11.50 309.00 1660 ---- ---- ---- ---- 316.40 +11.40 305.00 1665 ---- ---- ---- ---- 312.30 +11.40 300.90 1670 ---- ---- ---- ---- 308.30 +11.30 297.00 1675 ---- ---- ---- ---- 304.20 +11.20 293.00 1680 ---- ---- ---- ---- 300.20 +11.10 289.10 1685 ---- ---- ---- ---- 296.30 +11.10 285.20 1690 ---- ---- ---- ---- 292.40 +11.10 281.30 1695 ---- ---- ---- ---- 288.40 +10.90 277.50 1700 ---- ---- ---- ---- 284.60 +11.00 273.60 1705 ---- ---- ---- ---- 280.70 +10.80 269.90 1710 ---- ---- ---- ---- 276.90 +10.80 266.10 1715 ---- ---- ---- ---- 273.20 +10.80 262.40 1720 ---- ---- ---- ---- 269.40 +10.60 258.80 1725 ---- ---- ---- ---- 265.70 +10.60 255.10 1730 ---- ---- ---- ---- 262.00 +10.50 251.50 1735 ---- ---- ---- ---- 258.40 +10.50 247.90 1740 ---- ---- ---- ---- 254.80 +10.40 244.40 1745 ---- ---- ---- ---- 251.20 +10.30 240.90 1750 ---- ---- ---- ---- 247.60 +10.20 237.40 1755 ---- ---- ---- ---- 244.10 +10.10 234.00 1760 ---- ---- ---- ---- 240.60 +10.00 230.60 1765 ---- ---- ---- ---- 237.20 +10.00 227.20 1770 ---- ---- ---- ---- 233.80 +9.90 223.90 1775 ---- ---- ---- ---- 230.40 +9.80 220.60 1780 ---- ---- ---- ---- 227.10 +9.80 217.30 1785 ---- ---- ---- ---- 223.80 +9.70 214.10 1790 ---- ---- ---- ---- 220.50 +9.60 210.90 1795 ---- ---- ---- ---- 217.30 +9.60 207.70 1800 ---- ---- ---- ---- 214.10 +9.50 204.60 1805 ---- ---- ---- ---- 210.90 +9.40 201.50 1810 ---- ---- ---- ---- 207.80 +9.30 198.50 1815 ---- ---- ---- ---- 204.70 +9.20 195.50 1820 ---- ---- ---- ---- 201.60 +9.10 192.50 1825 ---- ---- ---- ---- 198.60 +9.00 189.60 1830 ---- ---- ---- ---- 195.60 +8.90 186.70 1835 ---- ---- ---- ---- 192.70 +8.90 183.80 1840 ---- ---- ---- ---- 189.80 +8.80 181.00 1845 ---- ---- ---- ---- 186.90 +8.70 178.20 1850 ---- ---- ---- ---- 184.10 +8.70 175.40 1855 ---- ---- ---- ---- 181.30 +8.60 172.70 1860 ---- ---- ---- ---- 178.50 +8.40 170.10 1865 ---- ---- ---- ---- 175.80 +8.40 167.40 1870 ---- ---- ---- ---- 173.10 +8.30 164.80 1875 ---- ---- ---- ---- 170.50 +8.30 162.20 1880 ---- ---- ---- ---- 167.80 +8.10 159.70 1885 ---- ---- ---- ---- 165.30 +8.10 157.20 1890 ---- ---- ---- ---- 162.70 +7.90 154.80 1895 ---- ---- ---- ---- 160.20 +7.90 152.30 1900 ---- ---- ---- ---- 157.80 +7.80 150.00 1905 ---- ---- ---- ---- 155.30 +7.70 147.60 1910 ---- ---- ---- ---- 152.90 +7.60 145.30 1915 ---- ---- ---- ---- 150.60 +7.60 143.00 1920 ---- ---- ---- ---- 148.30 +7.50 140.80 1925 ---- ---- ---- ---- 146.00 +7.40 138.60 1930 ---- ---- ---- ---- 143.70 +7.30 136.40 1935 ---- ---- ---- ---- 141.50 +7.20 134.30 1940 ---- ---- ---- ---- 139.30 +7.10 132.20 1945 ---- ---- ---- ---- 137.20 +7.10 130.10 1950 ---- ---- ---- ---- 135.10 +7.00 128.10 1955 ---- ---- ---- ---- 133.00 +6.90 126.10 1960 ---- ---- ---- ---- 131.00 +6.90 124.10 1965 ---- ---- ---- ---- 129.00 +6.80 122.20 1970 ---- ---- ---- ---- 127.00 +6.70 120.30 1975 ---- ---- ---- ---- 125.10 +6.70 118.40 1980 ---- ---- ---- ---- 123.20 +6.60 116.60 1985 ---- ---- ---- ---- 121.30 +6.50 114.80 1990 ---- ---- ---- ---- 119.50 +6.40 113.10 1995 ---- ---- ---- ---- 117.70 +6.30 111.40 2000 ---- ---- ---- ---- 115.90 +6.20 109.70 2005 ---- ---- ---- ---- 114.20 +6.20 108.00 2010 ---- ---- ---- ---- 112.50 +6.10 106.40 2015 ---- ---- ---- ---- 110.80 +6.00 104.80 2020 ---- ---- ---- ---- 109.20 +6.00 103.20 2025 ---- ---- ---- ---- 107.60 +5.90 101.70 2030 ---- ---- ---- ---- 106.00 +5.80 100.20 2035 ---- ---- ---- ---- 104.50 +5.70 98.80 2040 ---- ---- ---- ---- 103.00 +5.70 97.30 2045 ---- ---- ---- ---- 101.50 +5.60 95.90 2050 ---- ---- ---- ---- 100.10 +5.60 94.50 2055 ---- ---- ---- ---- 98.70 +5.50 93.20 2060 ---- ---- ---- ---- 97.30 +5.40 91.90 2065 ---- ---- ---- ---- 95.90 +5.30 90.60 2070 ---- ---- ---- ---- 94.60 +5.30 89.30 2075 ---- ---- ---- ---- 93.20 +5.20 88.00 2080 ---- ---- ---- ---- 92.00 +5.20 86.80 2085 ---- ---- ---- ---- 90.70 +5.10 85.60 2090 ---- ---- ---- ---- 89.40 +5.00 84.40 2095 ---- ---- ---- ---- 88.20 +5.00 83.20 2100 ---- ---- ---- ---- 87.00 +4.90 82.10 2105 ---- ---- ---- ---- 85.80 +4.80 81.00 2110 ---- ---- ---- ---- 84.70 +4.80 79.90 2115 ---- ---- ---- ---- 83.50 +4.70 78.80 2120 ---- ---- ---- ---- 82.40 +4.70 77.70 2125 ---- ---- ---- ---- 81.30 +4.60 76.70 2130 ---- ---- ---- ---- 80.20 +4.50 75.70 2135 ---- ---- ---- ---- 79.20 +4.60 74.60 2140 ---- ---- ---- ---- 78.10 +4.50 73.60 2145 ---- ---- ---- ---- 77.10 +4.40 72.70 2150 ---- ---- ---- ---- 76.10 +4.40 71.70 2155 ---- ---- ---- ---- 75.10 +4.30 70.80 2160 ---- ---- ---- ---- 74.10 +4.30 69.80 2165 ---- ---- ---- ---- 73.10 +4.20 68.90 2170 ---- ---- ---- ---- 72.20 +4.20 68.00 2175 ---- ---- ---- ---- 71.20 +4.10 67.10 2180 ---- ---- ---- ---- 70.30 +4.10 66.20 2185 ---- ---- ---- ---- 69.40 +4.00 65.40 2190 ---- ---- ---- ---- 68.50 +4.00 64.50 2195 ---- ---- ---- ---- 67.60 +3.90 63.70 2200 ---- ---- ---- ---- 66.80 +3.90 62.90 2210 ---- ---- ---- ---- 65.10 +3.80 61.30 2220 ---- ---- ---- ---- 63.50 +3.70 59.80 2225 ---- ---- ---- ---- 62.70 +3.70 59.00 2230 ---- ---- ---- ---- 61.90 +3.60 58.30 2240 ---- ---- ---- ---- 60.40 +3.60 56.80 2250 ---- ---- ---- ---- 58.90 +3.50 55.40 2260 ---- ---- ---- ---- 57.50 +3.40 54.10 2270 ---- ---- ---- ---- 56.10 +3.30 52.80 2275 ---- ---- ---- ---- 55.40 +3.20 52.20 2280 ---- ---- ---- ---- 54.80 +3.30 51.50 2290 ---- ---- ---- ---- 53.50 +3.20 50.30 2300 ---- ---- ---- ---- 52.20 +3.10 49.10 12 2325 ---- ---- ---- ---- 49.20 +2.90 46.30 2350 ---- ---- ---- ---- 46.50 +2.80 43.70 2375 ---- ---- ---- ---- 44.00 +2.60 41.40 2400 ---- ---- ---- ---- 41.60 +2.40 39.20 2425 ---- ---- ---- ---- 39.50 +2.40 37.10 2450 ---- ---- ---- ---- 37.50 +2.20 35.30 2475 ---- ---- ---- ---- 35.60 +2.10 33.50 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 704.90 +13.90 691.00 1275 ---- ---- ---- ---- 679.90 +13.90 666.00 1300 ---- ---- ---- ---- 654.90 +13.90 641.00 1325 ---- ---- ---- ---- 629.90 +13.90 616.00 1350 ---- ---- ---- ---- 604.90 +13.90 591.00 1375 ---- ---- ---- ---- 580.00 +13.70 566.30 1400 ---- ---- ---- ---- 555.50 +13.70 541.80 1425 ---- ---- ---- ---- 531.20 +13.50 517.70 1430 ---- ---- ---- ---- 526.40 +13.50 512.90 1440 ---- ---- ---- ---- 516.90 +13.60 503.30 1450 ---- ---- ---- ---- 507.40 +13.60 493.80 1460 ---- ---- ---- ---- 497.90 +13.50 484.40 1470 ---- ---- ---- ---- 488.50 +13.50 475.00 1475 ---- ---- ---- ---- 483.80 +13.50 470.30 1480 ---- ---- ---- ---- 479.10 +13.50 465.60 1490 ---- ---- ---- ---- 469.90 +13.60 456.30 1500 ---- ---- ---- ---- 460.60 +13.50 447.10 1510 ---- ---- ---- ---- 451.50 +13.60 437.90 1520 ---- ---- ---- ---- 442.40 +13.70 428.70 1525 ---- ---- ---- ---- 437.80 +13.60 424.20 1530 ---- ---- ---- ---- 433.30 +13.70 419.60 1535 ---- ---- ---- ---- 428.80 +13.70 415.10 1540 ---- ---- ---- ---- 424.40 +13.80 410.60 1545 ---- ---- ---- ---- 419.90 +13.80 406.10 1550 ---- ---- ---- ---- 415.50 +13.90 401.60 1555 ---- ---- ---- ---- 411.00 +13.80 397.20 1560 ---- ---- ---- ---- 406.60 +13.90 392.70 1565 ---- ---- ---- ---- 402.20 +13.90 388.30 1570 ---- ---- ---- ---- 397.90 +14.00 383.90 1575 ---- ---- ---- ---- 393.50 +14.00 379.50 1580 ---- ---- ---- ---- 389.20 +14.10 375.10 1585 ---- ---- ---- ---- 384.90 +14.20 370.70 1590 ---- ---- ---- ---- 380.60 +14.30 366.30 1595 ---- ---- ---- ---- 376.30 +14.30 362.00 1600 ---- ---- ---- ---- 372.10 +14.40 357.70 1605 ---- ---- ---- ---- 367.80 +14.40 353.40 1610 ---- ---- ---- ---- 363.60 +14.50 349.10 1615 ---- ---- ---- ---- 359.40 +14.50 344.90 1620 ---- ---- ---- ---- 355.20 +14.60 340.60 1625 ---- ---- ---- ---- 351.10 +14.70 336.40 1630 ---- ---- ---- ---- 347.00 +14.70 332.30 1635 ---- ---- ---- ---- 342.90 +14.80 328.10 1640 ---- ---- ---- ---- 338.80 +14.80 324.00 1645 ---- ---- ---- ---- 334.70 +14.80 319.90 1650 ---- ---- ---- ---- 330.70 +14.90 315.80 1655 ---- ---- ---- ---- 326.70 +14.90 311.80 1660 ---- ---- ---- ---- 322.70 +14.90 307.80 1665 ---- ---- ---- ---- 318.70 +14.90 303.80 1670 ---- ---- ---- ---- 314.80 +14.90 299.90 1675 ---- ---- ---- ---- 310.90 +14.90 296.00 1680 ---- ---- ---- ---- 307.00 +14.90 292.10 1685 ---- ---- ---- ---- 303.20 +15.00 288.20 1690 ---- ---- ---- ---- 299.30 +14.90 284.40 1695 ---- ---- ---- ---- 295.50 +14.90 280.60 1700 ---- ---- ---- ---- 291.70 +14.80 276.90 1705 ---- ---- ---- ---- 288.00 +14.90 273.10 1710 ---- ---- ---- ---- 284.30 +14.90 269.40 1715 ---- ---- ---- ---- 280.60 +14.80 265.80 1720 ---- ---- ---- ---- 276.90 +14.70 262.20 1725 ---- ---- ---- ---- 273.20 +14.60 258.60 1730 ---- ---- ---- ---- 269.60 +14.60 255.00 1735 ---- ---- ---- ---- 266.10 +14.60 251.50 1740 ---- ---- ---- ---- 262.50 +14.50 248.00 1745 ---- ---- ---- ---- 259.00 +14.50 244.50 1750 ---- ---- ---- ---- 255.50 +14.40 241.10 1755 ---- ---- ---- ---- 252.00 +14.30 237.70 1760 ---- ---- ---- ---- 248.60 +14.20 234.40 1765 ---- ---- ---- ---- 245.20 +14.10 231.10 1770 ---- ---- ---- ---- 241.80 +14.00 227.80 1775 ---- ---- ---- ---- 238.50 +14.00 224.50 1780 ---- ---- ---- ---- 235.20 +13.90 221.30 1785 ---- ---- ---- ---- 231.90 +13.80 218.10 1790 ---- ---- ---- ---- 228.70 +13.70 215.00 1795 ---- ---- ---- ---- 225.50 +13.60 211.90 1800 ---- ---- ---- ---- 222.30 +13.50 208.80 1805 ---- ---- ---- ---- 219.20 +13.40 205.80 1810 ---- ---- ---- ---- 216.10 +13.30 202.80 1815 ---- ---- ---- ---- 213.00 +13.20 199.80 1820 ---- ---- ---- ---- 210.00 +13.10 196.90 1825 ---- ---- ---- ---- 207.00 +13.00 194.00 1830 ---- ---- ---- ---- 204.00 +12.90 191.10 1835 ---- ---- ---- ---- 201.10 +12.80 188.30 1840 ---- ---- ---- ---- 198.20 +12.70 185.50 1845 ---- ---- ---- ---- 195.30 +12.50 182.80 1850 ---- ---- ---- ---- 192.50 +12.40 180.10 1855 ---- ---- ---- ---- 189.70 +12.30 177.40 1860 ---- ---- ---- ---- 186.90 +12.10 174.80 1865 ---- ---- ---- ---- 184.20 +12.10 172.10 1870 ---- ---- ---- ---- 181.50 +11.90 169.60 1875 ---- ---- ---- ---- 178.80 +11.80 167.00 1880 ---- ---- ---- ---- 176.20 +11.70 164.50 1885 ---- ---- ---- ---- 173.60 +11.50 162.10 1890 ---- ---- ---- ---- 171.00 +11.40 159.60 1895 ---- ---- ---- ---- 168.50 +11.20 157.30 1900 ---- ---- ---- ---- 166.00 +11.10 154.90 1905 ---- ---- ---- ---- 163.50 +10.90 152.60 1910 ---- ---- ---- ---- 161.10 +10.80 150.30 1915 ---- ---- ---- ---- 158.70 +10.70 148.00 1920 ---- ---- ---- ---- 156.30 +10.50 145.80 1925 ---- ---- ---- ---- 153.90 +10.30 143.60 1930 ---- ---- ---- ---- 151.60 +10.10 141.50 1935 ---- ---- ---- ---- 149.40 +10.00 139.40 1940 ---- ---- ---- ---- 147.10 +9.80 137.30 1945 ---- ---- ---- ---- 144.90 +9.70 135.20 1950 ---- ---- ---- ---- 142.70 +9.50 133.20 1955 ---- ---- ---- ---- 140.60 +9.40 131.20 1960 ---- ---- ---- ---- 138.50 +9.20 129.30 1965 ---- ---- ---- ---- 136.40 +9.10 127.30 1970 ---- ---- ---- ---- 134.40 +8.90 125.50 1975 ---- ---- ---- ---- 132.40 +8.80 123.60 1980 ---- ---- ---- ---- 130.50 +8.70 121.80 1985 ---- ---- ---- ---- 128.50 +8.50 120.00 1990 ---- ---- ---- ---- 126.60 +8.30 118.30 1995 ---- ---- ---- ---- 124.80 +8.30 116.50 2000 ---- ---- ---- ---- 123.00 +8.10 114.90 2005 ---- ---- ---- ---- 121.20 +8.00 113.20 2010 ---- ---- ---- ---- 119.40 +7.80 111.60 2015 ---- ---- ---- ---- 117.70 +7.70 110.00 2020 ---- ---- ---- ---- 116.00 +7.60 108.40 2025 ---- ---- ---- ---- 114.30 +7.40 106.90 2030 ---- ---- ---- ---- 112.70 +7.30 105.40 2035 ---- ---- ---- ---- 111.10 +7.10 104.00 2040 ---- ---- ---- ---- 109.50 +7.00 102.50 2045 ---- ---- ---- ---- 107.90 +6.80 101.10 2050 ---- ---- ---- ---- 106.40 +6.60 99.80 2055 ---- ---- ---- ---- 104.90 +6.50 98.40 2060 ---- ---- ---- ---- 103.50 +6.40 97.10 2065 ---- ---- ---- ---- 102.00 +6.20 95.80 2070 ---- ---- ---- ---- 100.60 +6.10 94.50 2075 ---- ---- ---- ---- 99.20 +5.90 93.30 2080 ---- ---- ---- ---- 97.90 +5.80 92.10 2085 ---- ---- ---- ---- 96.50 +5.60 90.90 2090 ---- ---- ---- ---- 95.20 +5.50 89.70 2095 ---- ---- ---- ---- 93.90 +5.40 88.50 2100 ---- ---- ---- ---- 92.70 +5.30 87.40 2105 ---- ---- ---- ---- 91.40 +5.10 86.30 2110 ---- ---- ---- ---- 90.20 +5.00 85.20 2115 ---- ---- ---- ---- 89.00 +4.90 84.10 2120 ---- ---- ---- ---- 87.80 +4.80 83.00 2125 ---- ---- ---- ---- 86.70 +4.70 82.00 2130 ---- ---- ---- ---- 85.50 +4.50 81.00 2135 ---- ---- ---- ---- 84.40 +4.50 79.90 2140 ---- ---- ---- ---- 83.30 +4.30 79.00 2145 ---- ---- ---- ---- 82.20 +4.20 78.00 2150 ---- ---- ---- ---- 81.20 +4.20 77.00 2155 ---- ---- ---- ---- 80.10 +4.00 76.10 2160 ---- ---- ---- ---- 79.10 +4.00 75.10 2165 ---- ---- ---- ---- 78.10 +3.90 74.20 2170 ---- ---- ---- ---- 77.10 +3.80 73.30 2175 ---- ---- ---- ---- 76.20 +3.80 72.40 2180 ---- ---- ---- ---- 75.20 +3.70 71.50 2190 ---- ---- ---- ---- 73.40 +3.60 69.80 2200 ---- 70.90B ---- 70.20B 71.60 +3.40 68.20 1 2210 ---- ---- ---- ---- 69.90 +3.30 66.60 2220 ---- ---- ---- ---- 68.20 +3.20 65.00 2225 ---- ---- ---- ---- 67.40 +3.20 64.20 2230 ---- ---- ---- ---- 66.60 +3.10 63.50 2240 ---- ---- ---- ---- 65.00 +3.00 62.00 2250 ---- ---- ---- ---- 63.50 +2.90 60.60 1 2260 ---- ---- ---- ---- 62.10 +2.80 59.30 2275 ---- ---- ---- ---- 60.00 +2.70 57.30 2300 ---- ---- ---- ---- 56.80 +2.60 54.20 2325 ---- ---- ---- ---- 53.90 +2.50 51.40 2350 ---- ---- ---- ---- 51.10 +2.40 48.70 2375 ---- ---- ---- ---- 48.60 +2.30 46.30 2400 ---- 44.10B ---- ---- 46.30 +2.30 44.00 2425 ---- ---- ---- ---- 44.20 +2.30 41.90 2450 ---- ---- ---- ---- 42.20 +2.20 40.00 3000 ---- ---- ---- ---- 20.70 +1.80 18.90 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 719.00 +13.90 705.10 1275 ---- ---- ---- ---- 694.00 +13.90 680.10 1300 ---- ---- ---- ---- 669.00 +13.90 655.10 1325 ---- ---- ---- ---- 644.00 +13.90 630.10 1350 ---- ---- ---- ---- 619.00 +13.80 605.20 1375 ---- ---- ---- ---- 594.20 +13.60 580.60 1400 ---- ---- ---- ---- 569.70 +13.50 556.20 1425 ---- ---- ---- ---- 545.50 +13.30 532.20 1440 ---- ---- ---- ---- 531.10 +13.20 517.90 1450 ---- ---- ---- ---- 521.60 +13.10 508.50 1460 ---- ---- ---- ---- 512.10 +13.10 499.00 1470 ---- ---- ---- ---- 502.70 +13.00 489.70 1475 ---- ---- ---- ---- 498.00 +13.00 485.00 1480 ---- ---- ---- ---- 493.30 +12.90 480.40 1490 ---- ---- ---- ---- 483.90 +12.80 471.10 1500 ---- ---- ---- ---- 474.70 +12.80 461.90 1510 ---- ---- ---- ---- 465.40 +12.70 452.70 1520 ---- ---- ---- ---- 456.20 +12.60 443.60 1525 ---- ---- ---- ---- 451.60 +12.60 439.00 1530 ---- ---- ---- ---- 447.10 +12.60 434.50 1540 ---- ---- ---- ---- 438.00 +12.50 425.50 1545 ---- ---- ---- ---- 433.50 +12.50 421.00 1550 ---- ---- ---- ---- 428.90 +12.30 416.60 1555 ---- ---- ---- ---- 424.50 +12.40 412.10 1560 ---- ---- ---- ---- 420.00 +12.30 407.70 1565 ---- ---- ---- ---- 415.50 +12.20 403.30 1570 ---- ---- ---- ---- 411.10 +12.20 398.90 1575 ---- ---- ---- ---- 406.60 +12.10 394.50 1580 ---- ---- ---- ---- 402.20 +12.10 390.10 1585 ---- ---- ---- ---- 397.80 +12.00 385.80 1590 ---- ---- ---- ---- 393.40 +12.00 381.40 1595 ---- ---- ---- ---- 389.10 +12.00 377.10 1600 ---- ---- ---- ---- 384.70 +11.90 372.80 1605 ---- ---- ---- ---- 380.40 +11.90 368.50 1610 ---- ---- ---- ---- 376.10 +11.80 364.30 1615 ---- ---- ---- ---- 371.80 +11.80 360.00 1620 ---- ---- ---- ---- 367.60 +11.80 355.80 1625 ---- ---- ---- ---- 363.30 +11.70 351.60 1630 ---- ---- ---- ---- 359.10 +11.70 347.40 1635 ---- ---- ---- ---- 354.90 +11.60 343.30 1640 ---- ---- ---- ---- 350.70 +11.50 339.20 1645 ---- ---- ---- ---- 346.50 +11.40 335.10 1650 ---- ---- ---- ---- 342.40 +11.40 331.00 1655 ---- ---- ---- ---- 338.30 +11.40 326.90 1660 ---- ---- ---- ---- 334.20 +11.30 322.90 1665 ---- ---- ---- ---- 330.20 +11.30 318.90 1670 ---- ---- ---- ---- 326.10 +11.20 314.90 1675 ---- ---- ---- ---- 322.10 +11.10 311.00 1680 ---- ---- ---- ---- 318.10 +11.00 307.10 1685 ---- ---- ---- ---- 314.20 +11.00 303.20 1690 ---- ---- ---- ---- 310.30 +11.00 299.30 1695 ---- ---- ---- ---- 306.40 +10.90 295.50 1700 ---- ---- ---- ---- 302.50 +10.80 291.70 1705 ---- ---- ---- ---- 298.70 +10.80 287.90 1710 ---- ---- ---- ---- 294.90 +10.80 284.10 1715 ---- ---- ---- ---- 291.10 +10.70 280.40 1720 ---- ---- ---- ---- 287.40 +10.60 276.80 1725 ---- ---- ---- ---- 283.70 +10.60 273.10 1730 ---- ---- ---- ---- 280.00 +10.50 269.50 1735 ---- ---- ---- ---- 276.40 +10.40 266.00 1740 ---- ---- ---- ---- 272.80 +10.40 262.40 1745 ---- ---- ---- ---- 269.20 +10.30 258.90 1750 ---- ---- ---- ---- 265.70 +10.20 255.50 1755 ---- ---- ---- ---- 262.20 +10.20 252.00 1760 ---- ---- ---- ---- 258.70 +10.10 248.60 1765 ---- ---- ---- ---- 255.30 +10.00 245.30 1770 ---- ---- ---- ---- 251.90 +9.90 242.00 1775 ---- ---- ---- ---- 248.50 +9.80 238.70 1780 ---- ---- ---- ---- 245.20 +9.80 235.40 1785 ---- ---- ---- ---- 241.90 +9.70 232.20 1790 ---- ---- ---- ---- 238.60 +9.60 229.00 1795 ---- ---- ---- ---- 235.40 +9.50 225.90 1800 ---- ---- ---- ---- 232.20 +9.50 222.70 1805 ---- ---- ---- ---- 229.00 +9.40 219.60 1810 ---- ---- ---- ---- 225.90 +9.30 216.60 1815 ---- ---- ---- ---- 222.80 +9.20 213.60 1820 ---- ---- ---- ---- 219.80 +9.20 210.60 1825 ---- ---- ---- ---- 216.70 +9.10 207.60 1830 ---- ---- ---- ---- 213.80 +9.10 204.70 1835 ---- ---- ---- ---- 210.80 +9.00 201.80 1840 ---- ---- ---- ---- 207.90 +8.90 199.00 1845 ---- ---- ---- ---- 205.00 +8.80 196.20 1850 ---- ---- ---- ---- 202.10 +8.70 193.40 1855 ---- ---- ---- ---- 199.30 +8.60 190.70 1860 ---- ---- ---- ---- 196.50 +8.60 187.90 1865 ---- ---- ---- ---- 193.80 +8.50 185.30 1870 ---- ---- ---- ---- 191.10 +8.50 182.60 1875 ---- ---- ---- ---- 188.40 +8.40 180.00 1880 ---- ---- ---- ---- 185.70 +8.20 177.50 1885 ---- ---- ---- ---- 183.10 +8.20 174.90 1890 ---- ---- ---- ---- 180.50 +8.10 172.40 1895 ---- ---- ---- ---- 178.00 +8.10 169.90 1900 ---- ---- ---- ---- 175.50 +8.00 167.50 1905 ---- ---- ---- ---- 173.00 +7.90 165.10 1910 ---- ---- ---- ---- 170.60 +7.90 162.70 1915 ---- ---- ---- ---- 168.20 +7.80 160.40 1920 ---- ---- ---- ---- 165.80 +7.70 158.10 1925 ---- ---- ---- ---- 163.50 +7.60 155.90 1930 ---- ---- ---- ---- 161.20 +7.60 153.60 1935 ---- ---- ---- ---- 158.90 +7.50 151.40 1940 ---- ---- ---- ---- 156.70 +7.40 149.30 1945 ---- ---- ---- ---- 154.50 +7.40 147.10 1950 ---- ---- ---- ---- 152.30 +7.20 145.10 1955 ---- ---- ---- ---- 150.20 +7.20 143.00 1960 ---- ---- ---- ---- 148.10 +7.10 141.00 1965 ---- ---- ---- ---- 146.00 +7.00 139.00 1970 ---- ---- ---- ---- 144.00 +7.00 137.00 1975 ---- ---- ---- ---- 142.00 +6.90 135.10 1980 ---- ---- ---- ---- 140.00 +6.80 133.20 1985 ---- ---- ---- ---- 138.10 +6.80 131.30 1990 ---- ---- ---- ---- 136.20 +6.70 129.50 1995 ---- ---- ---- ---- 134.30 +6.60 127.70 2000 ---- ---- ---- ---- 132.50 +6.50 126.00 2005 ---- ---- ---- ---- 130.70 +6.50 124.20 2010 ---- ---- ---- ---- 128.90 +6.30 122.60 2015 ---- ---- ---- ---- 127.20 +6.30 120.90 2020 ---- ---- ---- ---- 125.50 +6.20 119.30 2025 ---- ---- ---- ---- 123.90 +6.20 117.70 2030 ---- ---- ---- ---- 122.20 +6.10 116.10 2035 ---- ---- ---- ---- 120.60 +6.00 114.60 2040 ---- ---- ---- ---- 119.10 +6.00 113.10 2045 ---- ---- ---- ---- 117.50 +5.90 111.60 2050 ---- ---- ---- ---- 116.00 +5.90 110.10 2055 ---- ---- ---- ---- 114.50 +5.80 108.70 2060 ---- ---- ---- ---- 113.10 +5.80 107.30 2065 ---- ---- ---- ---- 111.70 +5.70 106.00 2070 ---- ---- ---- ---- 110.30 +5.70 104.60 2075 ---- ---- ---- ---- 108.90 +5.60 103.30 2080 ---- ---- ---- ---- 107.60 +5.60 102.00 2085 ---- ---- ---- ---- 106.20 +5.40 100.80 2090 ---- ---- ---- ---- 104.90 +5.40 99.50 2095 ---- ---- ---- ---- 103.70 +5.40 98.30 2100 ---- ---- ---- ---- 102.40 +5.30 97.10 2105 ---- ---- ---- ---- 101.20 +5.30 95.90 2110 ---- ---- ---- ---- 99.90 +5.10 94.80 2115 ---- ---- ---- ---- 98.70 +5.10 93.60 2120 ---- ---- ---- ---- 97.60 +5.10 92.50 2125 ---- ---- ---- ---- 96.40 +5.00 91.40 2130 ---- ---- ---- ---- 95.30 +5.00 90.30 2135 ---- ---- ---- ---- 94.10 +4.90 89.20 2140 ---- ---- ---- ---- 93.00 +4.80 88.20 2145 ---- ---- ---- ---- 91.90 ---- ---- 2150 ---- ---- ---- ---- 90.80 +4.70 86.10 2155 ---- ---- ---- ---- 89.70 ---- ---- 2160 ---- ---- ---- ---- 88.70 +4.70 84.00 2170 ---- ---- ---- ---- 86.60 +4.50 82.10 2175 ---- ---- ---- ---- 85.60 +4.50 81.10 2180 ---- ---- ---- ---- 84.60 +4.50 80.10 2190 ---- ---- ---- ---- 82.60 +4.30 78.30 2200 ---- ---- ---- ---- 80.70 +4.20 76.50 2210 ---- ---- ---- ---- 78.90 +4.20 74.70 2220 ---- ---- ---- ---- 77.10 +4.10 73.00 2225 ---- ---- ---- ---- 76.20 +4.00 72.20 2230 ---- ---- ---- ---- 75.40 +4.10 71.30 2240 ---- ---- ---- ---- 73.70 ---- ---- 2250 ---- ---- ---- ---- 72.00 +3.80 68.20 2275 ---- ---- ---- ---- 68.10 +3.60 64.50 2300 ---- ---- ---- ---- 64.50 +3.40 61.10 2325 ---- ---- ---- ---- 61.20 +3.30 57.90 2350 ---- ---- ---- ---- 58.10 +3.20 54.90 2375 ---- ---- ---- ---- 55.20 +3.00 52.20 2400 ---- ---- ---- ---- 52.50 +2.90 49.60 2425 ---- ---- ---- ---- 50.00 +2.70 47.30 2450 ---- ---- ---- ---- 47.70 ---- ---- OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 719.00 +13.90 705.10 1275 ---- ---- ---- ---- 694.00 +13.90 680.10 1300 ---- ---- ---- ---- 669.00 +13.90 655.10 1325 ---- ---- ---- ---- 644.00 +13.90 630.10 1350 ---- ---- ---- ---- 619.10 +13.70 605.40 1375 ---- ---- ---- ---- 594.50 +13.50 581.00 1400 ---- ---- ---- ---- 570.20 +13.40 556.80 1425 ---- ---- ---- ---- 546.20 +13.30 532.90 1440 ---- ---- ---- ---- 531.90 +13.10 518.80 1450 ---- ---- ---- ---- 522.40 +13.00 509.40 1460 ---- ---- ---- ---- 513.00 +13.00 500.00 1470 ---- ---- ---- ---- 503.60 +12.90 490.70 1475 ---- ---- ---- ---- 499.00 +12.90 486.10 1480 ---- ---- ---- ---- 494.30 +12.80 481.50 1490 ---- ---- ---- ---- 485.00 +12.70 472.30 1500 ---- ---- ---- ---- 475.80 +12.70 463.10 1510 ---- ---- ---- ---- 466.60 +12.60 454.00 1520 ---- ---- ---- ---- 457.50 +12.50 445.00 1525 ---- ---- ---- ---- 453.00 +12.50 440.50 1530 ---- ---- ---- ---- 448.40 +12.40 436.00 1540 ---- ---- ---- ---- 439.40 +12.40 427.00 1545 ---- ---- ---- ---- 434.90 +12.30 422.60 1550 ---- ---- ---- ---- 430.40 +12.20 418.20 1555 ---- ---- ---- ---- 426.00 +12.30 413.70 1560 ---- ---- ---- ---- 421.50 +12.20 409.30 1565 ---- ---- ---- ---- 417.10 +12.10 405.00 1570 ---- ---- ---- ---- 412.70 +12.10 400.60 1575 ---- ---- ---- ---- 408.30 +12.10 396.20 1580 ---- ---- ---- ---- 403.90 +12.00 391.90 1585 ---- ---- ---- ---- 399.60 +12.00 387.60 1590 ---- ---- ---- ---- 395.20 +11.90 383.30 1595 ---- ---- ---- ---- 390.90 +11.90 379.00 1600 ---- ---- ---- ---- 386.60 +11.90 374.70 1605 ---- ---- ---- ---- 382.30 +11.80 370.50 1610 ---- ---- ---- ---- 378.00 +11.70 366.30 1615 ---- ---- ---- ---- 373.80 +11.70 362.10 1620 ---- ---- ---- ---- 369.50 +11.60 357.90 1625 ---- ---- ---- ---- 365.30 +11.60 353.70 1630 ---- ---- ---- ---- 361.20 +11.60 349.60 1635 ---- ---- ---- ---- 357.00 +11.50 345.50 1640 ---- ---- ---- ---- 352.90 +11.50 341.40 1645 ---- ---- ---- ---- 348.70 +11.30 337.40 1650 ---- ---- ---- ---- 344.60 +11.30 333.30 1655 ---- ---- ---- ---- 340.60 +11.30 329.30 1660 ---- ---- ---- ---- 336.50 +11.20 325.30 1665 ---- ---- ---- ---- 332.50 +11.10 321.40 1670 ---- ---- ---- ---- 328.50 +11.10 317.40 1675 ---- ---- ---- ---- 324.60 +11.10 313.50 1680 ---- ---- ---- ---- 320.60 +11.00 309.60 1685 ---- ---- ---- ---- 316.70 +10.90 305.80 1690 ---- ---- ---- ---- 312.80 +10.80 302.00 1695 ---- ---- ---- ---- 309.00 +10.80 298.20 1700 ---- ---- ---- ---- 305.20 +10.80 294.40 1705 ---- ---- ---- ---- 301.40 +10.70 290.70 1710 ---- ---- ---- ---- 297.60 +10.60 287.00 1715 ---- ---- ---- ---- 293.90 +10.60 283.30 1720 ---- ---- ---- ---- 290.20 +10.50 279.70 1725 ---- ---- ---- ---- 286.50 +10.40 276.10 1730 ---- ---- ---- ---- 282.90 +10.40 272.50 1735 ---- ---- ---- ---- 279.30 +10.30 269.00 1740 ---- ---- ---- ---- 275.80 +10.30 265.50 1745 ---- ---- ---- ---- 272.20 +10.10 262.10 1750 ---- ---- ---- ---- 268.70 +10.10 258.60 1755 ---- ---- ---- ---- 265.30 +10.10 255.20 1760 ---- ---- ---- ---- 261.90 +10.00 251.90 1765 ---- ---- ---- ---- 258.50 +9.90 248.60 1770 ---- ---- ---- ---- 255.10 +9.80 245.30 1775 ---- ---- ---- ---- 251.80 +9.80 242.00 1780 ---- ---- ---- ---- 248.50 +9.70 238.80 1785 ---- ---- ---- ---- 245.30 +9.70 235.60 1790 ---- ---- ---- ---- 242.00 +9.50 232.50 1795 ---- ---- ---- ---- 238.80 +9.40 229.40 1800 ---- ---- ---- ---- 235.70 +9.40 226.30 1805 ---- ---- ---- ---- 232.60 +9.40 223.20 1810 ---- ---- ---- ---- 229.50 +9.30 220.20 1815 ---- ---- ---- ---- 226.40 +9.20 217.20 1820 ---- ---- ---- ---- 223.40 +9.10 214.30 1825 ---- ---- ---- ---- 220.40 +9.10 211.30 1830 ---- ---- ---- ---- 217.40 +9.00 208.40 1835 ---- ---- ---- ---- 214.50 +8.90 205.60 1840 ---- ---- ---- ---- 211.60 +8.80 202.80 1845 ---- ---- ---- ---- 208.80 +8.80 200.00 1850 ---- ---- ---- ---- 205.90 +8.70 197.20 1855 ---- ---- ---- ---- 203.20 +8.70 194.50 1860 ---- ---- ---- ---- 200.40 +8.50 191.90 1865 ---- ---- ---- ---- 197.70 +8.50 189.20 1870 ---- ---- ---- ---- 195.00 +8.40 186.60 1875 ---- ---- ---- ---- 192.30 +8.30 184.00 1880 ---- ---- ---- ---- 189.70 +8.20 181.50 1885 ---- ---- ---- ---- 187.20 +8.20 179.00 1890 ---- ---- ---- ---- 184.60 +8.10 176.50 1895 ---- ---- ---- ---- 182.10 +8.00 174.10 1900 ---- ---- ---- ---- 179.60 +7.90 171.70 1905 ---- ---- ---- ---- 177.20 +7.90 169.30 1910 ---- ---- ---- ---- 174.80 +7.90 166.90 1915 ---- ---- ---- ---- 172.40 +7.80 164.60 1920 ---- ---- ---- ---- 170.00 +7.60 162.40 1925 ---- ---- ---- ---- 167.70 +7.60 160.10 1930 ---- ---- ---- ---- 165.40 +7.50 157.90 1935 ---- ---- ---- ---- 163.20 +7.40 155.80 1940 ---- ---- ---- ---- 161.00 +7.40 153.60 1945 ---- ---- ---- ---- 158.80 +7.30 151.50 1950 ---- ---- ---- ---- 156.70 +7.30 149.40 1955 ---- ---- ---- ---- 154.60 +7.20 147.40 1960 ---- ---- ---- ---- 152.50 +7.10 145.40 1965 ---- ---- ---- ---- 150.40 +7.00 143.40 1970 ---- ---- ---- ---- 148.40 +6.90 141.50 1975 ---- ---- ---- ---- 146.50 +6.90 139.60 1980 ---- ---- ---- ---- 144.50 +6.80 137.70 1985 ---- ---- ---- ---- 142.60 +6.80 135.80 1990 ---- ---- ---- ---- 140.70 +6.70 134.00 1995 ---- ---- ---- ---- 138.90 +6.70 132.20 2000 ---- ---- ---- ---- 137.00 +6.50 130.50 2005 ---- ---- ---- ---- 135.30 +6.50 128.80 2010 ---- ---- ---- ---- 133.50 +6.40 127.10 2015 ---- ---- ---- ---- 131.80 +6.30 125.50 2020 ---- ---- ---- ---- 130.10 +6.30 123.80 2025 ---- ---- ---- ---- 128.50 +6.20 122.30 2030 ---- ---- ---- ---- 126.90 +6.20 120.70 2035 ---- ---- ---- ---- 125.30 +6.10 119.20 2040 ---- ---- ---- ---- 123.70 +6.00 117.70 2045 ---- ---- ---- ---- 122.20 +6.00 116.20 2050 ---- ---- ---- ---- 120.70 +5.90 114.80 2055 ---- ---- ---- ---- 119.30 +5.90 113.40 2060 ---- ---- ---- ---- 117.80 +5.80 112.00 2065 ---- ---- ---- ---- 116.40 +5.70 110.70 2070 ---- ---- ---- ---- 115.10 +5.70 109.40 2075 ---- ---- ---- ---- 113.70 +5.60 108.10 2080 ---- ---- ---- ---- 112.40 +5.60 106.80 2085 ---- ---- ---- ---- 111.10 +5.60 105.50 2090 ---- ---- ---- ---- 109.80 +5.50 104.30 2095 ---- ---- ---- ---- 108.50 +5.40 103.10 2100 ---- ---- ---- ---- 107.20 +5.30 101.90 2105 ---- ---- ---- ---- 106.00 +5.30 100.70 2110 ---- ---- ---- ---- 104.80 +5.30 99.50 2115 ---- ---- ---- ---- 103.60 +5.20 98.40 2120 ---- ---- ---- ---- 102.40 +5.20 97.20 2125 ---- ---- ---- ---- 101.20 +5.10 96.10 2130 ---- ---- ---- ---- 100.00 +5.00 95.00 2135 ---- ---- ---- ---- 98.90 +5.00 93.90 2140 ---- ---- ---- ---- 97.70 +4.90 92.80 2145 ---- ---- ---- ---- 96.60 ---- ---- 2150 ---- ---- ---- ---- 95.50 +4.90 90.60 2155 ---- ---- ---- ---- 94.40 ---- ---- 2160 ---- ---- ---- ---- 93.30 +4.70 88.60 2170 ---- ---- ---- ---- 91.20 +4.70 86.50 2175 ---- ---- ---- ---- 90.10 +4.60 85.50 2180 ---- ---- ---- ---- 89.10 +4.50 84.60 2190 ---- ---- ---- ---- 87.10 +4.40 82.70 2200 ---- ---- ---- ---- 85.30 +4.40 80.90 2210 ---- ---- ---- ---- 83.50 +4.30 79.20 2220 ---- ---- ---- ---- 81.80 +4.20 77.60 2225 ---- ---- ---- ---- 81.00 +4.20 76.80 2230 ---- ---- ---- ---- 80.20 +4.10 76.10 2240 ---- ---- ---- ---- 78.70 ---- ---- 2250 ---- ---- ---- ---- 77.20 +3.90 73.30 2275 ---- ---- ---- ---- 73.70 +3.80 69.90 2300 ---- ---- ---- ---- 70.50 +3.70 66.80 2325 ---- ---- ---- ---- 67.50 +3.50 64.00 2350 ---- ---- ---- ---- 64.70 +3.30 61.40 2375 ---- ---- ---- ---- 62.10 +3.20 58.90 2400 ---- ---- ---- ---- 59.70 +3.10 56.60 2425 ---- ---- ---- ---- 57.40 +2.90 54.50 2450 ---- ---- ---- ---- 55.30 ---- ---- OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 733.20 +13.90 719.30 1275 ---- ---- ---- ---- 708.20 +13.90 694.30 1300 ---- ---- ---- ---- 683.20 +13.90 669.30 1325 ---- ---- ---- ---- 658.20 +13.90 644.30 1350 ---- ---- ---- ---- 633.30 +13.70 619.60 1375 ---- ---- ---- ---- 608.70 +13.60 595.10 1400 ---- ---- ---- ---- 584.40 +13.40 571.00 1425 ---- ---- ---- ---- 560.40 +13.20 547.20 1450 ---- ---- ---- ---- 536.80 +13.10 523.70 1460 ---- ---- ---- ---- 527.40 +13.00 514.40 1470 ---- ---- ---- ---- 518.10 +12.90 505.20 1475 ---- ---- ---- ---- 513.40 +12.80 500.60 1480 ---- ---- ---- ---- 508.80 +12.80 496.00 1490 ---- ---- ---- ---- 499.60 +12.80 486.80 1500 ---- ---- ---- ---- 490.40 +12.70 477.70 1510 ---- ---- ---- ---- 481.30 +12.60 468.70 1520 ---- ---- ---- ---- 472.20 +12.50 459.70 1525 ---- ---- ---- ---- 467.70 +12.50 455.20 1530 ---- ---- ---- ---- 463.20 +12.40 450.80 1540 ---- ---- ---- ---- 454.20 +12.30 441.90 1545 ---- ---- ---- ---- 449.80 +12.30 437.50 1550 ---- ---- ---- ---- 445.30 +12.20 433.10 1555 ---- ---- ---- ---- 440.90 +12.20 428.70 1560 ---- ---- ---- ---- 436.50 +12.20 424.30 1565 ---- ---- ---- ---- 432.10 +12.20 419.90 1570 ---- ---- ---- ---- 427.70 +12.10 415.60 1575 ---- ---- ---- ---- 423.30 +12.00 411.30 1580 ---- ---- ---- ---- 418.90 +12.00 406.90 1585 ---- ---- ---- ---- 414.60 +12.00 402.60 1590 ---- ---- ---- ---- 410.30 +12.00 398.30 1595 ---- ---- ---- ---- 405.90 +11.80 394.10 1600 ---- ---- ---- ---- 401.60 +11.80 389.80 1605 ---- ---- ---- ---- 397.30 +11.70 385.60 1610 ---- ---- ---- ---- 393.10 +11.80 381.30 1615 ---- ---- ---- ---- 388.80 +11.70 377.10 1620 ---- ---- ---- ---- 384.50 +11.60 372.90 1625 ---- ---- ---- ---- 380.30 +11.60 368.70 1630 ---- ---- ---- ---- 376.10 +11.60 364.50 1635 ---- ---- ---- ---- 371.90 +11.50 360.40 1640 ---- ---- ---- ---- 367.70 +11.40 356.30 1645 ---- ---- ---- ---- 363.60 +11.40 352.20 1650 ---- ---- ---- ---- 359.40 +11.30 348.10 1655 ---- ---- ---- ---- 355.30 +11.30 344.00 1660 ---- ---- ---- ---- 351.20 +11.20 340.00 1665 ---- ---- ---- ---- 347.20 +11.20 336.00 1670 ---- ---- ---- ---- 343.20 +11.20 332.00 1675 ---- ---- ---- ---- 339.20 +11.10 328.10 1680 ---- ---- ---- ---- 335.20 +11.00 324.20 1685 ---- ---- ---- ---- 331.30 +11.00 320.30 1690 ---- ---- ---- ---- 327.40 +10.90 316.50 1695 ---- ---- ---- ---- 323.50 +10.90 312.60 1700 ---- ---- ---- ---- 319.60 +10.80 308.80 1705 ---- ---- ---- ---- 315.80 +10.70 305.10 1710 ---- ---- ---- ---- 312.00 +10.60 301.40 1715 ---- ---- ---- ---- 308.30 +10.60 297.70 1720 ---- ---- ---- ---- 304.60 +10.60 294.00 1725 ---- ---- ---- ---- 300.90 +10.50 290.40 1730 ---- ---- ---- ---- 297.20 +10.40 286.80 1735 ---- ---- ---- ---- 293.60 +10.40 283.20 1740 ---- ---- ---- ---- 290.00 +10.30 279.70 1745 ---- ---- ---- ---- 286.40 +10.20 276.20 1750 ---- ---- ---- ---- 282.90 +10.20 272.70 1755 ---- ---- ---- ---- 279.40 +10.10 269.30 1760 ---- ---- ---- ---- 275.90 +10.00 265.90 1765 ---- ---- ---- ---- 272.50 +10.00 262.50 1770 ---- ---- ---- ---- 269.10 +9.90 259.20 1775 ---- ---- ---- ---- 265.70 +9.80 255.90 1780 ---- ---- ---- ---- 262.40 +9.80 252.60 1785 ---- ---- ---- ---- 259.10 +9.70 249.40 1790 ---- ---- ---- ---- 255.80 +9.60 246.20 1795 ---- ---- ---- ---- 252.60 +9.60 243.00 1800 ---- ---- ---- ---- 249.40 +9.50 239.90 1805 ---- ---- ---- ---- 246.20 +9.40 236.80 1810 ---- ---- ---- ---- 243.10 +9.40 233.70 1815 ---- ---- ---- ---- 240.00 +9.40 230.60 1820 ---- ---- ---- ---- 236.90 +9.30 227.60 1825 ---- ---- ---- ---- 233.90 +9.20 224.70 1830 ---- ---- ---- ---- 230.80 +9.10 221.70 1835 ---- ---- ---- ---- 227.90 +9.10 218.80 1840 ---- ---- ---- ---- 224.90 +9.00 215.90 1845 ---- ---- ---- ---- 222.00 +8.90 213.10 1850 ---- ---- ---- ---- 219.10 +8.80 210.30 1855 ---- ---- ---- ---- 216.30 +8.80 207.50 1860 ---- ---- ---- ---- 213.50 +8.70 204.80 1865 ---- ---- ---- ---- 210.70 +8.60 202.10 1870 ---- ---- ---- ---- 207.90 +8.50 199.40 1875 ---- ---- ---- ---- 205.20 +8.40 196.80 1880 ---- ---- ---- ---- 202.60 +8.50 194.10 1885 ---- ---- ---- ---- 199.90 +8.30 191.60 1890 ---- ---- ---- ---- 197.30 +8.30 189.00 1895 ---- ---- ---- ---- 194.70 +8.20 186.50 1900 ---- ---- ---- ---- 192.20 +8.20 184.00 1905 ---- ---- ---- ---- 189.70 +8.10 181.60 1910 ---- ---- ---- ---- 187.20 +8.00 179.20 1915 ---- ---- ---- ---- 184.70 +7.90 176.80 1920 ---- ---- ---- ---- 182.30 +7.80 174.50 1925 ---- ---- ---- ---- 180.00 +7.80 172.20 1930 ---- ---- ---- ---- 177.60 +7.70 169.90 1935 ---- ---- ---- ---- 175.30 +7.60 167.70 1940 ---- ---- ---- ---- 173.00 +7.60 165.40 1945 ---- ---- ---- ---- 170.80 +7.50 163.30 1950 ---- ---- ---- ---- 168.60 +7.50 161.10 1955 ---- ---- ---- ---- 166.40 +7.40 159.00 1960 ---- ---- ---- ---- 164.20 +7.30 156.90 1965 ---- ---- ---- ---- 162.10 +7.20 154.90 1970 ---- ---- ---- ---- 160.00 +7.10 152.90 1975 ---- ---- ---- ---- 158.00 +7.10 150.90 1980 ---- ---- ---- ---- 155.90 +7.00 148.90 1985 ---- ---- ---- ---- 154.00 +7.00 147.00 1990 ---- ---- ---- ---- 152.00 +6.90 145.10 1995 ---- ---- ---- ---- 150.10 +6.90 143.20 2000 ---- ---- ---- ---- 148.20 +6.80 141.40 2005 ---- ---- ---- ---- 146.30 +6.70 139.60 2010 ---- ---- ---- ---- 144.50 +6.60 137.90 2015 ---- ---- ---- ---- 142.70 +6.60 136.10 2020 ---- ---- ---- ---- 140.90 +6.50 134.40 2025 ---- ---- ---- ---- 139.20 +6.40 132.80 2030 ---- ---- ---- ---- 137.50 +6.40 131.10 2035 ---- ---- ---- ---- 135.80 +6.30 129.50 2040 ---- ---- ---- ---- 134.20 +6.30 127.90 2045 ---- ---- ---- ---- 132.60 +6.20 126.40 2050 ---- ---- ---- ---- 131.00 +6.10 124.90 2055 ---- ---- ---- ---- 129.50 +6.10 123.40 2060 ---- ---- ---- ---- 127.90 +6.00 121.90 2065 ---- ---- ---- ---- 126.50 +6.00 120.50 2070 ---- ---- ---- ---- 125.00 +5.90 119.10 2075 ---- ---- ---- ---- 123.60 +5.90 117.70 2080 ---- ---- ---- ---- 122.20 +5.80 116.40 2085 ---- ---- ---- ---- 120.80 +5.80 115.00 2090 ---- ---- ---- ---- 119.40 +5.70 113.70 2095 ---- ---- ---- ---- 118.10 +5.60 112.50 2100 ---- ---- ---- ---- 116.80 +5.60 111.20 2105 ---- ---- ---- ---- 115.50 +5.50 110.00 2110 ---- ---- ---- ---- 114.20 +5.40 108.80 2115 ---- ---- ---- ---- 113.00 +5.40 107.60 2120 ---- ---- ---- ---- 111.80 +5.40 106.40 2125 ---- ---- ---- ---- 110.50 +5.30 105.20 2130 ---- ---- ---- ---- 109.40 +5.30 104.10 2135 ---- ---- ---- ---- 108.20 +5.20 103.00 2140 ---- ---- ---- ---- 107.00 +5.10 101.90 2145 ---- ---- ---- ---- 105.90 +5.10 100.80 2150 ---- ---- ---- ---- 104.80 +5.10 99.70 2155 ---- ---- ---- ---- 103.70 ---- ---- 2160 ---- ---- ---- ---- 102.60 +5.00 97.60 2165 ---- ---- ---- ---- 101.50 ---- ---- 2170 ---- ---- ---- ---- 100.50 +4.90 95.60 2175 ---- ---- ---- ---- 99.40 +4.80 94.60 2180 ---- ---- ---- ---- 98.40 +4.80 93.60 2190 ---- ---- ---- ---- 96.40 +4.70 91.70 2200 ---- ---- ---- ---- 94.40 +4.60 89.80 2210 ---- ---- ---- ---- 92.50 +4.50 88.00 2220 ---- ---- ---- ---- 90.70 +4.40 86.30 2225 ---- ---- ---- ---- 89.80 +4.40 85.40 2230 ---- ---- ---- ---- 88.90 +4.40 84.50 2240 ---- ---- ---- ---- 87.10 +4.20 82.90 2250 ---- ---- ---- ---- 85.40 +4.20 81.20 2260 ---- ---- ---- ---- 83.80 ---- ---- 2270 ---- ---- ---- ---- 82.20 ---- ---- 2275 ---- ---- ---- ---- 81.40 +4.00 77.40 2300 ---- ---- ---- ---- 77.60 +3.80 73.80 2325 ---- ---- ---- ---- 74.10 +3.70 70.40 2350 ---- ---- ---- ---- 70.80 +3.50 67.30 2375 ---- ---- ---- ---- 67.80 +3.40 64.40 2400 ---- ---- ---- ---- 64.90 +3.20 61.70 2425 ---- ---- ---- ---- 62.20 +3.10 59.10 2450 ---- ---- ---- ---- 59.70 +2.90 56.80 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 983.20 +13.90 969.30 1025 ---- ---- ---- ---- 958.20 +13.90 944.30 1050 ---- ---- ---- ---- 933.20 +13.90 919.30 1075 ---- ---- ---- ---- 908.20 +13.90 894.30 1090 ---- ---- ---- ---- 893.20 +13.90 879.30 1100 ---- ---- ---- ---- 883.20 +13.90 869.30 1110 ---- ---- ---- ---- 873.20 +13.90 859.30 1120 ---- ---- ---- ---- 863.20 +13.90 849.30 1125 ---- ---- ---- ---- 858.20 +13.90 844.30 1130 ---- ---- ---- ---- 853.20 +13.90 839.30 1140 ---- ---- ---- ---- 843.20 +13.90 829.30 1150 ---- ---- ---- ---- 833.20 +13.90 819.30 1160 ---- ---- ---- ---- 823.20 +13.90 809.30 1170 ---- ---- ---- ---- 813.20 +13.90 799.30 1175 ---- ---- ---- ---- 808.20 +13.90 794.30 1180 ---- ---- ---- ---- 803.20 +13.90 789.30 1190 ---- ---- ---- ---- 793.20 +13.90 779.30 1195 ---- ---- ---- ---- 788.20 +13.90 774.30 1200 ---- ---- ---- ---- 783.20 +13.90 769.30 1205 ---- ---- ---- ---- 778.20 +13.90 764.30 1210 ---- ---- ---- ---- 773.20 +13.90 759.30 1215 ---- ---- ---- ---- 768.20 +13.90 754.30 1220 ---- ---- ---- ---- 763.20 +13.90 749.30 1225 ---- ---- ---- ---- 758.20 +13.90 744.30 1230 ---- ---- ---- ---- 753.20 +13.90 739.30 1235 ---- ---- ---- ---- 748.20 +13.90 734.30 1240 ---- ---- ---- ---- 743.20 +13.90 729.30 1245 ---- ---- ---- ---- 738.20 +13.90 724.30 1250 ---- ---- ---- ---- 733.20 +13.90 719.30 1255 ---- ---- ---- ---- 728.20 +13.90 714.30 1260 ---- ---- ---- ---- 723.20 +13.90 709.30 1265 ---- ---- ---- ---- 718.20 +13.90 704.30 1270 ---- ---- ---- ---- 713.20 +13.90 699.30 1275 ---- ---- ---- ---- 708.20 +13.90 694.30 1280 ---- ---- ---- ---- 703.20 +13.90 689.30 1285 ---- ---- ---- ---- 698.20 +13.90 684.30 1290 ---- ---- ---- ---- 693.20 +13.80 679.40 1295 ---- ---- ---- ---- 688.20 +13.80 674.40 1300 ---- ---- ---- ---- 683.20 +13.80 669.40 1305 ---- ---- ---- ---- 678.30 +13.80 664.50 1310 ---- ---- ---- ---- 673.30 +13.70 659.60 1315 ---- ---- ---- ---- 668.40 +13.70 654.70 1320 ---- ---- ---- ---- 663.40 +13.70 649.70 1325 ---- ---- ---- ---- 658.50 +13.70 644.80 1330 ---- ---- ---- ---- 653.60 +13.70 639.90 1335 ---- ---- ---- ---- 648.60 +13.50 635.10 1340 ---- ---- ---- ---- 643.70 +13.50 630.20 1345 ---- ---- ---- ---- 638.90 +13.60 625.30 1350 ---- ---- ---- ---- 634.00 +13.50 620.50 1355 ---- ---- ---- ---- 629.10 +13.50 615.60 1360 ---- ---- ---- ---- 624.20 +13.40 610.80 1365 ---- ---- ---- ---- 619.40 +13.40 606.00 1370 ---- ---- ---- ---- 614.50 +13.30 601.20 1375 ---- ---- ---- ---- 609.70 +13.30 596.40 1380 ---- ---- ---- ---- 604.90 +13.30 591.60 1385 ---- ---- ---- ---- 600.10 +13.30 586.80 1390 ---- ---- ---- ---- 595.30 +13.30 582.00 1395 ---- ---- ---- ---- 590.50 +13.30 577.20 1400 ---- ---- ---- ---- 585.70 +13.20 572.50 1405 ---- ---- ---- ---- 580.90 +13.20 567.70 1410 ---- ---- ---- ---- 576.10 +13.10 563.00 1415 ---- ---- ---- ---- 571.40 +13.10 558.30 1420 ---- ---- ---- ---- 566.60 +13.10 553.50 1425 ---- ---- ---- ---- 561.90 +13.10 548.80 1430 ---- ---- ---- ---- 557.20 +13.10 544.10 1435 ---- ---- ---- ---- 552.40 +12.90 539.50 1440 ---- ---- ---- ---- 547.70 +12.90 534.80 1445 ---- ---- ---- ---- 543.00 +12.90 530.10 1450 ---- ---- ---- ---- 538.30 +12.80 525.50 1455 ---- ---- ---- ---- 533.70 +12.90 520.80 1460 ---- ---- ---- ---- 529.00 +12.80 516.20 1465 ---- ---- ---- ---- 524.40 +12.80 511.60 1470 ---- ---- ---- ---- 519.70 +12.70 507.00 1475 ---- ---- ---- ---- 515.10 +12.70 502.40 1480 ---- ---- ---- ---- 510.50 +12.70 497.80 1485 ---- ---- ---- ---- 505.90 +12.70 493.20 1490 ---- ---- ---- ---- 501.30 +12.60 488.70 1495 ---- ---- ---- ---- 496.70 +12.60 484.10 1500 ---- ---- ---- ---- 492.10 +12.50 479.60 1505 ---- ---- ---- ---- 487.60 +12.50 475.10 1510 ---- ---- ---- ---- 483.10 +12.50 470.60 1515 ---- ---- ---- ---- 478.50 +12.40 466.10 1520 ---- ---- ---- ---- 474.00 +12.40 461.60 1525 ---- ---- ---- ---- 469.50 +12.30 457.20 1530 ---- ---- ---- ---- 465.00 +12.30 452.70 1535 ---- ---- ---- ---- 460.60 +12.30 448.30 1540 ---- ---- ---- ---- 456.10 +12.20 443.90 1545 ---- ---- ---- ---- 451.70 +12.20 439.50 1550 ---- ---- ---- ---- 447.30 +12.20 435.10 1555 ---- ---- ---- ---- 442.90 +12.10 430.80 1560 ---- ---- ---- ---- 438.50 +12.10 426.40 1565 ---- ---- ---- ---- 434.10 +12.00 422.10 1570 ---- ---- ---- ---- 429.70 +12.00 417.70 1575 ---- ---- ---- ---- 425.40 +12.00 413.40 1580 ---- ---- ---- ---- 421.00 +11.90 409.10 1585 ---- ---- ---- ---- 416.70 +11.80 404.90 1590 ---- ---- ---- ---- 412.40 +11.80 400.60 1595 ---- ---- ---- ---- 408.10 +11.70 396.40 1600 ---- ---- ---- ---- 403.90 +11.80 392.10 1605 ---- ---- ---- ---- 399.60 +11.70 387.90 1610 ---- ---- ---- ---- 395.40 +11.70 383.70 1615 ---- ---- ---- ---- 391.10 +11.50 379.60 1620 ---- ---- ---- ---- 386.90 +11.50 375.40 1625 ---- ---- ---- ---- 382.70 +11.50 371.20 1630 ---- ---- ---- ---- 378.50 +11.40 367.10 1635 ---- ---- ---- ---- 374.40 +11.40 363.00 1640 ---- ---- ---- ---- 370.20 +11.30 358.90 1645 ---- ---- ---- ---- 366.10 +11.30 354.80 1650 ---- ---- ---- ---- 362.00 +11.20 350.80 1655 ---- ---- ---- ---- 358.00 +11.20 346.80 1660 ---- ---- ---- ---- 353.90 +11.10 342.80 1665 ---- ---- ---- ---- 349.90 +11.10 338.80 1670 ---- ---- ---- ---- 345.90 +11.00 334.90 1675 ---- ---- ---- ---- 342.00 +11.00 331.00 1680 ---- ---- ---- ---- 338.10 +11.00 327.10 1685 ---- ---- ---- ---- 334.20 +10.90 323.30 1690 ---- ---- ---- ---- 330.30 +10.80 319.50 1695 ---- ---- ---- ---- 326.50 +10.80 315.70 1700 ---- ---- ---- ---- 322.70 +10.80 311.90 1705 ---- ---- ---- ---- 318.90 +10.70 308.20 1710 ---- ---- ---- ---- 315.10 +10.60 304.50 1715 ---- ---- ---- ---- 311.40 +10.50 300.90 1720 ---- ---- ---- ---- 307.70 +10.40 297.30 1725 ---- ---- ---- ---- 304.10 +10.40 293.70 1730 ---- ---- ---- ---- 300.50 +10.40 290.10 1735 ---- ---- ---- ---- 296.90 +10.30 286.60 1740 ---- ---- ---- ---- 293.30 +10.20 283.10 1745 ---- ---- ---- ---- 289.80 +10.20 279.60 1750 ---- ---- ---- ---- 286.30 +10.10 276.20 1755 ---- ---- ---- ---- 282.90 +10.10 272.80 1760 ---- ---- ---- ---- 279.50 +10.00 269.50 1765 ---- ---- ---- ---- 276.10 +10.00 266.10 1770 ---- ---- ---- ---- 272.70 +9.90 262.80 1775 ---- ---- ---- ---- 269.40 +9.80 259.60 1780 ---- ---- ---- ---- 266.10 +9.70 256.40 1785 ---- ---- ---- ---- 262.80 +9.60 253.20 1790 ---- ---- ---- ---- 259.60 +9.60 250.00 1795 ---- ---- ---- ---- 256.40 +9.50 246.90 1800 ---- ---- ---- ---- 253.20 +9.40 243.80 1805 ---- ---- ---- ---- 250.10 +9.40 240.70 1810 ---- ---- ---- ---- 247.00 +9.30 237.70 1815 ---- ---- ---- ---- 243.90 +9.20 234.70 1820 ---- ---- ---- ---- 240.90 +9.20 231.70 1825 ---- ---- ---- ---- 237.90 +9.10 228.80 1830 ---- ---- ---- ---- 234.90 +9.10 225.80 1835 ---- ---- ---- ---- 232.00 +9.00 223.00 1840 ---- ---- ---- ---- 229.10 +9.00 220.10 1845 ---- ---- ---- ---- 226.20 +8.90 217.30 1850 ---- ---- ---- ---- 223.30 +8.70 214.60 400 1855 ---- ---- ---- ---- 220.50 +8.70 211.80 1860 ---- ---- ---- ---- 217.80 +8.70 209.10 1865 ---- ---- ---- ---- 215.00 +8.60 206.40 1870 ---- ---- ---- ---- 212.30 +8.50 203.80 1875 ---- ---- ---- ---- 209.60 +8.40 201.20 1880 ---- ---- ---- ---- 207.00 +8.40 198.60 75 1885 ---- ---- ---- ---- 204.40 +8.40 196.00 1890 ---- ---- ---- ---- 201.80 +8.30 193.50 1895 ---- ---- ---- ---- 199.20 +8.20 191.00 1900 ---- ---- ---- ---- 196.70 +8.10 188.60 1905 ---- ---- ---- ---- 194.20 +8.00 186.20 1910 ---- ---- ---- ---- 191.80 +8.00 183.80 1915 ---- ---- ---- ---- 189.40 +7.90 181.50 1920 ---- ---- ---- ---- 187.00 +7.90 179.10 1925 ---- ---- ---- ---- 184.60 +7.80 176.80 1930 ---- ---- ---- ---- 182.30 +7.70 174.60 1935 ---- ---- ---- ---- 180.00 +7.60 172.40 1940 ---- ---- ---- ---- 177.70 +7.50 170.20 1945 ---- ---- ---- ---- 175.50 +7.50 168.00 1950 ---- ---- ---- ---- 173.30 +7.40 165.90 1955 ---- ---- ---- ---- 171.20 +7.40 163.80 1960 ---- ---- ---- ---- 169.00 +7.30 161.70 1965 ---- ---- ---- ---- 166.90 +7.20 159.70 1970 ---- ---- ---- ---- 164.90 +7.20 157.70 100 1975 ---- ---- ---- ---- 162.80 +7.10 155.70 1980 ---- ---- ---- ---- 160.80 +7.00 153.80 1985 ---- ---- ---- ---- 158.80 +6.90 151.90 1990 ---- ---- ---- ---- 156.90 +6.90 150.00 1995 ---- ---- ---- ---- 155.00 +6.90 148.10 2000 ---- ---- ---- ---- 153.10 +6.80 146.30 130 2005 ---- ---- ---- ---- 151.30 +6.80 144.50 2010 ---- ---- ---- ---- 149.40 +6.60 142.80 2015 ---- ---- ---- ---- 147.70 +6.60 141.10 2020 ---- ---- ---- ---- 145.90 +6.50 139.40 2025 ---- ---- ---- ---- 144.20 +6.50 137.70 2030 ---- ---- ---- ---- 142.50 +6.40 136.10 2035 ---- ---- ---- ---- 140.90 +6.40 134.50 2040 ---- ---- ---- ---- 139.20 +6.30 132.90 2045 ---- ---- ---- ---- 137.70 +6.30 131.40 2050 ---- ---- ---- ---- 136.10 +6.20 129.90 2055 ---- ---- ---- ---- 134.60 +6.10 128.50 2060 ---- ---- ---- ---- 133.10 +6.10 127.00 2065 ---- ---- ---- ---- 131.60 +6.00 125.60 2070 ---- ---- ---- ---- 130.20 +6.00 124.20 2075 ---- ---- ---- ---- 128.80 +5.90 122.90 2080 ---- ---- ---- ---- 127.40 +5.90 121.50 2085 ---- ---- ---- ---- 126.00 +5.80 120.20 2090 ---- ---- ---- ---- 124.70 +5.70 119.00 2095 ---- ---- ---- ---- 123.40 +5.70 117.70 2100 ---- ---- ---- ---- 122.10 +5.60 116.50 2105 ---- ---- ---- ---- 120.80 +5.60 115.20 2110 ---- ---- ---- ---- 119.60 +5.60 114.00 2115 ---- ---- ---- ---- 118.30 +5.50 112.80 2120 ---- ---- ---- ---- 117.10 +5.40 111.70 2125 ---- ---- ---- ---- 115.90 +5.40 110.50 2130 ---- ---- ---- ---- 114.70 +5.40 109.30 2135 ---- ---- ---- ---- 113.50 +5.30 108.20 2140 ---- ---- ---- ---- 112.30 +5.20 107.10 2145 ---- ---- ---- ---- 111.20 +5.20 106.00 2150 ---- ---- ---- ---- 110.00 +5.10 104.90 2155 ---- ---- ---- ---- 108.80 +5.00 103.80 2160 ---- ---- ---- ---- 107.70 +5.00 102.70 2165 ---- ---- ---- ---- 106.60 +5.00 101.60 2170 ---- ---- ---- ---- 105.50 +5.00 100.50 2175 ---- ---- ---- ---- 104.40 +4.90 99.50 2180 ---- ---- ---- ---- 103.30 +4.90 98.40 2185 ---- ---- ---- ---- 102.20 +4.80 97.40 2190 ---- ---- ---- ---- 101.20 +4.80 96.40 2195 ---- ---- ---- ---- 100.20 +4.70 95.50 2200 ---- ---- ---- ---- 99.20 +4.70 94.50 500 2205 ---- ---- ---- ---- 98.20 +4.60 93.60 2210 ---- ---- ---- ---- 97.30 +4.70 92.60 2215 ---- ---- ---- ---- 96.30 +4.50 91.80 2220 ---- ---- ---- ---- 95.40 +4.50 90.90 2225 ---- ---- ---- ---- 94.60 +4.50 90.10 2230 ---- ---- ---- ---- 93.70 +4.40 89.30 2235 ---- ---- ---- ---- 92.90 +4.40 88.50 2240 ---- ---- ---- ---- 92.10 +4.40 87.70 2245 ---- ---- ---- ---- 91.30 +4.30 87.00 2250 ---- ---- ---- ---- 90.50 +4.30 86.20 2255 ---- ---- ---- ---- 89.70 +4.30 85.40 2260 ---- ---- ---- ---- 88.90 +4.20 84.70 2265 ---- ---- ---- ---- 88.10 +4.20 83.90 2270 ---- ---- ---- ---- 87.20 +4.10 83.10 2275 ---- ---- ---- ---- 86.40 +4.10 82.30 2280 ---- ---- ---- ---- 85.60 +4.10 81.50 2285 ---- ---- ---- ---- 84.80 +4.00 80.80 2290 ---- ---- ---- ---- 84.00 +4.00 80.00 2295 ---- ---- ---- ---- 83.20 +3.90 79.30 2300 ---- ---- ---- ---- 82.50 +3.90 78.60 2305 ---- ---- ---- ---- 81.80 +3.90 77.90 2310 ---- ---- ---- ---- 81.10 +3.90 77.20 2315 ---- ---- ---- ---- 80.40 +3.90 76.50 2320 ---- ---- ---- ---- 79.70 +3.80 75.90 2325 ---- ---- ---- ---- 79.00 +3.70 75.30 2330 ---- ---- ---- ---- 78.40 +3.70 74.70 2335 ---- ---- ---- ---- 77.80 +3.70 74.10 2340 ---- ---- ---- ---- 77.20 +3.70 73.50 2345 ---- ---- ---- ---- 76.60 +3.70 72.90 2350 ---- ---- ---- ---- 76.00 +3.70 72.30 2355 ---- ---- ---- ---- 75.40 +3.60 71.80 2360 ---- ---- ---- ---- 74.80 +3.60 71.20 2370 ---- ---- ---- ---- 73.70 +3.60 70.10 2375 ---- ---- ---- ---- 73.10 +3.50 69.60 2380 ---- ---- ---- ---- 72.60 +3.50 69.10 2390 ---- ---- ---- ---- 71.50 +3.40 68.10 2400 ---- ---- ---- ---- 70.40 +3.30 67.10 2410 ---- ---- ---- ---- 69.40 +3.30 66.10 2420 ---- ---- ---- ---- 68.40 +3.20 65.20 2425 ---- ---- ---- ---- 68.00 +3.30 64.70 2430 ---- ---- ---- ---- 67.50 +3.20 64.30 2440 ---- ---- ---- ---- 66.50 +3.10 63.40 2450 ---- ---- ---- ---- 65.60 +3.10 62.50 2460 ---- ---- ---- ---- 64.80 +3.10 61.70 2475 ---- ---- ---- ---- 63.50 +3.00 60.50 2500 ---- ---- ---- ---- 61.40 +2.90 58.50 2525 ---- ---- ---- ---- 59.60 +2.90 56.70 2550 ---- ---- ---- ---- 57.80 +2.70 55.10 2575 ---- ---- ---- ---- 56.10 +2.60 53.50 2600 ---- ---- ---- ---- 54.60 +2.60 52.00 2625 ---- ---- ---- ---- 53.10 +2.40 50.70 2650 ---- ---- ---- ---- 51.80 +2.40 49.40 900 ---- ---- ---- ---- 1083.20 +13.90 1069.30 925 ---- ---- ---- ---- 1058.20 +13.90 1044.30 950 ---- ---- ---- ---- 1033.20 +13.90 1019.30 975 ---- ---- ---- ---- 1008.20 +13.90 994.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 716.70 +13.90 702.80 1300 ---- ---- ---- ---- 691.70 +13.90 677.80 1325 ---- ---- ---- ---- 666.80 +13.80 653.00 1350 ---- ---- ---- ---- 642.20 +13.60 628.60 1375 ---- ---- ---- ---- 617.90 +13.40 604.50 1400 ---- ---- ---- ---- 593.90 +13.20 580.70 1425 ---- ---- ---- ---- 570.30 +13.10 557.20 1450 ---- ---- ---- ---- 546.90 +12.90 534.00 1470 ---- ---- ---- ---- 528.40 +12.70 515.70 1475 ---- ---- ---- ---- 523.90 +12.70 511.20 1480 ---- ---- ---- ---- 519.30 +12.70 506.60 1490 ---- ---- ---- ---- 510.20 +12.60 497.60 1500 ---- ---- ---- ---- 501.10 +12.50 488.60 1510 ---- ---- ---- ---- 492.10 +12.40 479.70 1520 ---- ---- ---- ---- 483.20 +12.40 470.80 1525 ---- ---- ---- ---- 478.70 +12.30 466.40 1530 ---- ---- ---- ---- 474.30 +12.30 462.00 1540 ---- ---- ---- ---- 465.40 +12.20 453.20 1550 ---- ---- ---- ---- 456.60 +12.10 444.50 1560 ---- ---- ---- ---- 447.90 +12.00 435.90 1565 ---- ---- ---- ---- 443.50 +12.00 431.50 1570 ---- ---- ---- ---- 439.20 +11.90 427.30 1575 ---- ---- ---- ---- 434.90 +11.90 423.00 1580 ---- ---- ---- ---- 430.60 +11.90 418.70 1585 ---- ---- ---- ---- 426.30 +11.90 414.40 1590 ---- ---- ---- ---- 422.00 +11.80 410.20 1595 ---- ---- ---- ---- 417.70 +11.70 406.00 1600 ---- ---- ---- ---- 413.50 +11.70 401.80 1605 ---- ---- ---- ---- 409.20 +11.60 397.60 1610 ---- ---- ---- ---- 405.00 +11.60 393.40 1615 ---- ---- ---- ---- 400.80 +11.60 389.20 1620 ---- ---- ---- ---- 396.60 +11.50 385.10 1625 ---- ---- ---- ---- 392.40 +11.50 380.90 1630 ---- ---- ---- ---- 388.20 +11.40 376.80 1635 ---- ---- ---- ---- 384.10 +11.40 372.70 1640 ---- ---- ---- ---- 379.90 +11.30 368.60 1645 ---- ---- ---- ---- 375.80 +11.30 364.50 1650 ---- ---- ---- ---- 371.70 +11.20 360.50 1655 ---- ---- ---- ---- 367.60 +11.10 356.50 1660 ---- ---- ---- ---- 363.60 +11.10 352.50 1665 ---- ---- ---- ---- 359.60 +11.10 348.50 1670 ---- ---- ---- ---- 355.60 +11.10 344.50 1675 ---- ---- ---- ---- 351.60 +11.00 340.60 1680 ---- ---- ---- ---- 347.70 +11.00 336.70 1685 ---- ---- ---- ---- 343.80 +10.90 332.90 1690 ---- ---- ---- ---- 339.90 +10.90 329.00 1695 ---- ---- ---- ---- 336.00 +10.80 325.20 1700 ---- ---- ---- ---- 332.20 +10.70 321.50 1705 ---- ---- ---- ---- 328.40 +10.70 317.70 1710 ---- ---- ---- ---- 324.60 +10.60 314.00 1715 ---- ---- ---- ---- 320.90 +10.50 310.40 1720 ---- ---- ---- ---- 317.20 +10.50 306.70 1725 ---- ---- ---- ---- 313.50 +10.40 303.10 1730 ---- ---- ---- ---- 309.90 +10.40 299.50 1735 ---- ---- ---- ---- 306.30 +10.30 296.00 1740 ---- ---- ---- ---- 302.70 +10.20 292.50 1745 ---- ---- ---- ---- 299.20 +10.20 289.00 1750 ---- ---- ---- ---- 295.70 +10.20 285.50 1755 ---- ---- ---- ---- 292.20 +10.10 282.10 1760 ---- ---- ---- ---- 288.80 +10.10 278.70 1765 ---- ---- ---- ---- 285.30 +9.90 275.40 1770 ---- ---- ---- ---- 282.00 +9.90 272.10 1775 ---- ---- ---- ---- 278.60 +9.80 268.80 1780 ---- ---- ---- ---- 275.30 +9.80 265.50 1785 ---- ---- ---- ---- 272.00 +9.70 262.30 1790 ---- ---- ---- ---- 268.80 +9.70 259.10 1795 ---- ---- ---- ---- 265.60 +9.60 256.00 1800 ---- ---- ---- ---- 262.40 +9.50 252.90 1805 ---- ---- ---- ---- 259.20 +9.40 249.80 1810 ---- ---- ---- ---- 256.10 +9.40 246.70 1815 ---- ---- ---- ---- 253.00 +9.30 243.70 1820 ---- ---- ---- ---- 249.90 +9.20 240.70 1825 ---- ---- ---- ---- 246.90 +9.20 237.70 1830 ---- ---- ---- ---- 243.90 +9.10 234.80 1835 ---- ---- ---- ---- 240.90 +9.00 231.90 1840 ---- ---- ---- ---- 238.00 +9.00 229.00 1845 ---- ---- ---- ---- 235.10 +8.90 226.20 1850 ---- ---- ---- ---- 232.20 +8.80 223.40 1855 ---- ---- ---- ---- 229.40 +8.80 220.60 1860 ---- ---- ---- ---- 226.60 +8.70 217.90 1865 ---- ---- ---- ---- 223.80 +8.60 215.20 1870 ---- ---- ---- ---- 221.10 +8.60 212.50 1875 ---- ---- ---- ---- 218.40 +8.60 209.80 1880 ---- ---- ---- ---- 215.70 +8.50 207.20 1885 ---- ---- ---- ---- 213.00 +8.40 204.60 1890 ---- ---- ---- ---- 210.40 +8.30 202.10 1895 ---- ---- ---- ---- 207.80 +8.20 199.60 1900 ---- ---- ---- ---- 205.30 +8.20 197.10 1905 ---- ---- ---- ---- 202.80 +8.10 194.70 1910 ---- ---- ---- ---- 200.30 +8.10 192.20 1915 ---- ---- ---- ---- 197.90 +8.10 189.80 1920 ---- ---- ---- ---- 195.40 +7.90 187.50 1925 ---- ---- ---- ---- 193.00 +7.80 185.20 1930 ---- ---- ---- ---- 190.70 +7.80 182.90 1935 ---- ---- ---- ---- 188.40 +7.80 180.60 1940 ---- ---- ---- ---- 186.10 +7.70 178.40 1945 ---- ---- ---- ---- 183.80 +7.60 176.20 1950 ---- ---- ---- ---- 181.60 +7.60 174.00 1955 ---- ---- ---- ---- 179.40 +7.50 171.90 1960 ---- ---- ---- ---- 177.20 +7.40 169.80 1965 ---- ---- ---- ---- 175.10 +7.40 167.70 1970 ---- ---- ---- ---- 173.00 +7.30 165.70 1975 ---- ---- ---- ---- 170.90 +7.20 163.70 1980 ---- ---- ---- ---- 168.90 +7.20 161.70 1985 ---- ---- ---- ---- 166.90 +7.10 159.80 1990 ---- ---- ---- ---- 164.90 +7.10 157.80 1995 ---- ---- ---- ---- 162.90 +6.90 156.00 2000 ---- ---- ---- ---- 161.00 +6.90 154.10 2005 ---- ---- ---- ---- 159.10 +6.80 152.30 2010 ---- ---- ---- ---- 157.30 +6.80 150.50 2015 ---- ---- ---- ---- 155.40 +6.70 148.70 2020 ---- ---- ---- ---- 153.70 +6.70 147.00 2025 ---- ---- ---- ---- 151.90 +6.60 145.30 2030 ---- ---- ---- ---- 150.20 +6.60 143.60 2035 ---- ---- ---- ---- 148.50 +6.50 142.00 2040 ---- ---- ---- ---- 146.80 +6.40 140.40 2045 ---- ---- ---- ---- 145.10 +6.30 138.80 2050 ---- ---- ---- ---- 143.50 +6.30 137.20 2055 ---- ---- ---- ---- 142.00 +6.30 135.70 2060 ---- ---- ---- ---- 140.40 +6.20 134.20 2065 ---- ---- ---- ---- 138.90 +6.20 132.70 2070 ---- ---- ---- ---- 137.40 +6.10 131.30 2075 ---- ---- ---- ---- 135.90 +6.00 129.90 2080 ---- ---- ---- ---- 134.50 +6.00 128.50 2085 ---- ---- ---- ---- 133.10 +5.90 127.20 2090 ---- ---- ---- ---- 131.70 +5.90 125.80 2095 ---- ---- ---- ---- 130.30 +5.80 124.50 2100 ---- ---- ---- ---- 129.00 +5.80 123.20 2105 ---- ---- ---- ---- 127.70 +5.70 122.00 2110 ---- ---- ---- ---- 126.40 +5.70 120.70 2115 ---- ---- ---- ---- 125.10 +5.60 119.50 2120 ---- ---- ---- ---- 123.90 +5.60 118.30 2125 ---- ---- ---- ---- 122.70 +5.60 117.10 2130 ---- ---- ---- ---- 121.50 +5.50 116.00 2135 ---- ---- ---- ---- 120.30 +5.40 114.90 2140 ---- ---- ---- ---- 119.10 +5.40 113.70 2145 ---- ---- ---- ---- 118.00 +5.40 112.60 2150 ---- ---- ---- ---- 116.80 +5.30 111.50 2155 ---- ---- ---- ---- 115.70 +5.20 110.50 2160 ---- ---- ---- ---- 114.60 +5.20 109.40 2165 ---- ---- ---- ---- 113.50 ---- ---- 2170 ---- ---- ---- ---- 112.50 +5.20 107.30 2175 ---- ---- ---- ---- 111.40 +5.10 106.30 2180 ---- ---- ---- ---- 110.40 +5.10 105.30 2190 ---- ---- ---- ---- 108.30 +4.90 103.40 2200 ---- ---- ---- ---- 106.30 +4.80 101.50 2210 ---- ---- ---- ---- 104.40 +4.80 99.60 2220 ---- ---- ---- ---- 102.50 +4.70 97.80 2225 ---- ---- ---- ---- 101.60 +4.70 96.90 2230 ---- ---- ---- ---- 100.70 +4.60 96.10 2240 ---- ---- ---- ---- 98.90 +4.50 94.40 2250 ---- ---- ---- ---- 97.20 +4.50 92.70 2260 ---- ---- ---- ---- 95.50 +4.40 91.10 2270 ---- ---- ---- ---- 93.80 ---- ---- 2275 ---- ---- ---- ---- 93.00 +4.20 88.80 2280 ---- ---- ---- ---- 92.20 ---- ---- 2300 ---- ---- ---- ---- 89.20 +4.10 85.10 2325 ---- ---- ---- ---- 85.60 +4.00 81.60 2350 ---- ---- ---- ---- 82.20 +3.80 78.40 2375 ---- ---- ---- ---- 79.10 +3.70 75.40 2400 ---- ---- ---- ---- 76.10 +3.50 72.60 2425 ---- ---- ---- ---- 73.40 +3.40 70.00 2450 ---- ---- ---- ---- 70.80 +3.30 67.50 2475 ---- ---- ---- ---- 68.30 ---- ---- OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 591.80 +13.80 578.00 1425 ---- ---- ---- ---- 567.30 +13.50 553.80 1450 ---- ---- ---- ---- 543.40 +13.30 530.10 1475 ---- ---- ---- ---- 520.00 +13.00 507.00 1500 ---- ---- ---- ---- 497.20 +12.70 484.50 1525 ---- ---- ---- ---- 474.90 +12.50 462.40 1550 ---- ---- ---- ---- 453.20 +12.30 440.90 1575 ---- ---- ---- ---- 432.00 +12.10 419.90 1580 ---- ---- ---- ---- 427.80 +12.00 415.80 1590 ---- ---- ---- ---- 419.50 +11.90 407.60 1600 ---- ---- ---- ---- 411.30 +11.80 399.50 1610 ---- ---- ---- ---- 403.10 +11.60 391.50 1620 ---- ---- ---- ---- 395.10 +11.60 383.50 1625 ---- ---- ---- ---- 391.10 +11.50 379.60 1630 ---- ---- ---- ---- 387.20 +11.50 375.70 1640 ---- ---- ---- ---- 379.30 +11.40 367.90 1650 ---- ---- ---- ---- 371.50 +11.20 360.30 1660 ---- ---- ---- ---- 363.80 +11.10 352.70 1670 ---- ---- ---- ---- 356.20 +11.00 345.20 1675 ---- ---- ---- ---- 352.40 ---- ---- 1680 ---- ---- ---- ---- 348.70 +10.90 337.80 1685 ---- ---- ---- ---- 345.00 +10.90 334.10 1690 ---- ---- ---- ---- 341.30 +10.80 330.50 1695 ---- ---- ---- ---- 337.60 +10.70 326.90 1700 ---- ---- ---- ---- 333.90 +10.60 323.30 1705 ---- ---- ---- ---- 330.30 +10.60 319.70 1710 ---- ---- ---- ---- 326.70 +10.60 316.10 1715 ---- ---- ---- ---- 323.10 +10.50 312.60 1720 ---- ---- ---- ---- 319.50 +10.40 309.10 1725 ---- ---- ---- ---- 316.00 +10.40 305.60 1730 ---- ---- ---- ---- 312.50 +10.30 302.20 1735 ---- ---- ---- ---- 309.00 +10.30 298.70 1740 ---- ---- ---- ---- 305.50 +10.20 295.30 1745 ---- ---- ---- ---- 302.00 +10.10 291.90 1750 ---- ---- ---- ---- 298.60 +10.10 288.50 1755 ---- ---- ---- ---- 295.20 +10.00 285.20 1760 ---- ---- ---- ---- 291.80 +9.90 281.90 1765 ---- ---- ---- ---- 288.50 +9.90 278.60 1770 ---- ---- ---- ---- 285.10 +9.80 275.30 1775 ---- ---- ---- ---- 281.80 +9.80 272.00 1780 ---- ---- ---- ---- 278.50 +9.70 268.80 1785 ---- ---- ---- ---- 275.30 +9.70 265.60 1790 ---- ---- ---- ---- 272.00 +9.50 262.50 1795 ---- ---- ---- ---- 268.80 +9.50 259.30 1800 ---- ---- ---- ---- 265.70 +9.50 256.20 1805 ---- ---- ---- ---- 262.50 +9.40 253.10 1810 ---- ---- ---- ---- 259.40 +9.30 250.10 1815 ---- ---- ---- ---- 256.40 +9.30 247.10 1820 ---- ---- ---- ---- 253.30 +9.20 244.10 1825 ---- ---- ---- ---- 250.30 +9.10 241.20 1830 ---- ---- ---- ---- 247.30 +9.10 238.20 1835 ---- ---- ---- ---- 244.40 +9.00 235.40 1840 ---- ---- ---- ---- 241.50 +9.00 232.50 1845 ---- ---- ---- ---- 238.60 +8.90 229.70 1850 ---- ---- ---- ---- 235.80 +8.90 226.90 1855 ---- ---- ---- ---- 232.90 +8.70 224.20 1860 ---- ---- ---- ---- 230.20 +8.70 221.50 1865 ---- ---- ---- ---- 227.40 +8.60 218.80 1870 ---- ---- ---- ---- 224.70 +8.60 216.10 1875 ---- ---- ---- ---- 222.00 +8.50 213.50 1880 ---- ---- ---- ---- 219.40 +8.50 210.90 1885 ---- ---- ---- ---- 216.70 +8.30 208.40 1890 ---- ---- ---- ---- 214.20 +8.40 205.80 1895 ---- ---- ---- ---- 211.60 +8.20 203.40 1900 ---- ---- ---- ---- 209.10 +8.20 200.90 1905 ---- ---- ---- ---- 206.60 +8.10 198.50 1910 ---- ---- ---- ---- 204.10 +8.00 196.10 1915 ---- ---- ---- ---- 201.70 +8.00 193.70 1920 ---- ---- ---- ---- 199.30 +7.90 191.40 1925 ---- ---- ---- ---- 197.00 +7.90 189.10 1930 ---- ---- ---- ---- 194.60 +7.80 186.80 1935 ---- ---- ---- ---- 192.30 +7.70 184.60 1940 ---- ---- ---- ---- 190.10 +7.70 182.40 1945 ---- ---- ---- ---- 187.80 +7.60 180.20 1950 ---- ---- ---- ---- 185.60 +7.50 178.10 1955 ---- ---- ---- ---- 183.40 +7.40 176.00 1960 ---- ---- ---- ---- 181.30 +7.40 173.90 1965 ---- ---- ---- ---- 179.20 +7.40 171.80 1970 ---- ---- ---- ---- 177.10 +7.30 169.80 1975 ---- ---- ---- ---- 175.10 +7.30 167.80 1980 ---- ---- ---- ---- 173.00 +7.10 165.90 1985 ---- ---- ---- ---- 171.00 +7.10 163.90 1990 ---- ---- ---- ---- 169.10 +7.10 162.00 1995 ---- ---- ---- ---- 167.10 +6.90 160.20 2000 ---- ---- ---- ---- 165.20 +6.90 158.30 2005 ---- ---- ---- ---- 163.40 +6.90 156.50 2010 ---- ---- ---- ---- 161.50 +6.80 154.70 2015 ---- ---- ---- ---- 159.70 +6.70 153.00 2020 ---- ---- ---- ---- 157.90 +6.70 151.20 2025 ---- ---- ---- ---- 156.20 +6.70 149.50 2030 ---- ---- ---- ---- 154.50 +6.60 147.90 2035 ---- ---- ---- ---- 152.80 +6.50 146.30 2040 ---- ---- ---- ---- 151.10 +6.50 144.60 2045 ---- ---- ---- ---- 149.50 +6.40 143.10 2050 ---- ---- ---- ---- 147.90 +6.40 141.50 2055 ---- ---- ---- ---- 146.30 +6.30 140.00 2060 ---- ---- ---- ---- 144.80 +6.30 138.50 2065 ---- ---- ---- ---- 143.30 +6.20 137.10 2070 ---- ---- ---- ---- 141.80 +6.20 135.60 2075 ---- ---- ---- ---- 140.30 +6.10 134.20 2080 ---- ---- ---- ---- 138.90 +6.00 132.90 2085 ---- ---- ---- ---- 137.50 +6.00 131.50 2090 ---- ---- ---- ---- 136.10 +5.90 130.20 2095 ---- ---- ---- ---- 134.80 +5.90 128.90 2100 ---- ---- ---- ---- 133.50 +5.90 127.60 2105 ---- ---- ---- ---- 132.10 +5.70 126.40 2110 ---- ---- ---- ---- 130.90 +5.80 125.10 2115 ---- ---- ---- ---- 129.60 +5.70 123.90 2120 ---- ---- ---- ---- 128.40 +5.70 122.70 2125 ---- ---- ---- ---- 127.20 +5.60 121.60 2130 ---- ---- ---- ---- 126.00 +5.60 120.40 2135 ---- ---- ---- ---- 124.80 +5.50 119.30 2140 ---- ---- ---- ---- 123.60 +5.40 118.20 2145 ---- ---- ---- ---- 122.50 +5.40 117.10 2150 ---- ---- ---- ---- 121.30 +5.30 116.00 2155 ---- ---- ---- ---- 120.20 +5.30 114.90 2160 ---- ---- ---- ---- 119.10 +5.20 113.90 2165 ---- ---- ---- ---- 118.10 ---- ---- 2170 ---- ---- ---- ---- 117.00 +5.20 111.80 2175 ---- ---- ---- ---- 115.90 ---- ---- 2180 ---- ---- ---- ---- 114.90 +5.10 109.80 2190 ---- ---- ---- ---- 112.90 +5.00 107.90 2200 ---- ---- ---- ---- 110.90 +4.90 106.00 2210 ---- ---- ---- ---- 108.90 +4.80 104.10 2220 ---- ---- ---- ---- 107.10 +4.80 102.30 2225 ---- ---- ---- ---- 106.20 +4.80 101.40 2230 ---- ---- ---- ---- 105.20 +4.60 100.60 2240 ---- ---- ---- ---- 103.50 +4.60 98.90 2250 ---- ---- ---- ---- 101.70 +4.50 97.20 2260 ---- ---- ---- ---- 100.10 +4.50 95.60 2270 ---- ---- ---- ---- 98.40 ---- ---- 2275 ---- ---- ---- ---- 97.60 +4.40 93.20 2280 ---- ---- ---- ---- 96.80 ---- ---- 2300 ---- ---- ---- ---- 93.70 +4.10 89.60 2325 ---- ---- ---- ---- 90.10 +4.00 86.10 2350 ---- ---- ---- ---- 86.80 +3.90 82.90 2375 ---- ---- ---- ---- 83.60 +3.80 79.80 2400 ---- ---- ---- ---- 80.60 +3.60 77.00 2425 ---- ---- ---- ---- 77.80 +3.40 74.40 2450 ---- ---- ---- ---- 75.20 +3.30 71.90 2475 ---- ---- ---- ---- 72.80 ---- ---- OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 540.10 +12.50 527.60 1500 ---- ---- ---- ---- 517.50 +12.40 505.10 1525 ---- ---- ---- ---- 495.20 +12.20 483.00 1550 ---- ---- ---- ---- 473.20 +12.00 461.20 1575 ---- ---- ---- ---- 451.50 +11.80 439.70 1600 ---- ---- ---- ---- 430.10 +11.60 418.50 1625 ---- ---- ---- ---- 409.20 +11.40 397.80 1650 ---- ---- ---- ---- 388.70 +11.20 377.50 1660 ---- ---- ---- ---- 380.60 +11.10 369.50 1670 ---- ---- ---- ---- 372.60 +11.00 361.60 1675 ---- ---- ---- ---- 368.70 ---- ---- 1680 ---- ---- ---- ---- 364.80 +10.90 353.90 1690 ---- ---- ---- ---- 357.00 +10.80 346.20 1700 ---- ---- ---- ---- 349.30 +10.70 338.60 1710 ---- ---- ---- ---- 341.70 +10.60 331.10 1720 ---- ---- ---- ---- 334.20 +10.50 323.70 1730 ---- ---- ---- ---- 326.90 +10.40 316.50 1740 ---- ---- ---- ---- 319.60 +10.20 309.40 1750 ---- ---- ---- ---- 312.50 +10.10 302.40 1760 ---- ---- ---- ---- 305.60 +10.10 295.50 1765 ---- ---- ---- ---- 302.10 +9.90 292.20 1770 ---- ---- ---- ---- 298.70 +9.90 288.80 1775 ---- ---- ---- ---- 295.40 +9.90 285.50 1780 ---- ---- ---- ---- 292.10 +9.90 282.20 1785 ---- ---- ---- ---- 288.80 +9.80 279.00 1790 ---- ---- ---- ---- 285.50 +9.70 275.80 1795 ---- ---- ---- ---- 282.30 +9.70 272.60 1800 ---- ---- ---- ---- 279.10 +9.60 269.50 1805 ---- ---- ---- ---- 275.90 +9.50 266.40 1810 ---- ---- ---- ---- 272.80 +9.50 263.30 1815 ---- ---- ---- ---- 269.70 +9.40 260.30 1820 ---- ---- ---- ---- 266.60 +9.30 257.30 1825 ---- ---- ---- ---- 263.60 +9.30 254.30 1830 ---- ---- ---- ---- 260.60 +9.20 251.40 1835 ---- ---- ---- ---- 257.60 +9.20 248.40 1840 ---- ---- ---- ---- 254.60 +9.00 245.60 1845 ---- ---- ---- ---- 251.70 +9.00 242.70 1850 ---- ---- ---- ---- 248.80 +8.90 239.90 1855 ---- ---- ---- ---- 246.00 +8.90 237.10 1860 ---- ---- ---- ---- 243.10 +8.80 234.30 1865 ---- ---- ---- ---- 240.30 +8.70 231.60 1870 ---- ---- ---- ---- 237.60 +8.70 228.90 1875 ---- ---- ---- ---- 234.80 +8.60 226.20 1880 ---- ---- ---- ---- 232.10 +8.50 223.60 1885 ---- ---- ---- ---- 229.50 +8.60 220.90 1890 ---- ---- ---- ---- 226.80 +8.40 218.40 1895 ---- ---- ---- ---- 224.20 +8.40 215.80 1900 ---- ---- ---- ---- 221.60 +8.30 213.30 1905 ---- ---- ---- ---- 219.10 +8.30 210.80 1910 ---- ---- ---- ---- 216.60 +8.20 208.40 1915 ---- ---- ---- ---- 214.10 +8.20 205.90 1920 ---- ---- ---- ---- 211.60 +8.10 203.50 1925 ---- ---- ---- ---- 209.20 +8.00 201.20 1930 ---- ---- ---- ---- 206.80 +8.00 198.80 1935 ---- ---- ---- ---- 204.40 +7.90 196.50 1940 ---- ---- ---- ---- 202.10 +7.80 194.30 1945 ---- ---- ---- ---- 199.80 +7.80 192.00 1950 ---- ---- ---- ---- 197.50 +7.70 189.80 1955 ---- ---- ---- ---- 195.30 +7.60 187.70 1960 ---- ---- ---- ---- 193.10 +7.60 185.50 1965 ---- ---- ---- ---- 190.90 +7.50 183.40 1970 ---- ---- ---- ---- 188.80 +7.50 181.30 1975 ---- ---- ---- ---- 186.70 +7.40 179.30 1980 ---- ---- ---- ---- 184.60 +7.40 177.20 1985 ---- ---- ---- ---- 182.50 +7.30 175.20 1990 ---- ---- ---- ---- 180.50 +7.20 173.30 1995 ---- ---- ---- ---- 178.50 +7.20 171.30 2000 ---- ---- ---- ---- 176.50 +7.10 169.40 2005 ---- ---- ---- ---- 174.60 +7.00 167.60 2010 ---- ---- ---- ---- 172.70 +7.00 165.70 2015 ---- ---- ---- ---- 170.80 +6.90 163.90 2020 ---- ---- ---- ---- 169.00 +6.90 162.10 2025 ---- ---- ---- ---- 167.20 +6.80 160.40 2030 ---- ---- ---- ---- 165.40 +6.80 158.60 2035 ---- ---- ---- ---- 163.60 +6.70 156.90 2040 ---- ---- ---- ---- 161.90 +6.60 155.30 2045 ---- ---- ---- ---- 160.20 +6.60 153.60 2050 ---- ---- ---- ---- 158.60 +6.60 152.00 2055 ---- ---- ---- ---- 156.90 +6.40 150.50 2060 ---- ---- ---- ---- 155.30 +6.40 148.90 2065 ---- ---- ---- ---- 153.80 +6.40 147.40 2070 ---- ---- ---- ---- 152.20 +6.30 145.90 2075 ---- ---- ---- ---- 150.70 +6.30 144.40 2080 ---- ---- ---- ---- 149.20 +6.20 143.00 2085 ---- ---- ---- ---- 147.80 +6.20 141.60 2090 ---- ---- ---- ---- 146.30 +6.10 140.20 2095 ---- ---- ---- ---- 144.90 +6.00 138.90 2100 ---- ---- ---- ---- 143.60 +6.10 137.50 2105 ---- ---- ---- ---- 142.20 +6.00 136.20 2110 ---- ---- ---- ---- 140.90 +5.90 135.00 2115 ---- ---- ---- ---- 139.60 +5.90 133.70 2120 ---- ---- ---- ---- 138.30 +5.80 132.50 2125 ---- ---- ---- ---- 137.00 +5.80 131.20 2130 ---- ---- ---- ---- 135.80 +5.80 130.00 2135 ---- ---- ---- ---- 134.60 +5.70 128.90 2140 ---- ---- ---- ---- 133.40 +5.70 127.70 2145 ---- ---- ---- ---- 132.20 +5.60 126.60 2150 ---- ---- ---- ---- 131.00 +5.60 125.40 2155 ---- ---- ---- ---- 129.80 +5.50 124.30 2160 ---- ---- ---- ---- 128.70 +5.40 123.30 2165 ---- ---- ---- ---- 127.60 +5.40 122.20 2170 ---- ---- ---- ---- 126.50 +5.40 121.10 2175 ---- ---- ---- ---- 125.40 ---- ---- 2180 ---- ---- ---- ---- 124.30 +5.30 119.00 2185 ---- ---- ---- ---- 123.30 ---- ---- 2190 ---- ---- ---- ---- 122.20 +5.20 117.00 2200 ---- ---- ---- ---- 120.20 +5.20 115.00 2210 ---- ---- ---- ---- 118.20 +5.10 113.10 2220 ---- ---- ---- ---- 116.20 +5.00 111.20 2230 ---- ---- ---- ---- 114.30 +4.90 109.40 2240 ---- ---- ---- ---- 112.50 +4.80 107.70 2250 ---- ---- ---- ---- 110.70 +4.80 105.90 2260 ---- ---- ---- ---- 108.90 +4.60 104.30 2270 ---- ---- ---- ---- 107.20 +4.60 102.60 2275 ---- ---- ---- ---- 106.40 +4.60 101.80 2280 ---- ---- ---- ---- 105.60 ---- ---- 2290 ---- ---- ---- ---- 103.90 ---- ---- 2300 ---- ---- ---- ---- 102.40 +4.40 98.00 2325 ---- ---- ---- ---- 98.60 +4.30 94.30 2350 ---- ---- ---- ---- 95.10 +4.10 91.00 2375 ---- ---- ---- ---- 91.70 +3.90 87.80 2400 ---- ---- ---- ---- 88.60 +3.80 84.80 2425 ---- ---- ---- ---- 85.70 +3.70 82.00 2450 ---- ---- ---- ---- 83.00 +3.60 79.40 2475 ---- ---- ---- ---- 80.40 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1019.60 +13.90 1005.70 1025 ---- ---- ---- ---- 994.60 +13.90 980.70 1050 ---- ---- ---- ---- 969.60 +13.90 955.70 1075 ---- ---- ---- ---- 944.60 +13.90 930.70 1100 ---- ---- ---- ---- 919.60 +13.90 905.70 1125 ---- ---- ---- ---- 894.60 +13.90 880.70 1130 ---- ---- ---- ---- 889.60 +13.90 875.70 1140 ---- ---- ---- ---- 879.60 +13.90 865.70 1150 ---- ---- ---- ---- 869.60 +13.90 855.70 1160 ---- ---- ---- ---- 859.60 +13.90 845.70 1170 ---- ---- ---- ---- 849.60 +13.90 835.70 1175 ---- ---- ---- ---- 844.60 +13.90 830.70 1180 ---- ---- ---- ---- 839.60 +13.90 825.70 1190 ---- ---- ---- ---- 829.60 +13.90 815.70 1200 ---- ---- ---- ---- 819.60 +13.90 805.70 1210 ---- ---- ---- ---- 809.60 +13.90 795.70 1220 ---- ---- ---- ---- 799.60 +13.80 785.80 1225 ---- ---- ---- ---- 794.70 +13.80 780.90 1230 ---- ---- ---- ---- 789.70 +13.80 775.90 1235 ---- ---- ---- ---- 784.70 +13.70 771.00 1240 ---- ---- ---- ---- 779.80 +13.70 766.10 1245 ---- ---- ---- ---- 774.90 +13.70 761.20 1250 ---- ---- ---- ---- 769.90 +13.60 756.30 1255 ---- ---- ---- ---- 765.00 +13.60 751.40 1260 ---- ---- ---- ---- 760.10 +13.60 746.50 1265 ---- ---- ---- ---- 755.20 +13.60 741.60 1270 ---- ---- ---- ---- 750.30 +13.50 736.80 1275 ---- ---- ---- ---- 745.40 +13.50 731.90 1280 ---- ---- ---- ---- 740.60 +13.50 727.10 1285 ---- ---- ---- ---- 735.70 +13.50 722.20 1290 ---- ---- ---- ---- 730.80 +13.40 717.40 1295 ---- ---- ---- ---- 726.00 +13.40 712.60 1300 ---- ---- ---- ---- 721.20 +13.40 707.80 1305 ---- ---- ---- ---- 716.30 +13.30 703.00 1310 ---- ---- ---- ---- 711.50 +13.30 698.20 1315 ---- ---- ---- ---- 706.70 +13.30 693.40 1320 ---- ---- ---- ---- 701.90 +13.30 688.60 1325 ---- ---- ---- ---- 697.10 +13.20 683.90 1330 ---- ---- ---- ---- 692.30 +13.20 679.10 1335 ---- ---- ---- ---- 687.60 +13.20 674.40 1340 ---- ---- ---- ---- 682.80 +13.20 669.60 1345 ---- ---- ---- ---- 678.00 +13.10 664.90 1350 ---- ---- ---- ---- 673.30 +13.10 660.20 1355 ---- ---- ---- ---- 668.60 +13.10 655.50 1360 ---- ---- ---- ---- 663.80 +13.00 650.80 1365 ---- ---- ---- ---- 659.10 +13.00 646.10 1370 ---- ---- ---- ---- 654.40 +13.00 641.40 1375 ---- ---- ---- ---- 649.70 +13.00 636.70 1380 ---- ---- ---- ---- 645.00 +13.00 632.00 1385 ---- ---- ---- ---- 640.30 +12.90 627.40 1390 ---- ---- ---- ---- 635.60 +12.90 622.70 1395 ---- ---- ---- ---- 630.90 +12.80 618.10 1400 ---- ---- ---- ---- 626.30 +12.90 613.40 1405 ---- ---- ---- ---- 621.60 +12.80 608.80 1410 ---- ---- ---- ---- 617.00 +12.80 604.20 1415 ---- ---- ---- ---- 612.30 +12.70 599.60 1420 ---- ---- ---- ---- 607.70 +12.70 595.00 1425 ---- ---- ---- ---- 603.10 +12.70 590.40 1430 ---- ---- ---- ---- 598.50 +12.70 585.80 1435 ---- ---- ---- ---- 593.90 +12.60 581.30 1440 ---- ---- ---- ---- 589.30 +12.60 576.70 1445 ---- ---- ---- ---- 584.70 +12.50 572.20 1450 ---- ---- ---- ---- 580.20 +12.60 567.60 1455 ---- ---- ---- ---- 575.60 +12.50 563.10 1460 ---- ---- ---- ---- 571.00 +12.40 558.60 1465 ---- ---- ---- ---- 566.50 +12.40 554.10 1470 ---- ---- ---- ---- 562.00 +12.40 549.60 1475 ---- ---- ---- ---- 557.40 +12.30 545.10 1480 ---- ---- ---- ---- 552.90 +12.30 540.60 1485 ---- ---- ---- ---- 548.40 +12.30 536.10 1490 ---- ---- ---- ---- 544.00 +12.30 531.70 1495 ---- ---- ---- ---- 539.50 +12.30 527.20 1500 ---- ---- ---- ---- 535.00 +12.20 522.80 1505 ---- ---- ---- ---- 530.60 +12.20 518.40 1510 ---- ---- ---- ---- 526.10 +12.10 514.00 1515 ---- ---- ---- ---- 521.70 +12.10 509.60 1520 ---- ---- ---- ---- 517.30 +12.10 505.20 1525 ---- ---- ---- ---- 512.90 +12.10 500.80 1530 ---- ---- ---- ---- 508.50 +12.00 496.50 1535 ---- ---- ---- ---- 504.10 +12.00 492.10 1540 ---- ---- ---- ---- 499.70 +11.90 487.80 1545 ---- ---- ---- ---- 495.40 +11.90 483.50 1550 ---- ---- ---- ---- 491.10 +11.90 479.20 1555 ---- ---- ---- ---- 486.70 +11.80 474.90 1560 ---- ---- ---- ---- 482.40 +11.80 470.60 1565 ---- ---- ---- ---- 478.10 +11.70 466.40 1570 ---- ---- ---- ---- 473.90 +11.80 462.10 1575 ---- ---- ---- ---- 469.60 +11.70 457.90 1580 ---- ---- ---- ---- 465.40 +11.70 453.70 1585 ---- ---- ---- ---- 461.10 +11.60 449.50 1590 ---- ---- ---- ---- 456.90 +11.60 445.30 1595 ---- ---- ---- ---- 452.70 +11.50 441.20 1600 ---- ---- ---- ---- 448.50 +11.50 437.00 1605 ---- ---- ---- ---- 444.30 +11.40 432.90 1610 ---- ---- ---- ---- 440.20 +11.40 428.80 1615 ---- ---- ---- ---- 436.00 +11.30 424.70 1620 ---- ---- ---- ---- 431.90 +11.30 420.60 1625 ---- ---- ---- ---- 427.80 +11.30 416.50 1630 ---- ---- ---- ---- 423.70 +11.30 412.40 1635 ---- ---- ---- ---- 419.60 +11.20 408.40 1640 ---- ---- ---- ---- 415.50 +11.10 404.40 1645 ---- ---- ---- ---- 411.50 +11.20 400.30 1650 ---- ---- ---- ---- 407.40 +11.10 396.30 1655 ---- ---- ---- ---- 403.40 +11.10 392.30 1660 ---- ---- ---- ---- 399.40 +11.00 388.40 1665 ---- ---- ---- ---- 395.40 +11.00 384.40 1670 ---- ---- ---- ---- 391.40 +10.90 380.50 1675 ---- ---- ---- ---- 387.40 +10.80 376.60 1680 ---- ---- ---- ---- 383.50 +10.80 372.70 1685 ---- ---- ---- ---- 379.60 +10.80 368.80 1690 ---- ---- ---- ---- 375.70 +10.70 365.00 1695 ---- ---- ---- ---- 371.80 +10.60 361.20 1700 ---- ---- ---- ---- 368.00 +10.60 357.40 1705 ---- ---- ---- ---- 364.20 +10.60 353.60 1710 ---- ---- ---- ---- 360.40 +10.50 349.90 1715 ---- ---- ---- ---- 356.70 +10.50 346.20 1720 ---- ---- ---- ---- 353.00 +10.40 342.60 1725 ---- ---- ---- ---- 349.30 +10.40 338.90 1730 ---- ---- ---- ---- 345.70 +10.30 335.40 1735 ---- ---- ---- ---- 342.10 +10.30 331.80 1740 ---- ---- ---- ---- 338.50 +10.20 328.30 1745 ---- ---- ---- ---- 334.90 +10.10 324.80 1750 ---- ---- ---- ---- 331.40 +10.10 321.30 1755 ---- ---- ---- ---- 327.90 +10.00 317.90 1760 ---- ---- ---- ---- 324.50 +10.00 314.50 1765 ---- ---- ---- ---- 321.10 +10.00 311.10 1770 ---- ---- ---- ---- 317.70 +9.90 307.80 1775 ---- ---- ---- ---- 314.30 +9.90 304.40 1780 ---- ---- ---- ---- 311.00 +9.80 301.20 1785 ---- ---- ---- ---- 307.70 +9.80 297.90 1790 ---- ---- ---- ---- 304.40 +9.70 294.70 1795 ---- ---- ---- ---- 301.20 +9.60 291.60 1800 ---- ---- ---- ---- 298.00 +9.60 288.40 1805 ---- ---- ---- ---- 294.80 +9.50 285.30 1810 ---- ---- ---- ---- 291.70 +9.50 282.20 1815 ---- ---- ---- ---- 288.60 +9.40 279.20 1820 ---- ---- ---- ---- 285.50 +9.40 276.10 1825 ---- ---- ---- ---- 282.40 +9.20 273.20 1830 ---- ---- ---- ---- 279.40 +9.20 270.20 1835 ---- ---- ---- ---- 276.40 +9.10 267.30 1840 ---- ---- ---- ---- 273.50 +9.10 264.40 1845 ---- ---- ---- ---- 270.60 +9.10 261.50 1850 ---- ---- ---- ---- 267.70 +9.00 258.70 1855 ---- ---- ---- ---- 264.80 +9.00 255.80 1860 ---- ---- ---- ---- 262.00 +8.90 253.10 1865 ---- ---- ---- ---- 259.20 +8.90 250.30 1870 ---- ---- ---- ---- 256.40 +8.80 247.60 1875 ---- ---- ---- ---- 253.60 +8.70 244.90 1880 ---- ---- ---- ---- 250.90 +8.60 242.30 1885 ---- ---- ---- ---- 248.20 +8.60 239.60 1890 ---- ---- ---- ---- 245.60 +8.60 237.00 1895 ---- ---- ---- ---- 242.90 +8.40 234.50 1900 ---- ---- ---- ---- 240.40 +8.50 231.90 1905 ---- ---- ---- ---- 237.80 +8.40 229.40 1910 ---- ---- ---- ---- 235.20 +8.30 226.90 1915 ---- ---- ---- ---- 232.70 +8.20 224.50 1920 ---- ---- ---- ---- 230.30 +8.20 222.10 1925 ---- ---- ---- ---- 227.80 +8.10 219.70 1930 ---- ---- ---- ---- 225.40 +8.10 217.30 1935 ---- ---- ---- ---- 223.00 +8.00 215.00 1940 ---- ---- ---- ---- 220.70 +8.00 212.70 1945 ---- ---- ---- ---- 218.30 +7.90 210.40 1950 ---- ---- ---- ---- 216.00 +7.80 208.20 1955 ---- ---- ---- ---- 213.80 +7.80 206.00 1960 ---- ---- ---- ---- 211.50 +7.70 203.80 1965 ---- ---- ---- ---- 209.30 +7.70 201.60 1970 ---- ---- ---- ---- 207.10 +7.60 199.50 1975 ---- ---- ---- ---- 205.00 +7.60 197.40 1980 ---- ---- ---- ---- 202.90 +7.50 195.40 1985 ---- ---- ---- ---- 200.80 +7.50 193.30 1990 ---- ---- ---- ---- 198.70 +7.40 191.30 1995 ---- ---- ---- ---- 196.70 +7.40 189.30 2000 ---- ---- ---- ---- 194.70 +7.30 187.40 2005 ---- ---- ---- ---- 192.70 +7.20 185.50 2010 ---- ---- ---- ---- 190.80 +7.20 183.60 2015 ---- ---- ---- ---- 188.80 +7.10 181.70 2020 ---- ---- ---- ---- 187.00 +7.10 179.90 2025 ---- ---- ---- ---- 185.10 +7.00 178.10 2030 ---- ---- ---- ---- 183.30 +7.00 176.30 2035 ---- ---- ---- ---- 181.50 +6.90 174.60 2040 ---- ---- ---- ---- 179.70 +6.90 172.80 2045 ---- ---- ---- ---- 178.00 +6.80 171.20 2050 ---- ---- ---- ---- 176.30 +6.80 169.50 2055 ---- ---- ---- ---- 174.60 +6.70 167.90 2060 ---- ---- ---- ---- 172.90 +6.60 166.30 2065 ---- ---- ---- ---- 171.30 +6.60 164.70 2070 ---- ---- ---- ---- 169.70 +6.50 163.20 2075 ---- ---- ---- ---- 168.20 +6.50 161.70 2080 ---- ---- ---- ---- 166.70 +6.50 160.20 2085 ---- ---- ---- ---- 165.20 +6.40 158.80 2090 ---- ---- ---- ---- 163.70 +6.30 157.40 2095 ---- ---- ---- ---- 162.30 +6.30 156.00 2100 ---- ---- ---- ---- 160.90 +6.30 154.60 2105 ---- ---- ---- ---- 159.50 +6.20 153.30 2110 ---- ---- ---- ---- 158.20 +6.20 152.00 2115 ---- ---- ---- ---- 156.80 +6.10 150.70 2120 ---- ---- ---- ---- 155.50 +6.00 149.50 2125 ---- ---- ---- ---- 154.30 +6.10 148.20 2130 ---- ---- ---- ---- 153.00 +6.00 147.00 2135 ---- ---- ---- ---- 151.70 +5.90 145.80 2140 ---- ---- ---- ---- 150.50 +5.90 144.60 2145 ---- ---- ---- ---- 149.30 +5.90 143.40 2150 ---- ---- ---- ---- 148.10 +5.80 142.30 2155 ---- ---- ---- ---- 146.90 +5.80 141.10 2160 ---- ---- ---- ---- 145.70 +5.70 140.00 2165 ---- ---- ---- ---- 144.60 +5.70 138.90 2170 ---- ---- ---- ---- 143.40 +5.60 137.80 2175 ---- ---- ---- ---- 142.30 +5.60 136.70 2180 ---- ---- ---- ---- 141.10 +5.50 135.60 2185 ---- ---- ---- ---- 140.00 +5.50 134.50 2190 ---- ---- ---- ---- 138.90 +5.50 133.40 2195 ---- ---- ---- ---- 137.80 +5.50 132.30 2200 ---- ---- ---- ---- 136.70 +5.50 131.20 2205 ---- ---- ---- ---- 135.60 +5.40 130.20 2210 ---- ---- ---- ---- 134.50 +5.40 129.10 2215 ---- ---- ---- ---- 133.40 +5.30 128.10 2220 ---- ---- ---- ---- 132.30 +5.20 127.10 2225 ---- ---- ---- ---- 131.30 +5.20 126.10 2230 ---- ---- ---- ---- 130.30 +5.20 125.10 2235 ---- ---- ---- ---- 129.30 +5.10 124.20 2240 ---- ---- ---- ---- 128.30 +5.10 123.20 2245 ---- ---- ---- ---- 127.40 +5.10 122.30 2250 ---- ---- ---- ---- 126.50 +5.10 121.40 2255 ---- ---- ---- ---- 125.60 +5.00 120.60 2260 ---- ---- ---- ---- 124.70 +5.00 119.70 2265 ---- ---- ---- ---- 123.90 +5.00 118.90 2270 ---- ---- ---- ---- 123.10 +4.90 118.20 2275 ---- ---- ---- ---- 122.30 +4.90 117.40 2280 ---- ---- ---- ---- 121.50 +4.80 116.70 2285 ---- ---- ---- ---- 120.70 +4.80 115.90 2290 ---- ---- ---- ---- 119.90 +4.70 115.20 2295 ---- ---- ---- ---- 119.10 +4.70 114.40 2300 ---- ---- ---- ---- 118.30 +4.70 113.60 2305 ---- ---- ---- ---- 117.50 +4.70 112.80 2310 ---- ---- ---- ---- 116.60 +4.60 112.00 2315 ---- ---- ---- ---- 115.80 +4.60 111.20 2320 ---- ---- ---- ---- 115.00 +4.60 110.40 2325 ---- ---- ---- ---- 114.20 +4.60 109.60 2330 ---- ---- ---- ---- 113.30 +4.50 108.80 2335 ---- ---- ---- ---- 112.50 +4.50 108.00 2340 ---- ---- ---- ---- 111.70 +4.40 107.30 2345 ---- ---- ---- ---- 110.90 +4.40 106.50 2350 ---- ---- ---- ---- 110.20 +4.40 105.80 2355 ---- ---- ---- ---- 109.40 +4.40 105.00 2360 ---- ---- ---- ---- 108.60 +4.30 104.30 2365 ---- ---- ---- ---- 107.90 +4.30 103.60 2370 ---- ---- ---- ---- 107.10 +4.30 102.80 2375 ---- ---- ---- ---- 106.40 +4.30 102.10 2380 ---- ---- ---- ---- 105.70 +4.30 101.40 2390 ---- ---- ---- ---- 104.20 +4.10 100.10 2400 ---- ---- ---- ---- 102.80 +4.10 98.70 2410 ---- ---- ---- ---- 101.50 +4.10 97.40 2420 ---- ---- ---- ---- 100.10 +4.00 96.10 2425 ---- ---- ---- ---- 99.50 +4.00 95.50 2430 ---- ---- ---- ---- 98.80 +3.90 94.90 2440 ---- ---- ---- ---- 97.60 +4.00 93.60 2450 ---- ---- ---- ---- 96.30 +3.80 92.50 2460 ---- ---- ---- ---- 95.10 +3.80 91.30 2470 ---- ---- ---- ---- 93.90 +3.80 90.10 2475 ---- ---- ---- ---- 93.30 +3.70 89.60 2500 ---- ---- ---- ---- 90.50 +3.60 86.90 2525 ---- ---- ---- ---- 87.80 +3.50 84.30 2550 ---- ---- ---- ---- 85.30 +3.40 81.90 2575 ---- ---- ---- ---- 82.90 +3.30 79.60 2600 ---- ---- ---- ---- 80.70 +3.30 77.40 2625 ---- ---- ---- ---- 78.50 +3.10 75.40 2650 ---- ---- ---- ---- 76.50 +3.00 73.50 950 ---- ---- ---- ---- 1069.60 +13.90 1055.70 975 ---- ---- ---- ---- 1044.60 +13.90 1030.70 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1015.80 +13.90 1001.90 1050 ---- ---- ---- ---- 990.80 +13.90 976.90 1075 ---- ---- ---- ---- 965.80 +13.90 951.90 1100 ---- ---- ---- ---- 940.80 +13.90 926.90 1125 ---- ---- ---- ---- 915.80 +13.90 901.90 1150 ---- ---- ---- ---- 890.80 +13.80 877.00 1175 ---- ---- ---- ---- 866.10 +13.70 852.40 1200 ---- ---- ---- ---- 841.60 +13.50 828.10 1220 ---- ---- ---- ---- 822.20 +13.50 808.70 1225 ---- ---- ---- ---- 817.30 +13.40 803.90 1230 ---- ---- ---- ---- 812.50 +13.40 799.10 1240 ---- ---- ---- ---- 802.90 +13.40 789.50 1250 ---- ---- ---- ---- 793.30 +13.30 780.00 1260 ---- ---- ---- ---- 783.70 +13.30 770.40 1270 ---- ---- ---- ---- 774.20 +13.20 761.00 1275 ---- ---- ---- ---- 769.40 +13.20 756.20 1280 ---- ---- ---- ---- 764.70 +13.20 751.50 1290 ---- ---- ---- ---- 755.20 +13.10 742.10 1300 ---- ---- ---- ---- 745.80 +13.10 732.70 1310 ---- ---- ---- ---- 736.40 +13.00 723.40 1315 ---- ---- ---- ---- 731.70 +13.00 718.70 1320 ---- ---- ---- ---- 727.00 +12.90 714.10 1325 ---- ---- ---- ---- 722.30 +12.90 709.40 1330 ---- ---- ---- ---- 717.70 +12.90 704.80 1335 ---- ---- ---- ---- 713.00 +12.90 700.10 1340 ---- ---- ---- ---- 708.40 +12.90 695.50 1345 ---- ---- ---- ---- 703.70 +12.80 690.90 1350 ---- ---- ---- ---- 699.10 +12.80 686.30 1355 ---- ---- ---- ---- 694.50 +12.80 681.70 1360 ---- ---- ---- ---- 689.90 +12.80 677.10 1365 ---- ---- ---- ---- 685.20 +12.70 672.50 1370 ---- ---- ---- ---- 680.60 +12.70 667.90 1375 ---- ---- ---- ---- 676.10 +12.70 663.40 1380 ---- ---- ---- ---- 671.50 +12.70 658.80 1385 ---- ---- ---- ---- 666.90 +12.60 654.30 1390 ---- ---- ---- ---- 662.30 +12.60 649.70 1395 ---- ---- ---- ---- 657.80 +12.60 645.20 1400 ---- ---- ---- ---- 653.20 +12.50 640.70 1405 ---- ---- ---- ---- 648.70 +12.50 636.20 1410 ---- ---- ---- ---- 644.10 +12.50 631.60 1415 ---- ---- ---- ---- 639.60 +12.50 627.10 1420 ---- ---- ---- ---- 635.10 +12.50 622.60 1425 ---- ---- ---- ---- 630.60 +12.40 618.20 1430 ---- ---- ---- ---- 626.10 +12.40 613.70 1435 ---- ---- ---- ---- 621.60 +12.40 609.20 1440 ---- ---- ---- ---- 617.10 +12.30 604.80 1445 ---- ---- ---- ---- 612.60 +12.30 600.30 1450 ---- ---- ---- ---- 608.10 +12.20 595.90 1455 ---- ---- ---- ---- 603.70 +12.30 591.40 1460 ---- ---- ---- ---- 599.20 +12.20 587.00 1465 ---- ---- ---- ---- 594.80 +12.20 582.60 1470 ---- ---- ---- ---- 590.30 +12.10 578.20 1475 ---- ---- ---- ---- 585.90 +12.10 573.80 1480 ---- ---- ---- ---- 581.50 +12.10 569.40 1485 ---- ---- ---- ---- 577.10 +12.10 565.00 1490 ---- ---- ---- ---- 572.70 +12.00 560.70 1495 ---- ---- ---- ---- 568.30 +12.00 556.30 1500 ---- ---- ---- ---- 563.90 +11.90 552.00 1505 ---- ---- ---- ---- 559.60 +12.00 547.60 1510 ---- ---- ---- ---- 555.20 +11.90 543.30 1515 ---- ---- ---- ---- 550.90 +11.90 539.00 1520 ---- ---- ---- ---- 546.50 +11.80 534.70 1525 ---- ---- ---- ---- 542.20 +11.80 530.40 1530 ---- ---- ---- ---- 537.90 +11.80 526.10 1535 ---- ---- ---- ---- 533.60 +11.70 521.90 1540 ---- ---- ---- ---- 529.30 +11.70 517.60 1545 ---- ---- ---- ---- 525.10 +11.70 513.40 1550 ---- ---- ---- ---- 520.80 +11.60 509.20 1555 ---- ---- ---- ---- 516.60 +11.70 504.90 1560 ---- ---- ---- ---- 512.30 +11.50 500.80 1565 ---- ---- ---- ---- 508.10 +11.50 496.60 1570 ---- ---- ---- ---- 503.90 +11.50 492.40 1575 ---- ---- ---- ---- 499.70 +11.40 488.30 1580 ---- ---- ---- ---- 495.60 +11.50 484.10 1585 ---- ---- ---- ---- 491.40 +11.40 480.00 1590 ---- ---- ---- ---- 487.30 +11.40 475.90 1595 ---- ---- ---- ---- 483.10 +11.30 471.80 1600 ---- ---- ---- ---- 479.00 +11.30 467.70 1605 ---- ---- ---- ---- 474.90 +11.20 463.70 1610 ---- ---- ---- ---- 470.80 +11.20 459.60 1615 ---- ---- ---- ---- 466.70 +11.10 455.60 1620 ---- ---- ---- ---- 462.70 +11.20 451.50 1625 ---- ---- ---- ---- 458.60 +11.10 447.50 1630 ---- ---- ---- ---- 454.60 +11.00 443.60 1635 ---- ---- ---- ---- 450.60 +11.00 439.60 1640 ---- ---- ---- ---- 446.60 +11.00 435.60 1645 ---- ---- ---- ---- 442.60 +10.90 431.70 1650 ---- ---- ---- ---- 438.60 +10.90 427.70 1655 ---- ---- ---- ---- 434.70 +10.90 423.80 1660 ---- ---- ---- ---- 430.70 +10.80 419.90 1665 ---- ---- ---- ---- 426.80 +10.80 416.00 1670 ---- ---- ---- ---- 422.90 +10.80 412.10 1675 ---- ---- ---- ---- 419.00 +10.70 408.30 1680 ---- ---- ---- ---- 415.10 +10.70 404.40 1685 ---- ---- ---- ---- 411.20 +10.60 400.60 1690 ---- ---- ---- ---- 407.30 +10.60 396.70 1695 ---- ---- ---- ---- 403.50 +10.60 392.90 1700 ---- ---- ---- ---- 399.70 +10.50 389.20 1705 ---- ---- ---- ---- 395.90 +10.50 385.40 1710 ---- ---- ---- ---- 392.10 +10.40 381.70 1715 ---- ---- ---- ---- 388.40 +10.40 378.00 1720 ---- ---- ---- ---- 384.70 +10.30 374.40 1725 ---- ---- ---- ---- 381.00 +10.30 370.70 1730 ---- ---- ---- ---- 377.40 +10.20 367.20 1735 ---- ---- ---- ---- 373.80 +10.20 363.60 1740 ---- ---- ---- ---- 370.20 +10.10 360.10 1745 ---- ---- ---- ---- 366.70 +10.10 356.60 1750 ---- ---- ---- ---- 363.20 +10.10 353.10 1755 ---- ---- ---- ---- 359.70 +10.00 349.70 1760 ---- ---- ---- ---- 356.20 +9.90 346.30 1765 ---- ---- ---- ---- 352.80 +9.90 342.90 1770 ---- ---- ---- ---- 349.40 +9.80 339.60 1775 ---- ---- ---- ---- 346.10 +9.80 336.30 1780 ---- ---- ---- ---- 342.80 +9.80 333.00 1785 ---- ---- ---- ---- 339.50 +9.70 329.80 1790 ---- ---- ---- ---- 336.20 +9.70 326.50 1795 ---- ---- ---- ---- 333.00 +9.60 323.40 1800 ---- ---- ---- ---- 329.80 +9.60 320.20 1805 ---- ---- ---- ---- 326.60 +9.50 317.10 1810 ---- ---- ---- ---- 323.50 +9.50 314.00 1815 ---- ---- ---- ---- 320.40 +9.40 311.00 1820 ---- ---- ---- ---- 317.30 +9.30 308.00 1825 ---- ---- ---- ---- 314.30 +9.30 305.00 1830 ---- ---- ---- ---- 311.30 +9.30 302.00 1835 ---- ---- ---- ---- 308.30 +9.20 299.10 1840 ---- ---- ---- ---- 305.40 +9.20 296.20 1845 ---- ---- ---- ---- 302.50 +9.20 293.30 1850 ---- ---- ---- ---- 299.60 +9.10 290.50 1855 ---- ---- ---- ---- 296.70 +9.00 287.70 1860 ---- ---- ---- ---- 293.90 +9.00 284.90 1865 ---- ---- ---- ---- 291.10 +8.90 282.20 1870 ---- ---- ---- ---- 288.30 +8.80 279.50 1875 ---- ---- ---- ---- 285.60 +8.80 276.80 1880 ---- ---- ---- ---- 282.90 +8.80 274.10 1885 ---- ---- ---- ---- 280.20 +8.70 271.50 1890 ---- ---- ---- ---- 277.50 +8.60 268.90 1895 ---- ---- ---- ---- 274.90 +8.60 266.30 1900 ---- ---- ---- ---- 272.30 +8.60 263.70 1905 ---- ---- ---- ---- 269.70 +8.50 261.20 1910 ---- ---- ---- ---- 267.20 +8.50 258.70 1915 ---- ---- ---- ---- 264.60 +8.30 256.30 1920 ---- ---- ---- ---- 262.20 +8.40 253.80 1925 ---- ---- ---- ---- 259.70 +8.30 251.40 1930 ---- ---- ---- ---- 257.30 +8.30 249.00 1935 ---- ---- ---- ---- 254.90 +8.20 246.70 1940 ---- ---- ---- ---- 252.50 +8.10 244.40 1945 ---- ---- ---- ---- 250.20 +8.10 242.10 1950 ---- ---- ---- ---- 247.80 +8.00 239.80 1955 ---- ---- ---- ---- 245.60 +8.00 237.60 1960 ---- ---- ---- ---- 243.30 +7.90 235.40 1965 ---- ---- ---- ---- 241.10 +7.90 233.20 1970 ---- ---- ---- ---- 238.90 +7.90 231.00 1975 ---- ---- ---- ---- 236.70 +7.80 228.90 1980 ---- ---- ---- ---- 234.50 +7.70 226.80 1985 ---- ---- ---- ---- 232.40 +7.70 224.70 1990 ---- ---- ---- ---- 230.30 +7.60 222.70 1995 ---- ---- ---- ---- 228.30 +7.60 220.70 2000 ---- ---- ---- ---- 226.20 +7.50 218.70 2005 ---- ---- ---- ---- 224.20 +7.50 216.70 2010 ---- ---- ---- ---- 222.20 +7.40 214.80 2015 ---- ---- ---- ---- 220.30 +7.40 212.90 2020 ---- ---- ---- ---- 218.40 +7.40 211.00 2025 ---- ---- ---- ---- 216.50 +7.30 209.20 2030 ---- ---- ---- ---- 214.60 +7.30 207.30 2035 ---- ---- ---- ---- 212.80 +7.20 205.60 2040 ---- ---- ---- ---- 210.90 +7.10 203.80 2045 ---- ---- ---- ---- 209.20 +7.10 202.10 2050 ---- ---- ---- ---- 207.40 +7.10 200.30 2055 ---- ---- ---- ---- 205.70 +7.00 198.70 2060 ---- ---- ---- ---- 204.00 +7.00 197.00 2065 ---- ---- ---- ---- 202.30 +6.90 195.40 2070 ---- ---- ---- ---- 200.70 +6.90 193.80 2075 ---- ---- ---- ---- 199.10 +6.90 192.20 2080 ---- ---- ---- ---- 197.50 +6.80 190.70 2085 ---- ---- ---- ---- 195.90 +6.70 189.20 2090 ---- ---- ---- ---- 194.40 +6.70 187.70 2095 ---- ---- ---- ---- 192.90 +6.60 186.30 2100 ---- ---- ---- ---- 191.50 +6.60 184.90 2105 ---- ---- ---- ---- 190.10 +6.60 183.50 2110 ---- ---- ---- ---- 188.70 +6.50 182.20 2115 ---- ---- ---- ---- 187.30 +6.50 180.80 2120 ---- ---- ---- ---- 186.00 +6.50 179.50 2125 ---- ---- ---- ---- 184.70 +6.40 178.30 2130 ---- ---- ---- ---- 183.40 +6.40 177.00 2135 ---- ---- ---- ---- 182.10 +6.30 175.80 2140 ---- ---- ---- ---- 180.90 +6.30 174.60 2145 ---- ---- ---- ---- 179.70 +6.30 173.40 2150 ---- ---- ---- ---- 178.40 +6.20 172.20 2155 ---- ---- ---- ---- 177.30 +6.20 171.10 2160 ---- ---- ---- ---- 176.10 +6.10 170.00 2165 ---- ---- ---- ---- 174.90 +6.10 168.80 2170 ---- ---- ---- ---- 173.80 +6.10 167.70 2175 ---- ---- ---- ---- 172.70 +6.10 166.60 2180 ---- ---- ---- ---- 171.50 +6.00 165.50 2185 ---- ---- ---- ---- 170.40 +5.90 164.50 2190 ---- ---- ---- ---- 169.30 +5.90 163.40 2195 ---- ---- ---- ---- 168.20 +5.90 162.30 2200 ---- ---- ---- ---- 167.10 +5.80 161.30 2205 ---- ---- ---- ---- 166.00 +5.80 160.20 2210 ---- ---- ---- ---- 164.90 +5.80 159.10 2215 ---- ---- ---- ---- 163.80 +5.70 158.10 2220 ---- ---- ---- ---- 162.70 +5.60 157.10 2225 ---- ---- ---- ---- 161.70 +5.70 156.00 2230 ---- ---- ---- ---- 160.60 +5.60 155.00 2235 ---- ---- ---- ---- 159.60 +5.60 154.00 2240 ---- ---- ---- ---- 158.60 +5.60 153.00 2245 ---- ---- ---- ---- 157.60 +5.60 152.00 2250 ---- ---- ---- ---- 156.60 +5.50 151.10 2255 ---- ---- ---- ---- 155.60 +5.50 150.10 2260 ---- ---- ---- ---- 154.70 +5.50 149.20 2265 ---- ---- ---- ---- 153.70 +5.40 148.30 2270 ---- ---- ---- ---- 152.80 +5.30 147.50 2275 ---- ---- ---- ---- 152.00 +5.30 146.70 2280 ---- ---- ---- ---- 151.10 +5.30 145.80 2285 ---- ---- ---- ---- 150.30 +5.20 145.10 2290 ---- ---- ---- ---- 149.60 +5.30 144.30 2295 ---- ---- ---- ---- 148.80 +5.20 143.60 2300 ---- ---- ---- ---- 148.10 +5.20 142.90 2305 ---- ---- ---- ---- 147.40 +5.20 142.20 2310 ---- ---- ---- ---- 146.60 +5.10 141.50 2315 ---- ---- ---- ---- 145.80 +5.10 140.70 2320 ---- ---- ---- ---- 145.00 +5.10 139.90 2325 ---- ---- ---- ---- 144.20 +5.10 139.10 2330 ---- ---- ---- ---- 143.40 +5.10 138.30 2335 ---- ---- ---- ---- 142.50 +5.00 137.50 2340 ---- ---- ---- ---- 141.70 +4.90 136.80 2345 ---- ---- ---- ---- 140.90 +4.90 136.00 2350 ---- ---- ---- ---- 140.10 +4.90 135.20 2355 ---- ---- ---- ---- 139.30 +4.90 134.40 2360 ---- ---- ---- ---- 138.50 +4.80 133.70 2365 ---- ---- ---- ---- 137.80 +4.80 133.00 2370 ---- ---- ---- ---- 137.00 +4.80 132.20 2375 ---- ---- ---- ---- 136.30 +4.80 131.50 2380 ---- ---- ---- ---- 135.60 +4.80 130.80 2390 ---- ---- ---- ---- 134.20 +4.70 129.50 2400 ---- ---- ---- ---- 132.80 +4.60 128.20 2410 ---- ---- ---- ---- 131.50 +4.60 126.90 2420 ---- ---- ---- ---- 130.20 +4.50 125.70 2425 ---- ---- ---- ---- 129.60 +4.50 125.10 2430 ---- ---- ---- ---- 129.00 +4.50 124.50 2440 ---- ---- ---- ---- 127.80 +4.40 123.40 2450 ---- ---- ---- ---- 126.70 +4.40 122.30 2460 ---- ---- ---- ---- 125.60 +4.40 121.20 2470 ---- ---- ---- ---- 124.50 +4.30 120.20 2475 ---- ---- ---- ---- 124.00 +4.30 119.70 2480 ---- ---- ---- ---- 123.50 +4.30 119.20 2500 ---- ---- ---- ---- 121.50 +4.20 117.30 2525 ---- ---- ---- ---- 119.20 +4.10 115.10 2550 ---- ---- ---- ---- 117.10 +4.00 113.10 2575 ---- ---- ---- ---- 115.10 +3.90 111.20 2600 ---- ---- ---- ---- 113.20 +3.80 109.40 2625 ---- ---- ---- ---- 111.50 +3.80 107.70 2650 ---- ---- ---- ---- 109.80 +3.70 106.10 2675 ---- ---- ---- ---- 108.30 +3.70 104.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 987.30 +13.90 973.40 1100 ---- ---- ---- ---- 962.50 +13.80 948.70 1125 ---- ---- ---- ---- 937.90 +13.60 924.30 1150 ---- ---- ---- ---- 913.50 +13.50 900.00 1175 ---- ---- ---- ---- 889.40 +13.40 876.00 1200 ---- ---- ---- ---- 865.50 +13.30 852.20 1225 ---- ---- ---- ---- 841.80 +13.20 828.60 1250 ---- ---- ---- ---- 818.30 +13.10 805.20 1270 ---- ---- ---- ---- 799.60 +13.00 786.60 1275 ---- ---- ---- ---- 795.00 +13.00 782.00 1280 ---- ---- ---- ---- 790.30 +12.90 777.40 1290 ---- ---- ---- ---- 781.10 +12.90 768.20 1300 ---- ---- ---- ---- 771.80 +12.80 759.00 1310 ---- ---- ---- ---- 762.60 +12.80 749.80 1320 ---- ---- ---- ---- 753.50 +12.80 740.70 1325 ---- ---- ---- ---- 748.90 +12.70 736.20 1330 ---- ---- ---- ---- 744.30 +12.70 731.60 1340 ---- ---- ---- ---- 735.20 +12.60 722.60 1350 ---- ---- ---- ---- 726.10 +12.60 713.50 1360 ---- ---- ---- ---- 717.10 +12.60 704.50 1370 ---- ---- ---- ---- 708.00 +12.40 695.60 1375 ---- ---- ---- ---- 703.50 +12.40 691.10 1380 ---- ---- ---- ---- 699.00 +12.40 686.60 1385 ---- ---- ---- ---- 694.60 +12.50 682.10 1390 ---- ---- ---- ---- 690.10 +12.40 677.70 1395 ---- ---- ---- ---- 685.60 +12.40 673.20 1400 ---- ---- ---- ---- 681.10 +12.30 668.80 1405 ---- ---- ---- ---- 676.70 +12.30 664.40 1410 ---- ---- ---- ---- 672.20 +12.30 659.90 1415 ---- ---- ---- ---- 667.80 +12.30 655.50 1420 ---- ---- ---- ---- 663.30 +12.20 651.10 1425 ---- ---- ---- ---- 658.90 +12.20 646.70 1430 ---- ---- ---- ---- 654.50 +12.20 642.30 1435 ---- ---- ---- ---- 650.10 +12.20 637.90 1440 ---- ---- ---- ---- 645.70 +12.20 633.50 1445 ---- ---- ---- ---- 641.30 +12.10 629.20 1450 ---- ---- ---- ---- 636.90 +12.10 624.80 1455 ---- ---- ---- ---- 632.50 +12.10 620.40 1460 ---- ---- ---- ---- 628.10 +12.00 616.10 1465 ---- ---- ---- ---- 623.70 +11.90 611.80 1470 ---- ---- ---- ---- 619.40 +12.00 607.40 1475 ---- ---- ---- ---- 615.00 +11.90 603.10 1480 ---- ---- ---- ---- 610.70 +11.90 598.80 1485 ---- ---- ---- ---- 606.30 +11.80 594.50 1490 ---- ---- ---- ---- 602.00 +11.80 590.20 1495 ---- ---- ---- ---- 597.70 +11.80 585.90 1500 ---- ---- ---- ---- 593.40 +11.80 581.60 1505 ---- ---- ---- ---- 589.10 +11.80 577.30 1510 ---- ---- ---- ---- 584.80 +11.70 573.10 1515 ---- ---- ---- ---- 580.50 +11.70 568.80 1520 ---- ---- ---- ---- 576.20 +11.60 564.60 1525 ---- ---- ---- ---- 572.00 +11.70 560.30 1530 ---- ---- ---- ---- 567.70 +11.60 556.10 1535 ---- ---- ---- ---- 563.50 +11.60 551.90 1540 ---- ---- ---- ---- 559.20 +11.50 547.70 1545 ---- ---- ---- ---- 555.00 +11.50 543.50 1550 ---- ---- ---- ---- 550.80 +11.50 539.30 1555 ---- ---- ---- ---- 546.60 +11.40 535.20 1560 ---- ---- ---- ---- 542.40 +11.40 531.00 1565 ---- ---- ---- ---- 538.30 +11.40 526.90 1570 ---- ---- ---- ---- 534.10 +11.30 522.80 1575 ---- ---- ---- ---- 530.00 +11.40 518.60 1580 ---- ---- ---- ---- 525.80 +11.30 514.50 1585 ---- ---- ---- ---- 521.70 +11.20 510.50 1590 ---- ---- ---- ---- 517.60 +11.20 506.40 1595 ---- ---- ---- ---- 513.50 +11.20 502.30 1600 ---- ---- ---- ---- 509.50 +11.20 498.30 1605 ---- ---- ---- ---- 505.40 +11.10 494.30 1610 ---- ---- ---- ---- 501.40 +11.10 490.30 1615 ---- ---- ---- ---- 497.30 +11.00 486.30 1620 ---- ---- ---- ---- 493.30 +11.00 482.30 1625 ---- ---- ---- ---- 489.30 +11.00 478.30 1630 ---- ---- ---- ---- 485.30 +10.90 474.40 1635 ---- ---- ---- ---- 481.40 +11.00 470.40 1640 ---- ---- ---- ---- 477.40 +10.90 466.50 1645 ---- ---- ---- ---- 473.50 +10.90 462.60 1650 ---- ---- ---- ---- 469.50 +10.80 458.70 1655 ---- ---- ---- ---- 465.60 +10.80 454.80 1660 ---- ---- ---- ---- 461.70 +10.70 451.00 1665 ---- ---- ---- ---- 457.80 +10.70 447.10 1670 ---- ---- ---- ---- 453.90 +10.60 443.30 1675 ---- ---- ---- ---- 450.10 +10.70 439.40 1680 ---- ---- ---- ---- 446.20 +10.60 435.60 1685 ---- ---- ---- ---- 442.40 +10.60 431.80 1690 ---- ---- ---- ---- 438.50 +10.50 428.00 1695 ---- ---- ---- ---- 434.70 +10.50 424.20 1700 ---- ---- ---- ---- 430.90 +10.40 420.50 1705 ---- ---- ---- ---- 427.10 +10.40 416.70 1710 ---- ---- ---- ---- 423.40 +10.40 413.00 1715 ---- ---- ---- ---- 419.60 +10.30 409.30 1720 ---- ---- ---- ---- 415.90 +10.30 405.60 1725 ---- ---- ---- ---- 412.10 +10.20 401.90 1730 ---- ---- ---- ---- 408.50 +10.20 398.30 1735 ---- ---- ---- ---- 404.80 +10.20 394.60 1740 ---- ---- ---- ---- 401.20 +10.10 391.10 1745 ---- ---- ---- ---- 397.60 +10.10 387.50 1750 ---- ---- ---- ---- 394.00 +10.00 384.00 1755 ---- ---- ---- ---- 390.50 +10.00 380.50 1760 ---- ---- ---- ---- 387.00 +9.90 377.10 1765 ---- ---- ---- ---- 383.60 +9.90 373.70 1770 ---- ---- ---- ---- 380.10 +9.80 370.30 1775 ---- ---- ---- ---- 376.70 +9.80 366.90 1780 ---- ---- ---- ---- 373.40 +9.80 363.60 1785 ---- ---- ---- ---- 370.10 +9.80 360.30 1790 ---- ---- ---- ---- 366.80 +9.70 357.10 1795 ---- ---- ---- ---- 363.50 +9.70 353.80 1800 ---- ---- ---- ---- 360.30 +9.70 350.60 1805 ---- ---- ---- ---- 357.00 +9.50 347.50 1810 ---- ---- ---- ---- 353.90 +9.50 344.40 1815 ---- ---- ---- ---- 350.70 +9.40 341.30 1820 ---- ---- ---- ---- 347.60 +9.40 338.20 1825 ---- ---- ---- ---- 344.60 +9.40 335.20 1830 ---- ---- ---- ---- 341.50 +9.30 332.20 1835 ---- ---- ---- ---- 338.50 +9.30 329.20 1840 ---- ---- ---- ---- 335.50 +9.20 326.30 1845 ---- ---- ---- ---- 332.60 +9.20 323.40 1850 ---- ---- ---- ---- 329.70 +9.20 320.50 1855 ---- ---- ---- ---- 326.80 +9.10 317.70 1860 ---- ---- ---- ---- 323.90 +9.00 314.90 1865 ---- ---- ---- ---- 321.10 +9.00 312.10 1870 ---- ---- ---- ---- 318.30 +9.00 309.30 1875 ---- ---- ---- ---- 315.50 +8.90 306.60 1880 ---- ---- ---- ---- 312.80 +8.90 303.90 1885 ---- ---- ---- ---- 310.10 +8.90 301.20 1890 ---- ---- ---- ---- 307.40 +8.80 298.60 1895 ---- ---- ---- ---- 304.70 +8.70 296.00 1900 ---- ---- ---- ---- 302.10 +8.70 293.40 1905 ---- ---- ---- ---- 299.50 +8.60 290.90 1910 ---- ---- ---- ---- 296.90 +8.60 288.30 1915 ---- ---- ---- ---- 294.40 +8.60 285.80 1920 ---- ---- ---- ---- 291.80 +8.50 283.30 1925 ---- ---- ---- ---- 289.30 +8.40 280.90 1930 ---- ---- ---- ---- 286.90 +8.40 278.50 1935 ---- ---- ---- ---- 284.40 +8.30 276.10 1940 ---- ---- ---- ---- 282.00 +8.30 273.70 1945 ---- ---- ---- ---- 279.70 +8.30 271.40 1950 ---- ---- ---- ---- 277.30 +8.20 269.10 1955 ---- ---- ---- ---- 275.00 +8.20 266.80 1960 ---- ---- ---- ---- 272.70 +8.10 264.60 1965 ---- ---- ---- ---- 270.40 +8.10 262.30 1970 ---- ---- ---- ---- 268.20 +8.10 260.10 1975 ---- ---- ---- ---- 265.90 +7.90 258.00 1980 ---- ---- ---- ---- 263.70 +7.90 255.80 1985 ---- ---- ---- ---- 261.60 +7.90 253.70 1990 ---- ---- ---- ---- 259.50 +7.90 251.60 1995 ---- ---- ---- ---- 257.30 +7.80 249.50 2000 ---- ---- ---- ---- 255.30 +7.80 247.50 2005 ---- ---- ---- ---- 253.20 +7.70 245.50 2010 ---- ---- ---- ---- 251.20 +7.70 243.50 2015 ---- ---- ---- ---- 249.20 +7.60 241.60 2020 ---- ---- ---- ---- 247.20 +7.60 239.60 2025 ---- ---- ---- ---- 245.30 +7.60 237.70 2030 ---- ---- ---- ---- 243.30 +7.50 235.80 2035 ---- ---- ---- ---- 241.40 +7.40 234.00 2040 ---- ---- ---- ---- 239.60 +7.40 232.20 2045 ---- ---- ---- ---- 237.70 +7.30 230.40 2050 ---- ---- ---- ---- 235.90 +7.30 228.60 2055 ---- ---- ---- ---- 234.10 +7.20 226.90 2060 ---- ---- ---- ---- 232.40 +7.30 225.10 2065 ---- ---- ---- ---- 230.60 +7.20 223.40 2070 ---- ---- ---- ---- 228.90 +7.10 221.80 2075 ---- ---- ---- ---- 227.30 +7.10 220.20 2080 ---- ---- ---- ---- 225.60 +7.10 218.50 2085 ---- ---- ---- ---- 224.00 +7.00 217.00 2090 ---- ---- ---- ---- 222.40 +7.00 215.40 2095 ---- ---- ---- ---- 220.80 +6.90 213.90 2100 ---- ---- ---- ---- 219.30 +6.90 212.40 2105 ---- ---- ---- ---- 217.80 +6.80 211.00 2110 ---- ---- ---- ---- 216.30 +6.80 209.50 2115 ---- ---- ---- ---- 214.90 +6.80 208.10 2120 ---- ---- ---- ---- 213.50 +6.70 206.80 2125 ---- ---- ---- ---- 212.10 +6.70 205.40 2130 ---- ---- ---- ---- 210.80 +6.70 204.10 2135 ---- ---- ---- ---- 209.50 +6.70 202.80 2140 ---- ---- ---- ---- 208.20 +6.60 201.60 2145 ---- ---- ---- ---- 206.90 +6.50 200.40 2150 ---- ---- ---- ---- 205.70 +6.50 199.20 2155 ---- ---- ---- ---- 204.50 +6.50 198.00 2160 ---- ---- ---- ---- 203.30 +6.50 196.80 2165 ---- ---- ---- ---- 202.10 +6.40 195.70 2170 ---- ---- ---- ---- 201.00 +6.40 194.60 2175 ---- ---- ---- ---- 199.80 +6.30 193.50 2180 ---- ---- ---- ---- 198.70 +6.30 192.40 2185 ---- ---- ---- ---- 197.60 +6.20 191.40 2190 ---- ---- ---- ---- 196.50 +6.20 190.30 2195 ---- ---- ---- ---- 195.50 +6.20 189.30 2200 ---- ---- ---- ---- 194.40 +6.20 188.20 2205 ---- ---- ---- ---- 193.30 +6.10 187.20 2210 ---- ---- ---- ---- 192.30 +6.10 186.20 2215 ---- ---- ---- ---- 191.20 +6.00 185.20 2220 ---- ---- ---- ---- 190.20 +6.10 184.10 2225 ---- ---- ---- ---- 189.10 +6.00 183.10 2230 ---- ---- ---- ---- 188.10 +6.00 182.10 2235 ---- ---- ---- ---- 187.10 +6.00 181.10 2240 ---- ---- ---- ---- 186.00 +5.90 180.10 2245 ---- ---- ---- ---- 185.00 +5.90 179.10 2250 ---- ---- ---- ---- 184.00 +5.90 178.10 2255 ---- ---- ---- ---- 183.00 +5.80 177.20 2260 ---- ---- ---- ---- 182.00 +5.80 176.20 2265 ---- ---- ---- ---- 181.00 +5.80 175.20 2270 ---- ---- ---- ---- 180.00 +5.70 174.30 2275 ---- ---- ---- ---- 179.10 +5.70 173.40 2280 ---- ---- ---- ---- 178.20 +5.70 172.50 2285 ---- ---- ---- ---- 177.30 +5.70 171.60 2290 ---- ---- ---- ---- 176.40 +5.60 170.80 2295 ---- ---- ---- ---- 175.60 +5.60 170.00 2300 ---- ---- ---- ---- 174.80 +5.60 169.20 2305 ---- ---- ---- ---- 174.00 +5.60 168.40 2310 ---- ---- ---- ---- 173.20 +5.50 167.70 2315 ---- ---- ---- ---- 172.50 +5.50 167.00 2320 ---- ---- ---- ---- 171.80 +5.40 166.40 2325 ---- ---- ---- ---- 171.20 +5.50 165.70 2330 ---- ---- ---- ---- 170.40 +5.40 165.00 2335 ---- ---- ---- ---- 169.70 +5.40 164.30 2340 ---- ---- ---- ---- 168.90 +5.30 163.60 2345 ---- ---- ---- ---- 168.20 +5.40 162.80 2350 ---- ---- ---- ---- 167.40 +5.30 162.10 2355 ---- ---- ---- ---- 166.60 +5.30 161.30 2360 ---- ---- ---- ---- 165.80 +5.20 160.60 2365 ---- ---- ---- ---- 165.00 +5.20 159.80 2370 ---- ---- ---- ---- 164.30 +5.20 159.10 2375 ---- ---- ---- ---- 163.50 +5.10 158.40 2380 ---- ---- ---- ---- 162.80 +5.10 157.70 2385 ---- ---- ---- ---- 162.10 +5.10 157.00 2390 ---- ---- ---- ---- 161.50 +5.10 156.40 2400 ---- ---- ---- ---- 160.20 +5.00 155.20 2410 ---- ---- ---- ---- 159.00 +5.00 154.00 2420 ---- ---- ---- ---- 157.90 +5.00 152.90 2425 ---- ---- ---- ---- 157.30 +4.90 152.40 2430 ---- ---- ---- ---- 156.70 +4.90 151.80 2440 ---- ---- ---- ---- 155.60 +4.80 150.80 2450 ---- ---- ---- ---- 154.50 +4.80 149.70 2460 ---- ---- ---- ---- 153.50 +4.80 148.70 2470 ---- ---- ---- ---- 152.40 +4.80 147.60 2475 ---- ---- ---- ---- 151.90 +4.80 147.10 2480 ---- ---- ---- ---- 151.30 +4.70 146.60 2500 ---- ---- ---- ---- 149.30 +4.70 144.60 2525 ---- ---- ---- ---- 146.80 +4.60 142.20 2550 ---- ---- ---- ---- 144.30 +4.40 139.90 2575 ---- ---- ---- ---- 142.00 +4.30 137.70 2600 ---- ---- ---- ---- 139.80 +4.30 135.50 2625 ---- ---- ---- ---- 137.80 +4.30 133.50 2650 ---- ---- ---- ---- 135.80 +4.10 131.70 2675 ---- ---- ---- ---- 134.00 +4.10 129.90 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 759.40 +12.70 746.70 1350 ---- ---- ---- ---- 737.20 +12.60 724.60 1375 ---- ---- ---- ---- 715.20 +12.50 702.70 1400 ---- ---- ---- ---- 693.40 +12.30 681.10 1425 ---- ---- ---- ---- 671.90 +12.10 659.80 1450 ---- ---- ---- ---- 650.70 +12.00 638.70 1475 ---- ---- ---- ---- 629.60 +11.80 617.80 1500 ---- ---- ---- ---- 608.90 +11.70 597.20 1520 ---- ---- ---- ---- 592.40 +11.60 580.80 1525 ---- ---- ---- ---- 588.30 +11.50 576.80 1530 ---- ---- ---- ---- 584.20 +11.50 572.70 1540 ---- ---- ---- ---- 576.10 +11.40 564.70 1550 ---- ---- ---- ---- 568.00 +11.40 556.60 1560 ---- ---- ---- ---- 560.00 +11.40 548.60 1570 ---- ---- ---- ---- 551.90 +11.20 540.70 1575 ---- ---- ---- ---- 547.90 +11.20 536.70 1580 ---- ---- ---- ---- 544.00 +11.20 532.80 1590 ---- ---- ---- ---- 536.00 +11.10 524.90 1600 ---- ---- ---- ---- 528.10 +11.00 517.10 1610 ---- ---- ---- ---- 520.30 +11.00 509.30 1615 ---- ---- ---- ---- 516.30 +10.90 505.40 1620 ---- ---- ---- ---- 512.40 +10.90 501.50 1625 ---- ---- ---- ---- 508.50 +10.80 497.70 1630 ---- ---- ---- ---- 504.70 +10.90 493.80 1635 ---- ---- ---- ---- 500.80 +10.80 490.00 1640 ---- ---- ---- ---- 496.90 +10.80 486.10 1645 ---- ---- ---- ---- 493.10 +10.80 482.30 1650 ---- ---- ---- ---- 489.20 +10.70 478.50 1655 ---- ---- ---- ---- 485.40 +10.70 474.70 1660 ---- ---- ---- ---- 481.50 +10.60 470.90 1665 ---- ---- ---- ---- 477.70 +10.60 467.10 1670 ---- ---- ---- ---- 473.90 +10.60 463.30 1675 ---- ---- ---- ---- 470.10 +10.50 459.60 1680 ---- ---- ---- ---- 466.30 +10.50 455.80 1685 ---- ---- ---- ---- 462.50 +10.40 452.10 1690 ---- ---- ---- ---- 458.80 +10.50 448.30 1695 ---- ---- ---- ---- 455.00 +10.40 444.60 1700 ---- ---- ---- ---- 451.30 +10.40 440.90 1705 ---- ---- ---- ---- 447.50 +10.30 437.20 1710 ---- ---- ---- ---- 443.80 +10.30 433.50 1715 ---- ---- ---- ---- 440.10 +10.30 429.80 1720 ---- ---- ---- ---- 436.40 +10.20 426.20 1725 ---- ---- ---- ---- 432.70 +10.20 422.50 1730 ---- ---- ---- ---- 429.00 +10.10 418.90 1735 ---- ---- ---- ---- 425.40 +10.10 415.30 1740 ---- ---- ---- ---- 421.80 +10.10 411.70 1745 ---- ---- ---- ---- 418.20 +10.00 408.20 1750 ---- ---- ---- ---- 414.60 +10.00 404.60 1755 ---- ---- ---- ---- 411.10 +9.90 401.20 1760 ---- ---- ---- ---- 407.60 +9.90 397.70 1765 ---- ---- ---- ---- 404.20 +9.90 394.30 1770 ---- ---- ---- ---- 400.80 +9.90 390.90 1775 ---- ---- ---- ---- 397.40 +9.80 387.60 1780 ---- ---- ---- ---- 394.00 +9.70 384.30 1785 ---- ---- ---- ---- 390.70 +9.70 381.00 1790 ---- ---- ---- ---- 387.40 +9.60 377.80 1795 ---- ---- ---- ---- 384.20 +9.60 374.60 1800 ---- ---- ---- ---- 381.00 +9.60 371.40 1805 ---- ---- ---- ---- 377.80 +9.50 368.30 1810 ---- ---- ---- ---- 374.60 +9.50 365.10 1815 ---- ---- ---- ---- 371.50 +9.40 362.10 1820 ---- ---- ---- ---- 368.40 +9.40 359.00 1825 ---- ---- ---- ---- 365.40 +9.40 356.00 1830 ---- ---- ---- ---- 362.40 +9.40 353.00 1835 ---- ---- ---- ---- 359.40 +9.30 350.10 1840 ---- ---- ---- ---- 356.40 +9.20 347.20 1845 ---- ---- ---- ---- 353.50 +9.20 344.30 1850 ---- ---- ---- ---- 350.60 +9.20 341.40 1855 ---- ---- ---- ---- 347.70 +9.10 338.60 1860 ---- ---- ---- ---- 344.90 +9.10 335.80 1865 ---- ---- ---- ---- 342.10 +9.00 333.10 1870 ---- ---- ---- ---- 339.30 +9.00 330.30 1875 ---- ---- ---- ---- 336.60 +9.00 327.60 1880 ---- ---- ---- ---- 333.90 +8.90 325.00 1885 ---- ---- ---- ---- 331.20 +8.90 322.30 1890 ---- ---- ---- ---- 328.50 +8.80 319.70 1895 ---- ---- ---- ---- 325.90 +8.80 317.10 1900 ---- ---- ---- ---- 323.30 +8.80 314.50 1905 ---- ---- ---- ---- 320.70 +8.70 312.00 1910 ---- ---- ---- ---- 318.10 +8.60 309.50 1915 ---- ---- ---- ---- 315.60 +8.60 307.00 1920 ---- ---- ---- ---- 313.10 +8.50 304.60 1925 ---- ---- ---- ---- 310.60 +8.50 302.10 1930 ---- ---- ---- ---- 308.20 +8.50 299.70 1935 ---- ---- ---- ---- 305.80 +8.40 297.40 1940 ---- ---- ---- ---- 303.40 +8.40 295.00 1945 ---- ---- ---- ---- 301.00 +8.30 292.70 1950 ---- ---- ---- ---- 298.70 +8.30 290.40 1955 ---- ---- ---- ---- 296.40 +8.30 288.10 1960 ---- ---- ---- ---- 294.10 +8.20 285.90 1965 ---- ---- ---- ---- 291.90 +8.20 283.70 1970 ---- ---- ---- ---- 289.60 +8.10 281.50 1975 ---- ---- ---- ---- 287.40 +8.00 279.40 1980 ---- ---- ---- ---- 285.30 +8.10 277.20 1985 ---- ---- ---- ---- 283.10 +8.00 275.10 1990 ---- ---- ---- ---- 281.00 +8.00 273.00 1995 ---- ---- ---- ---- 278.90 +7.90 271.00 2000 ---- ---- ---- ---- 276.80 +7.80 269.00 2005 ---- ---- ---- ---- 274.80 +7.80 267.00 2010 ---- ---- ---- ---- 272.80 +7.80 265.00 2015 ---- ---- ---- ---- 270.80 +7.70 263.10 2020 ---- ---- ---- ---- 268.80 +7.70 261.10 2025 ---- ---- ---- ---- 266.90 +7.70 259.20 2030 ---- ---- ---- ---- 265.00 +7.60 257.40 2035 ---- ---- ---- ---- 263.10 +7.60 255.50 2040 ---- ---- ---- ---- 261.30 +7.60 253.70 2045 ---- ---- ---- ---- 259.40 +7.50 251.90 2050 ---- ---- ---- ---- 257.60 +7.40 250.20 2055 ---- ---- ---- ---- 255.80 +7.40 248.40 2060 ---- ---- ---- ---- 254.10 +7.40 246.70 2065 ---- ---- ---- ---- 252.40 +7.40 245.00 2070 ---- ---- ---- ---- 250.70 +7.30 243.40 2075 ---- ---- ---- ---- 249.00 +7.30 241.70 2080 ---- ---- ---- ---- 247.40 +7.30 240.10 2085 ---- ---- ---- ---- 245.70 +7.10 238.60 2090 ---- ---- ---- ---- 244.20 +7.20 237.00 2095 ---- ---- ---- ---- 242.60 +7.10 235.50 2100 ---- ---- ---- ---- 241.10 +7.10 234.00 2105 ---- ---- ---- ---- 239.60 +7.10 232.50 2110 ---- ---- ---- ---- 238.10 +7.00 231.10 2115 ---- ---- ---- ---- 236.70 +7.00 229.70 2120 ---- ---- ---- ---- 235.30 +7.00 228.30 2125 ---- ---- ---- ---- 233.90 +6.90 227.00 2130 ---- ---- ---- ---- 232.50 +6.80 225.70 2135 ---- ---- ---- ---- 231.20 +6.80 224.40 2140 ---- ---- ---- ---- 229.90 +6.70 223.20 2145 ---- ---- ---- ---- 228.70 +6.80 221.90 2150 ---- ---- ---- ---- 227.50 +6.70 220.80 2155 ---- ---- ---- ---- 226.30 +6.70 219.60 2160 ---- ---- ---- ---- 225.10 +6.70 218.40 2165 ---- ---- ---- ---- 223.90 +6.60 217.30 2170 ---- ---- ---- ---- 222.80 +6.60 216.20 2175 ---- ---- ---- ---- 221.70 +6.50 215.20 2180 ---- ---- ---- ---- 220.60 +6.50 214.10 2185 ---- ---- ---- ---- 219.60 +6.50 213.10 2190 ---- ---- ---- ---- 218.50 +6.50 212.00 2195 ---- ---- ---- ---- 217.50 +6.50 211.00 2200 ---- ---- ---- ---- 216.40 +6.40 210.00 2205 ---- ---- ---- ---- 215.40 +6.40 209.00 2210 ---- ---- ---- ---- 214.40 +6.30 208.10 2215 ---- ---- ---- ---- 213.40 +6.30 207.10 2220 ---- ---- ---- ---- 212.40 +6.30 206.10 2225 ---- ---- ---- ---- 211.40 +6.20 205.20 2230 ---- ---- ---- ---- 210.40 +6.20 204.20 2235 ---- ---- ---- ---- 209.40 +6.20 203.20 2240 ---- ---- ---- ---- 208.40 +6.10 202.30 2245 ---- ---- ---- ---- 207.40 +6.10 201.30 2250 ---- ---- ---- ---- 206.40 +6.10 200.30 2255 ---- ---- ---- ---- 205.50 +6.10 199.40 2260 ---- ---- ---- ---- 204.50 +6.10 198.40 2265 ---- ---- ---- ---- 203.50 +6.00 197.50 2270 ---- ---- ---- ---- 202.60 +6.00 196.60 2275 ---- ---- ---- ---- 201.60 +5.90 195.70 2280 ---- ---- ---- ---- 200.70 +5.90 194.80 2285 ---- ---- ---- ---- 199.80 +5.90 193.90 2290 ---- ---- ---- ---- 198.90 +5.80 193.10 2295 ---- ---- ---- ---- 198.10 +5.90 192.20 2300 ---- ---- ---- ---- 197.20 +5.80 191.40 2305 ---- ---- ---- ---- 196.40 +5.70 190.70 2310 ---- ---- ---- ---- 195.70 +5.80 189.90 2315 ---- ---- ---- ---- 194.90 +5.70 189.20 2320 ---- ---- ---- ---- 194.20 +5.70 188.50 2325 ---- ---- ---- ---- 193.60 +5.70 187.90 2330 ---- ---- ---- ---- 193.00 +5.70 187.30 2335 ---- ---- ---- ---- 192.30 +5.60 186.70 2340 ---- ---- ---- ---- 191.70 +5.70 186.00 2345 ---- ---- ---- ---- 191.00 +5.60 185.40 2350 ---- ---- ---- ---- 190.30 +5.60 184.70 2355 ---- ---- ---- ---- 189.50 +5.50 184.00 2360 ---- ---- ---- ---- 188.80 +5.60 183.20 2365 ---- ---- ---- ---- 188.00 +5.50 182.50 2370 ---- ---- ---- ---- 187.30 +5.50 181.80 2375 ---- ---- ---- ---- 186.50 +5.50 181.00 2380 ---- ---- ---- ---- 185.80 +5.50 180.30 2385 ---- ---- ---- ---- 185.10 +5.40 179.70 2390 ---- ---- ---- ---- 184.40 +5.40 179.00 2395 ---- ---- ---- ---- 183.70 +5.30 178.40 2400 ---- ---- ---- ---- 183.10 +5.30 177.80 2410 ---- ---- ---- ---- 181.90 +5.30 176.60 2420 ---- ---- ---- ---- 180.80 +5.30 175.50 2425 ---- ---- ---- ---- 180.30 +5.30 175.00 2430 ---- ---- ---- ---- 179.70 +5.20 174.50 2440 ---- ---- ---- ---- 178.70 +5.20 173.50 2450 ---- ---- ---- ---- 177.70 +5.10 172.60 2460 ---- ---- ---- ---- 176.70 +5.10 171.60 2470 ---- ---- ---- ---- 175.80 +5.10 170.70 2475 ---- ---- ---- ---- 175.30 +5.00 170.30 2480 ---- ---- ---- ---- 174.90 +5.10 169.80 2490 ---- ---- ---- ---- 174.00 +5.00 169.00 2500 ---- ---- ---- ---- 173.10 +5.00 168.10 2525 ---- ---- ---- ---- 171.00 +4.90 166.10 2550 ---- ---- ---- ---- 169.10 +4.80 164.30 2575 ---- ---- ---- ---- 167.30 +4.80 162.50 2600 ---- ---- ---- ---- 165.60 +4.70 160.90 2625 ---- ---- ---- ---- 164.00 +4.60 159.40 2650 ---- ---- ---- ---- 162.50 +4.50 158.00 2675 ---- ---- ---- ---- 161.20 +4.50 156.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 761.50 +12.60 748.90 1375 ---- ---- ---- ---- 739.80 +12.40 727.40 1400 ---- ---- ---- ---- 718.40 +12.20 706.20 1425 ---- ---- ---- ---- 697.20 +12.10 685.10 1450 ---- ---- ---- ---- 676.30 +12.00 664.30 1475 ---- ---- ---- ---- 655.60 +11.90 643.70 1500 ---- ---- ---- ---- 635.10 +11.70 623.40 1525 ---- ---- ---- ---- 614.80 +11.60 603.20 1530 ---- ---- ---- ---- 610.80 +11.60 599.20 1540 ---- ---- ---- ---- 602.70 +11.40 591.30 1550 ---- ---- ---- ---- 594.70 +11.40 583.30 1560 ---- ---- ---- ---- 586.80 +11.40 575.40 1570 ---- ---- ---- ---- 578.80 +11.20 567.60 1575 ---- ---- ---- ---- 574.90 +11.20 563.70 1580 ---- ---- ---- ---- 571.00 +11.30 559.70 1590 ---- ---- ---- ---- 563.10 +11.10 552.00 1600 ---- ---- ---- ---- 555.30 +11.10 544.20 1610 ---- ---- ---- ---- 547.50 +11.00 536.50 1620 ---- ---- ---- ---- 539.80 +11.00 528.80 1625 ---- ---- ---- ---- 535.90 +10.90 525.00 1630 ---- ---- ---- ---- 532.00 +10.80 521.20 1635 ---- ---- ---- ---- 528.20 +10.90 517.30 1640 ---- ---- ---- ---- 524.40 +10.90 513.50 1645 ---- ---- ---- ---- 520.50 +10.80 509.70 1650 ---- ---- ---- ---- 516.70 +10.70 506.00 1655 ---- ---- ---- ---- 512.90 +10.70 502.20 1660 ---- ---- ---- ---- 509.10 +10.70 498.40 1665 ---- ---- ---- ---- 505.30 +10.60 494.70 1670 ---- ---- ---- ---- 501.60 +10.70 490.90 1675 ---- ---- ---- ---- 497.80 +10.60 487.20 1680 ---- ---- ---- ---- 494.00 +10.50 483.50 1685 ---- ---- ---- ---- 490.30 +10.60 479.70 1690 ---- ---- ---- ---- 486.50 +10.50 476.00 1695 ---- ---- ---- ---- 482.80 +10.50 472.30 1700 ---- ---- ---- ---- 479.10 +10.50 468.60 1705 ---- ---- ---- ---- 475.40 +10.40 465.00 1710 ---- ---- ---- ---- 471.70 +10.40 461.30 1715 ---- ---- ---- ---- 468.00 +10.40 457.60 1720 ---- ---- ---- ---- 464.30 +10.30 454.00 1725 ---- ---- ---- ---- 460.60 +10.30 450.30 1730 ---- ---- ---- ---- 456.90 +10.20 446.70 1735 ---- ---- ---- ---- 453.30 +10.20 443.10 1740 ---- ---- ---- ---- 449.60 +10.10 439.50 1745 ---- ---- ---- ---- 446.00 +10.10 435.90 1750 ---- ---- ---- ---- 442.40 +10.10 432.30 1755 ---- ---- ---- ---- 438.80 +10.10 428.70 1760 ---- ---- ---- ---- 435.20 +10.00 425.20 1765 ---- ---- ---- ---- 431.70 +10.00 421.70 1770 ---- ---- ---- ---- 428.20 +9.90 418.30 1775 ---- ---- ---- ---- 424.80 +9.90 414.90 1780 ---- ---- ---- ---- 421.40 +9.90 411.50 1785 ---- ---- ---- ---- 418.00 +9.80 408.20 1790 ---- ---- ---- ---- 414.60 +9.80 404.80 1795 ---- ---- ---- ---- 411.30 +9.70 401.60 1800 ---- ---- ---- ---- 408.00 +9.70 398.30 1805 ---- ---- ---- ---- 404.80 +9.70 395.10 1810 ---- ---- ---- ---- 401.60 +9.70 391.90 1815 ---- ---- ---- ---- 398.40 +9.60 388.80 1820 ---- ---- ---- ---- 395.20 +9.50 385.70 1825 ---- ---- ---- ---- 392.10 +9.50 382.60 1830 ---- ---- ---- ---- 389.00 +9.40 379.60 1835 ---- ---- ---- ---- 386.00 +9.40 376.60 1840 ---- ---- ---- ---- 383.00 +9.40 373.60 1845 ---- ---- ---- ---- 380.00 +9.40 370.60 1850 ---- ---- ---- ---- 377.00 +9.30 367.70 1855 ---- ---- ---- ---- 374.10 +9.20 364.90 1860 ---- ---- ---- ---- 371.20 +9.20 362.00 1865 ---- ---- ---- ---- 368.40 +9.20 359.20 1870 ---- ---- ---- ---- 365.60 +9.20 356.40 1875 ---- ---- ---- ---- 362.80 +9.10 353.70 1880 ---- ---- ---- ---- 360.00 +9.00 351.00 1885 ---- ---- ---- ---- 357.30 +9.00 348.30 1890 ---- ---- ---- ---- 354.60 +9.00 345.60 1895 ---- ---- ---- ---- 351.90 +8.90 343.00 1900 ---- ---- ---- ---- 349.30 +8.90 340.40 1905 ---- ---- ---- ---- 346.60 +8.80 337.80 1910 ---- ---- ---- ---- 344.10 +8.90 335.20 1915 ---- ---- ---- ---- 341.50 +8.80 332.70 1920 ---- ---- ---- ---- 339.00 +8.80 330.20 1925 ---- ---- ---- ---- 336.50 +8.70 327.80 1930 ---- ---- ---- ---- 334.00 +8.70 325.30 1935 ---- ---- ---- ---- 331.50 +8.60 322.90 1940 ---- ---- ---- ---- 329.10 +8.60 320.50 1945 ---- ---- ---- ---- 326.70 +8.50 318.20 1950 ---- ---- ---- ---- 324.30 +8.50 315.80 1955 ---- ---- ---- ---- 322.00 +8.50 313.50 1960 ---- ---- ---- ---- 319.60 +8.40 311.20 1965 ---- ---- ---- ---- 317.40 +8.40 309.00 1970 ---- ---- ---- ---- 315.10 +8.30 306.80 1975 ---- ---- ---- ---- 312.90 +8.30 304.60 1980 ---- ---- ---- ---- 310.60 +8.20 302.40 1985 ---- ---- ---- ---- 308.50 +8.30 300.20 1990 ---- ---- ---- ---- 306.30 +8.20 298.10 1995 ---- ---- ---- ---- 304.20 +8.20 296.00 2000 ---- ---- ---- ---- 302.10 +8.10 294.00 2005 ---- ---- ---- ---- 300.00 +8.10 291.90 2010 ---- ---- ---- ---- 297.90 +8.00 289.90 2015 ---- ---- ---- ---- 295.90 +8.00 287.90 2020 ---- ---- ---- ---- 293.90 +7.90 286.00 2025 ---- ---- ---- ---- 291.90 +7.90 284.00 2030 ---- ---- ---- ---- 290.00 +7.90 282.10 2035 ---- ---- ---- ---- 288.00 +7.80 280.20 2040 ---- ---- ---- ---- 286.10 +7.70 278.40 2045 ---- ---- ---- ---- 284.30 +7.80 276.50 2050 ---- ---- ---- ---- 282.40 +7.70 274.70 2055 ---- ---- ---- ---- 280.60 +7.70 272.90 2060 ---- ---- ---- ---- 278.80 +7.60 271.20 2065 ---- ---- ---- ---- 277.00 +7.50 269.50 2070 ---- ---- ---- ---- 275.30 +7.50 267.80 2075 ---- ---- ---- ---- 273.60 +7.50 266.10 2080 ---- ---- ---- ---- 271.90 +7.50 264.40 2085 ---- ---- ---- ---- 270.20 +7.40 262.80 2090 ---- ---- ---- ---- 268.60 +7.40 261.20 2095 ---- ---- ---- ---- 267.00 +7.40 259.60 2100 ---- ---- ---- ---- 265.40 +7.30 258.10 2105 ---- ---- ---- ---- 263.80 +7.30 256.50 2110 ---- ---- ---- ---- 262.30 +7.30 255.00 2115 ---- ---- ---- ---- 260.80 +7.20 253.60 2120 ---- ---- ---- ---- 259.30 +7.10 252.20 2125 ---- ---- ---- ---- 257.90 +7.20 250.70 2130 ---- ---- ---- ---- 256.50 +7.10 249.40 2135 ---- ---- ---- ---- 255.10 +7.10 248.00 2140 ---- ---- ---- ---- 253.80 +7.10 246.70 2145 ---- ---- ---- ---- 252.40 +7.00 245.40 2150 ---- ---- ---- ---- 251.20 +7.00 244.20 2155 ---- ---- ---- ---- 249.90 +6.90 243.00 2160 ---- ---- ---- ---- 248.70 +6.90 241.80 2165 ---- ---- ---- ---- 247.50 +6.90 240.60 2170 ---- ---- ---- ---- 246.30 +6.80 239.50 2175 ---- ---- ---- ---- 245.20 +6.80 238.40 2180 ---- ---- ---- ---- 244.10 +6.80 237.30 2185 ---- ---- ---- ---- 243.00 +6.80 236.20 2190 ---- ---- ---- ---- 241.90 +6.70 235.20 2195 ---- ---- ---- ---- 240.90 +6.70 234.20 2200 ---- ---- ---- ---- 239.90 +6.70 233.20 2205 ---- ---- ---- ---- 238.80 +6.60 232.20 2210 ---- ---- ---- ---- 237.90 +6.70 231.20 2215 ---- ---- ---- ---- 236.90 +6.60 230.30 2220 ---- ---- ---- ---- 235.90 +6.60 229.30 2225 ---- ---- ---- ---- 234.90 +6.50 228.40 2230 ---- ---- ---- ---- 234.00 +6.50 227.50 2235 ---- ---- ---- ---- 233.00 +6.40 226.60 2240 ---- ---- ---- ---- 232.10 +6.50 225.60 2245 ---- ---- ---- ---- 231.20 +6.50 224.70 2250 ---- ---- ---- ---- 230.20 +6.40 223.80 2255 ---- ---- ---- ---- 229.30 +6.40 222.90 2260 ---- ---- ---- ---- 228.30 +6.30 222.00 2265 ---- ---- ---- ---- 227.40 +6.30 221.10 2270 ---- ---- ---- ---- 226.50 +6.30 220.20 2275 ---- ---- ---- ---- 225.50 +6.20 219.30 2280 ---- ---- ---- ---- 224.60 +6.20 218.40 2285 ---- ---- ---- ---- 223.70 +6.20 217.50 2290 ---- ---- ---- ---- 222.80 +6.20 216.60 2295 ---- ---- ---- ---- 221.90 +6.20 215.70 2300 ---- ---- ---- ---- 221.00 +6.10 214.90 2305 ---- ---- ---- ---- 220.20 +6.10 214.10 2310 ---- ---- ---- ---- 219.30 +6.00 213.30 2315 ---- ---- ---- ---- 218.50 +6.00 212.50 2320 ---- ---- ---- ---- 217.70 +6.00 211.70 2325 ---- ---- ---- ---- 217.00 +6.00 211.00 2330 ---- ---- ---- ---- 216.30 +6.00 210.30 2335 ---- ---- ---- ---- 215.60 +6.00 209.60 2340 ---- ---- ---- ---- 214.90 +5.90 209.00 2345 ---- ---- ---- ---- 214.30 +5.90 208.40 2350 ---- ---- ---- ---- 213.70 +5.90 207.80 2355 ---- ---- ---- ---- 213.20 +5.90 207.30 2360 ---- ---- ---- ---- 212.60 +5.90 206.70 2365 ---- ---- ---- ---- 212.00 +5.80 206.20 2370 ---- ---- ---- ---- 211.40 +5.80 205.60 2375 ---- ---- ---- ---- 210.80 +5.80 205.00 2380 ---- ---- ---- ---- 210.20 +5.70 204.50 2385 ---- ---- ---- ---- 209.60 +5.70 203.90 2390 ---- ---- ---- ---- 209.00 +5.70 203.30 2400 ---- ---- ---- ---- 207.80 +5.70 202.10 2410 ---- ---- ---- ---- 206.50 +5.60 200.90 2420 ---- ---- ---- ---- 205.30 +5.60 199.70 2425 ---- ---- ---- ---- 204.70 +5.60 199.10 2430 ---- ---- ---- ---- 204.10 +5.60 198.50 2440 ---- ---- ---- ---- 202.80 +5.50 197.30 2450 ---- ---- ---- ---- 201.60 +5.50 196.10 2460 ---- ---- ---- ---- 200.40 +5.40 195.00 2470 ---- ---- ---- ---- 199.20 +5.40 193.80 2475 ---- ---- ---- ---- 198.70 +5.40 193.30 2480 ---- ---- ---- ---- 198.10 +5.40 192.70 2500 ---- ---- ---- ---- 195.90 +5.30 190.60 2525 ---- ---- ---- ---- 193.20 +5.20 188.00 2550 ---- ---- ---- ---- 190.70 +5.10 185.60 2575 ---- ---- ---- ---- 188.40 +5.10 183.30 2600 ---- ---- ---- ---- 186.10 +4.90 181.20 2625 ---- ---- ---- ---- 184.00 +4.90 179.10 2650 ---- ---- ---- ---- 182.10 +4.90 177.20 2675 ---- ---- ---- ---- 180.20 +4.80 175.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 778.90 +12.40 766.50 1375 ---- ---- ---- ---- 757.60 +12.20 745.40 1400 ---- ---- ---- ---- 736.50 +12.10 724.40 1425 ---- ---- ---- ---- 715.60 +12.00 703.60 1450 ---- ---- ---- ---- 694.80 +11.80 683.00 1475 ---- ---- ---- ---- 674.30 +11.70 662.60 1500 ---- ---- ---- ---- 654.00 +11.70 642.30 1525 ---- ---- ---- ---- 633.80 +11.50 622.30 1550 ---- ---- ---- ---- 613.80 +11.30 602.50 1560 ---- ---- ---- ---- 605.90 +11.30 594.60 1570 ---- ---- ---- ---- 598.00 +11.30 586.70 1575 ---- ---- ---- ---- 594.00 +11.20 582.80 1580 ---- ---- ---- ---- 590.10 +11.20 578.90 1590 ---- ---- ---- ---- 582.20 +11.10 571.10 1600 ---- ---- ---- ---- 574.40 +11.00 563.40 1610 ---- ---- ---- ---- 566.60 +11.00 555.60 1620 ---- ---- ---- ---- 558.90 +11.00 547.90 1625 ---- ---- ---- ---- 555.00 +10.90 544.10 1630 ---- ---- ---- ---- 551.10 +10.80 540.30 1640 ---- ---- ---- ---- 543.40 +10.80 532.60 1650 ---- ---- ---- ---- 535.80 +10.80 525.00 1655 ---- ---- ---- ---- 531.90 +10.70 521.20 1660 ---- ---- ---- ---- 528.10 +10.60 517.50 1665 ---- ---- ---- ---- 524.30 +10.60 513.70 1670 ---- ---- ---- ---- 520.50 +10.60 509.90 1675 ---- ---- ---- ---- 516.70 +10.50 506.20 1680 ---- ---- ---- ---- 513.00 +10.60 502.40 1685 ---- ---- ---- ---- 509.20 +10.50 498.70 1690 ---- ---- ---- ---- 505.50 +10.50 495.00 1695 ---- ---- ---- ---- 501.70 +10.40 491.30 1700 ---- ---- ---- ---- 498.00 +10.40 487.60 1705 ---- ---- ---- ---- 494.30 +10.40 483.90 1710 ---- ---- ---- ---- 490.50 +10.30 480.20 1715 ---- ---- ---- ---- 486.80 +10.30 476.50 1720 ---- ---- ---- ---- 483.20 +10.30 472.90 1725 ---- ---- ---- ---- 479.50 +10.30 469.20 1730 ---- ---- ---- ---- 475.80 +10.20 465.60 1735 ---- ---- ---- ---- 472.20 +10.20 462.00 1740 ---- ---- ---- ---- 468.50 +10.10 458.40 1745 ---- ---- ---- ---- 464.90 +10.10 454.80 1750 ---- ---- ---- ---- 461.30 +10.10 451.20 1755 ---- ---- ---- ---- 457.70 +10.00 447.70 1760 ---- ---- ---- ---- 454.20 +10.10 444.10 1765 ---- ---- ---- ---- 450.60 +10.00 440.60 1770 ---- ---- ---- ---- 447.10 +9.90 437.20 1775 ---- ---- ---- ---- 443.60 +9.90 433.70 1780 ---- ---- ---- ---- 440.20 +9.90 430.30 1785 ---- ---- ---- ---- 436.80 +9.80 427.00 1790 ---- ---- ---- ---- 433.40 +9.80 423.60 1795 ---- ---- ---- ---- 430.10 +9.80 420.30 1800 ---- ---- ---- ---- 426.80 +9.70 417.10 1805 ---- ---- ---- ---- 423.50 +9.60 413.90 1810 ---- ---- ---- ---- 420.30 +9.60 410.70 1815 ---- ---- ---- ---- 417.10 +9.60 407.50 1820 ---- ---- ---- ---- 414.00 +9.60 404.40 1825 ---- ---- ---- ---- 410.80 +9.50 401.30 1830 ---- ---- ---- ---- 407.70 +9.50 398.20 1835 ---- ---- ---- ---- 404.70 +9.50 395.20 1840 ---- ---- ---- ---- 401.70 +9.50 392.20 1845 ---- ---- ---- ---- 398.70 +9.40 389.30 1850 ---- ---- ---- ---- 395.70 +9.30 386.40 1855 ---- ---- ---- ---- 392.80 +9.30 383.50 1860 ---- ---- ---- ---- 389.90 +9.30 380.60 1865 ---- ---- ---- ---- 387.00 +9.20 377.80 1870 ---- ---- ---- ---- 384.20 +9.20 375.00 1875 ---- ---- ---- ---- 381.40 +9.10 372.30 1880 ---- ---- ---- ---- 378.70 +9.20 369.50 1885 ---- ---- ---- ---- 375.90 +9.10 366.80 1890 ---- ---- ---- ---- 373.20 +9.00 364.20 1895 ---- ---- ---- ---- 370.60 +9.00 361.60 1900 ---- ---- ---- ---- 367.90 +8.90 359.00 1905 ---- ---- ---- ---- 365.30 +8.90 356.40 1910 ---- ---- ---- ---- 362.70 +8.90 353.80 1915 ---- ---- ---- ---- 360.20 +8.90 351.30 1920 ---- ---- ---- ---- 357.60 +8.80 348.80 1925 ---- ---- ---- ---- 355.10 +8.70 346.40 1930 ---- ---- ---- ---- 352.70 +8.80 343.90 1935 ---- ---- ---- ---- 350.20 +8.70 341.50 1940 ---- ---- ---- ---- 347.80 +8.70 339.10 1945 ---- ---- ---- ---- 345.40 +8.60 336.80 1950 ---- ---- ---- ---- 343.00 +8.50 334.50 1955 ---- ---- ---- ---- 340.70 +8.50 332.20 1960 ---- ---- ---- ---- 338.40 +8.50 329.90 1965 ---- ---- ---- ---- 336.10 +8.50 327.60 1970 ---- ---- ---- ---- 333.80 +8.40 325.40 1975 ---- ---- ---- ---- 331.60 +8.40 323.20 1980 ---- ---- ---- ---- 329.40 +8.40 321.00 1985 ---- ---- ---- ---- 327.20 +8.30 318.90 1990 ---- ---- ---- ---- 325.00 +8.20 316.80 1995 ---- ---- ---- ---- 322.90 +8.20 314.70 2000 ---- ---- ---- ---- 320.80 +8.20 312.60 2005 ---- ---- ---- ---- 318.70 +8.10 310.60 2010 ---- ---- ---- ---- 316.70 +8.10 308.60 2015 ---- ---- ---- ---- 314.70 +8.10 306.60 2020 ---- ---- ---- ---- 312.70 +8.10 304.60 2025 ---- ---- ---- ---- 310.70 +8.00 302.70 2030 ---- ---- ---- ---- 308.80 +8.00 300.80 2035 ---- ---- ---- ---- 306.80 +7.90 298.90 2040 ---- ---- ---- ---- 304.90 +7.90 297.00 2045 ---- ---- ---- ---- 303.10 +7.90 295.20 2050 ---- ---- ---- ---- 301.20 +7.80 293.40 2055 ---- ---- ---- ---- 299.40 +7.80 291.60 2060 ---- ---- ---- ---- 297.60 +7.70 289.90 2065 ---- ---- ---- ---- 295.80 +7.70 288.10 2070 ---- ---- ---- ---- 294.10 +7.70 286.40 2075 ---- ---- ---- ---- 292.40 +7.70 284.70 2080 ---- ---- ---- ---- 290.70 +7.60 283.10 2085 ---- ---- ---- ---- 289.00 +7.50 281.50 2090 ---- ---- ---- ---- 287.40 +7.50 279.90 2095 ---- ---- ---- ---- 285.80 +7.50 278.30 2100 ---- ---- ---- ---- 284.20 +7.50 276.70 2105 ---- ---- ---- ---- 282.60 +7.40 275.20 2110 ---- ---- ---- ---- 281.10 +7.40 273.70 2115 ---- ---- ---- ---- 279.60 +7.40 272.20 2120 ---- ---- ---- ---- 278.10 +7.30 270.80 2125 ---- ---- ---- ---- 276.70 +7.30 269.40 2130 ---- ---- ---- ---- 275.30 +7.30 268.00 2135 ---- ---- ---- ---- 273.90 +7.30 266.60 2140 ---- ---- ---- ---- 272.50 +7.20 265.30 2145 ---- ---- ---- ---- 271.20 +7.20 264.00 2150 ---- ---- ---- ---- 269.90 +7.10 262.80 2155 ---- ---- ---- ---- 268.70 +7.20 261.50 2160 ---- ---- ---- ---- 267.40 +7.10 260.30 2165 ---- ---- ---- ---- 266.20 +7.00 259.20 2170 ---- ---- ---- ---- 265.10 +7.10 258.00 2175 ---- ---- ---- ---- 263.90 +7.00 256.90 2180 ---- ---- ---- ---- 262.80 +7.00 255.80 2185 ---- ---- ---- ---- 261.70 +6.90 254.80 2190 ---- ---- ---- ---- 260.70 +6.90 253.80 2195 ---- ---- ---- ---- 259.70 +6.90 252.80 2200 ---- ---- ---- ---- 258.60 +6.80 251.80 2205 ---- ---- ---- ---- 257.70 +6.90 250.80 2210 ---- ---- ---- ---- 256.70 +6.80 249.90 2215 ---- ---- ---- ---- 255.70 +6.70 249.00 2220 ---- ---- ---- ---- 254.80 +6.80 248.00 2225 ---- ---- ---- ---- 253.90 +6.80 247.10 2230 ---- ---- ---- ---- 252.90 +6.60 246.30 2235 ---- ---- ---- ---- 252.00 +6.60 245.40 2240 ---- ---- ---- ---- 251.10 +6.60 244.50 2245 ---- ---- ---- ---- 250.20 +6.60 243.60 2250 ---- ---- ---- ---- 249.40 +6.60 242.80 2255 ---- ---- ---- ---- 248.50 +6.60 241.90 2260 ---- ---- ---- ---- 247.60 +6.60 241.00 2265 ---- ---- ---- ---- 246.70 +6.50 240.20 2270 ---- ---- ---- ---- 245.80 +6.50 239.30 2275 ---- ---- ---- ---- 244.90 +6.50 238.40 2280 ---- ---- ---- ---- 244.00 +6.40 237.60 2285 ---- ---- ---- ---- 243.10 +6.40 236.70 2290 ---- ---- ---- ---- 242.20 +6.30 235.90 2295 ---- ---- ---- ---- 241.40 +6.40 235.00 2300 ---- ---- ---- ---- 240.50 +6.30 234.20 2305 ---- ---- ---- ---- 239.70 +6.30 233.40 2310 ---- ---- ---- ---- 238.80 +6.30 232.50 2315 ---- ---- ---- ---- 238.00 +6.20 231.80 2320 ---- ---- ---- ---- 237.20 +6.20 231.00 2325 ---- ---- ---- ---- 236.50 +6.20 230.30 2330 ---- ---- ---- ---- 235.70 +6.20 229.50 2335 ---- ---- ---- ---- 235.00 +6.10 228.90 2340 ---- ---- ---- ---- 234.40 +6.20 228.20 2345 ---- ---- ---- ---- 233.70 +6.10 227.60 2350 ---- ---- ---- ---- 233.10 +6.10 227.00 2355 ---- ---- ---- ---- 232.50 +6.10 226.40 2360 ---- ---- ---- ---- 232.00 +6.10 225.90 2365 ---- ---- ---- ---- 231.50 +6.10 225.40 2370 ---- ---- ---- ---- 231.00 +6.10 224.90 2375 ---- ---- ---- ---- 230.50 +6.10 224.40 2380 ---- ---- ---- ---- 229.90 +6.00 223.90 2385 ---- ---- ---- ---- 229.40 +6.00 223.40 2390 ---- ---- ---- ---- 228.80 +5.90 222.90 2395 ---- ---- ---- ---- 228.30 +6.00 222.30 2400 ---- ---- ---- ---- 227.70 +5.90 221.80 2410 ---- ---- ---- ---- 226.50 +5.80 220.70 2420 ---- ---- ---- ---- 225.40 +5.90 219.50 2425 ---- ---- ---- ---- 224.80 +5.80 219.00 2430 ---- ---- ---- ---- 224.20 +5.80 218.40 2440 ---- ---- ---- ---- 223.10 +5.80 217.30 2450 ---- ---- ---- ---- 221.90 +5.70 216.20 2460 ---- ---- ---- ---- 220.80 +5.70 215.10 2470 ---- ---- ---- ---- 219.60 +5.60 214.00 2475 ---- ---- ---- ---- 219.10 +5.70 213.40 2480 ---- ---- ---- ---- 218.50 +5.60 212.90 2490 ---- ---- ---- ---- 217.40 +5.50 211.90 2500 ---- ---- ---- ---- 216.40 +5.60 210.80 2525 ---- ---- ---- ---- 213.90 +5.50 208.40 2550 ---- ---- ---- ---- 211.50 +5.40 206.10 2575 ---- ---- ---- ---- 209.20 +5.30 203.90 2600 ---- ---- ---- ---- 207.10 +5.30 201.80 2625 ---- ---- ---- ---- 205.10 +5.20 199.90 2650 ---- ---- ---- ---- 203.20 +5.10 198.10 2675 ---- ---- ---- ---- 201.40 +5.00 196.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 780.20 +12.30 767.90 1400 ---- ---- ---- ---- 759.30 +12.10 747.20 1425 ---- ---- ---- ---- 738.60 +12.00 726.60 1450 ---- ---- ---- ---- 718.00 +11.80 706.20 1475 ---- ---- ---- ---- 697.70 +11.70 686.00 1500 ---- ---- ---- ---- 677.50 +11.60 665.90 1525 ---- ---- ---- ---- 657.50 +11.40 646.10 1550 ---- ---- ---- ---- 637.70 +11.30 626.40 1570 ---- ---- ---- ---- 622.00 +11.30 610.70 1575 ---- ---- ---- ---- 618.00 +11.10 606.90 1580 ---- ---- ---- ---- 614.10 +11.10 603.00 1590 ---- ---- ---- ---- 606.30 +11.10 595.20 1600 ---- ---- ---- ---- 598.60 +11.10 587.50 1610 ---- ---- ---- ---- 590.80 +11.00 579.80 1620 ---- ---- ---- ---- 583.10 +10.90 572.20 1625 ---- ---- ---- ---- 579.30 +10.90 568.40 1630 ---- ---- ---- ---- 575.40 +10.80 564.60 1640 ---- ---- ---- ---- 567.80 +10.90 556.90 1650 ---- ---- ---- ---- 560.10 +10.70 549.40 1660 ---- ---- ---- ---- 552.50 +10.70 541.80 1670 ---- ---- ---- ---- 544.90 +10.60 534.30 1675 ---- ---- ---- ---- 541.20 +10.60 530.60 1680 ---- ---- ---- ---- 537.40 +10.60 526.80 1685 ---- ---- ---- ---- 533.70 +10.60 523.10 1690 ---- ---- ---- ---- 529.90 +10.50 519.40 1695 ---- ---- ---- ---- 526.20 +10.50 515.70 1700 ---- ---- ---- ---- 522.40 +10.40 512.00 1705 ---- ---- ---- ---- 518.70 +10.40 508.30 1710 ---- ---- ---- ---- 515.00 +10.40 504.60 1715 ---- ---- ---- ---- 511.30 +10.30 501.00 1720 ---- ---- ---- ---- 507.60 +10.30 497.30 1725 ---- ---- ---- ---- 504.00 +10.30 493.70 1730 ---- ---- ---- ---- 500.30 +10.30 490.00 1735 ---- ---- ---- ---- 496.60 +10.20 486.40 1740 ---- ---- ---- ---- 493.00 +10.20 482.80 1745 ---- ---- ---- ---- 489.40 +10.20 479.20 1750 ---- ---- ---- ---- 485.70 +10.10 475.60 1755 ---- ---- ---- ---- 482.10 +10.00 472.10 1760 ---- ---- ---- ---- 478.50 +10.00 468.50 1765 ---- ---- ---- ---- 475.00 +10.00 465.00 1770 ---- ---- ---- ---- 471.40 +10.00 461.40 1775 ---- ---- ---- ---- 467.90 +10.00 457.90 1780 ---- ---- ---- ---- 464.40 +9.90 454.50 1785 ---- ---- ---- ---- 460.90 +9.90 451.00 1790 ---- ---- ---- ---- 457.50 +9.90 447.60 1795 ---- ---- ---- ---- 454.10 +9.80 444.30 1800 ---- ---- ---- ---- 450.70 +9.80 440.90 1805 ---- ---- ---- ---- 447.40 +9.80 437.60 1810 ---- ---- ---- ---- 444.10 +9.70 434.40 1815 ---- ---- ---- ---- 440.80 +9.70 431.10 1820 ---- ---- ---- ---- 437.60 +9.60 428.00 1825 ---- ---- ---- ---- 434.40 +9.60 424.80 1830 ---- ---- ---- ---- 431.30 +9.60 421.70 1835 ---- ---- ---- ---- 428.10 +9.50 418.60 1840 ---- ---- ---- ---- 425.10 +9.50 415.60 1845 ---- ---- ---- ---- 422.00 +9.50 412.50 1850 ---- ---- ---- ---- 419.00 +9.40 409.60 1855 ---- ---- ---- ---- 416.00 +9.40 406.60 1860 ---- ---- ---- ---- 413.10 +9.40 403.70 1865 ---- ---- ---- ---- 410.10 +9.30 400.80 1870 ---- ---- ---- ---- 407.30 +9.30 398.00 1875 ---- ---- ---- ---- 404.40 +9.20 395.20 1880 ---- ---- ---- ---- 401.60 +9.20 392.40 1885 ---- ---- ---- ---- 398.80 +9.10 389.70 1890 ---- ---- ---- ---- 396.10 +9.10 387.00 1895 ---- ---- ---- ---- 393.40 +9.10 384.30 1900 ---- ---- ---- ---- 390.70 +9.10 381.60 1905 ---- ---- ---- ---- 388.00 +9.00 379.00 1910 ---- ---- ---- ---- 385.40 +9.00 376.40 1915 ---- ---- ---- ---- 382.80 +8.90 373.90 1920 ---- ---- ---- ---- 380.30 +8.90 371.40 1925 ---- ---- ---- ---- 377.70 +8.80 368.90 1930 ---- ---- ---- ---- 375.20 +8.80 366.40 1935 ---- ---- ---- ---- 372.70 +8.80 363.90 1940 ---- ---- ---- ---- 370.30 +8.80 361.50 1945 ---- ---- ---- ---- 367.90 +8.80 359.10 1950 ---- ---- ---- ---- 365.50 +8.70 356.80 1955 ---- ---- ---- ---- 363.10 +8.70 354.40 1960 ---- ---- ---- ---- 360.70 +8.60 352.10 1965 ---- ---- ---- ---- 358.40 +8.60 349.80 1970 ---- ---- ---- ---- 356.10 +8.50 347.60 1975 ---- ---- ---- ---- 353.90 +8.60 345.30 1980 ---- ---- ---- ---- 351.60 +8.50 343.10 1985 ---- ---- ---- ---- 349.40 +8.40 341.00 1990 ---- ---- ---- ---- 347.20 +8.40 338.80 1995 ---- ---- ---- ---- 345.10 +8.40 336.70 2000 ---- ---- ---- ---- 342.90 +8.30 334.60 2005 ---- ---- ---- ---- 340.80 +8.30 332.50 2010 ---- ---- ---- ---- 338.70 +8.20 330.50 2015 ---- ---- ---- ---- 336.70 +8.30 328.40 2020 ---- ---- ---- ---- 334.60 +8.10 326.50 2025 ---- ---- ---- ---- 332.60 +8.10 324.50 2030 ---- ---- ---- ---- 330.70 +8.20 322.50 2035 ---- ---- ---- ---- 328.70 +8.10 320.60 2040 ---- ---- ---- ---- 326.80 +8.10 318.70 2045 ---- ---- ---- ---- 324.90 +8.00 316.90 2050 ---- ---- ---- ---- 323.00 +8.00 315.00 2055 ---- ---- ---- ---- 321.20 +8.00 313.20 2060 ---- ---- ---- ---- 319.30 +7.90 311.40 2065 ---- ---- ---- ---- 317.50 +7.80 309.70 2070 ---- ---- ---- ---- 315.80 +7.90 307.90 2075 ---- ---- ---- ---- 314.00 +7.80 306.20 2080 ---- ---- ---- ---- 312.30 +7.80 304.50 2085 ---- ---- ---- ---- 310.60 +7.70 302.90 2090 ---- ---- ---- ---- 308.90 +7.70 301.20 2095 ---- ---- ---- ---- 307.30 +7.70 299.60 2100 ---- ---- ---- ---- 305.70 +7.70 298.00 2105 ---- ---- ---- ---- 304.10 +7.70 296.40 2110 ---- ---- ---- ---- 302.50 +7.60 294.90 2115 ---- ---- ---- ---- 300.90 +7.50 293.40 2120 ---- ---- ---- ---- 299.40 +7.50 291.90 2125 ---- ---- ---- ---- 297.90 +7.40 290.50 2130 ---- ---- ---- ---- 296.50 +7.50 289.00 2135 ---- ---- ---- ---- 295.10 +7.50 287.60 2140 ---- ---- ---- ---- 293.70 +7.40 286.30 2145 ---- ---- ---- ---- 292.30 +7.40 284.90 2150 ---- ---- ---- ---- 291.00 +7.40 283.60 2155 ---- ---- ---- ---- 289.60 +7.30 282.30 2160 ---- ---- ---- ---- 288.40 +7.30 281.10 2165 ---- ---- ---- ---- 287.10 +7.20 279.90 2170 ---- ---- ---- ---- 285.90 +7.20 278.70 2175 ---- ---- ---- ---- 284.70 +7.20 277.50 2180 ---- ---- ---- ---- 283.60 +7.20 276.40 2185 ---- ---- ---- ---- 282.50 +7.20 275.30 2190 ---- ---- ---- ---- 281.40 +7.10 274.30 2195 ---- ---- ---- ---- 280.30 +7.00 273.30 2200 ---- ---- ---- ---- 279.30 +7.10 272.20 2205 ---- ---- ---- ---- 278.30 +7.00 271.30 2210 ---- ---- ---- ---- 277.30 +7.00 270.30 2215 ---- ---- ---- ---- 276.40 +7.00 269.40 2220 ---- ---- ---- ---- 275.40 +6.90 268.50 2225 ---- ---- ---- ---- 274.50 +6.90 267.60 2230 ---- ---- ---- ---- 273.60 +6.90 266.70 2235 ---- ---- ---- ---- 272.70 +6.90 265.80 2240 ---- ---- ---- ---- 271.80 +6.80 265.00 2245 ---- ---- ---- ---- 271.00 +6.80 264.20 2250 ---- ---- ---- ---- 270.10 +6.80 263.30 2255 ---- ---- ---- ---- 269.30 +6.80 262.50 2260 ---- ---- ---- ---- 268.40 +6.70 261.70 2265 ---- ---- ---- ---- 267.60 +6.80 260.80 2270 ---- ---- ---- ---- 266.70 +6.70 260.00 2275 ---- ---- ---- ---- 265.90 +6.70 259.20 2280 ---- ---- ---- ---- 265.00 +6.60 258.40 2285 ---- ---- ---- ---- 264.20 +6.60 257.60 2290 ---- ---- ---- ---- 263.30 +6.60 256.70 2295 ---- ---- ---- ---- 262.50 +6.60 255.90 2300 ---- ---- ---- ---- 261.60 +6.50 255.10 2305 ---- ---- ---- ---- 260.80 +6.50 254.30 2310 ---- ---- ---- ---- 259.90 +6.50 253.40 2315 ---- ---- ---- ---- 259.10 +6.50 252.60 2320 ---- ---- ---- ---- 258.30 +6.40 251.90 2325 ---- ---- ---- ---- 257.50 +6.40 251.10 2330 ---- ---- ---- ---- 256.80 +6.50 250.30 2335 ---- ---- ---- ---- 256.00 +6.40 249.60 2340 ---- ---- ---- ---- 255.30 +6.40 248.90 2345 ---- ---- ---- ---- 254.60 +6.40 248.20 2350 ---- ---- ---- ---- 253.90 +6.30 247.60 2355 ---- ---- ---- ---- 253.30 +6.30 247.00 2360 ---- ---- ---- ---- 252.70 +6.30 246.40 2365 ---- ---- ---- ---- 252.20 +6.30 245.90 2370 ---- ---- ---- ---- 251.60 +6.20 245.40 2375 ---- ---- ---- ---- 251.20 +6.30 244.90 2380 ---- ---- ---- ---- 250.70 +6.20 244.50 2385 ---- ---- ---- ---- 250.20 +6.20 244.00 2390 ---- ---- ---- ---- 249.70 +6.20 243.50 2395 ---- ---- ---- ---- 249.10 +6.20 242.90 2400 ---- ---- ---- ---- 248.50 +6.20 242.30 2405 ---- ---- ---- ---- 247.90 +6.10 241.80 2410 ---- ---- ---- ---- 247.20 +6.10 241.10 2420 ---- ---- ---- ---- 245.90 +6.00 239.90 2425 ---- ---- ---- ---- 245.30 +6.10 239.20 2430 ---- ---- ---- ---- 244.60 +6.00 238.60 2440 ---- ---- ---- ---- 243.40 +6.00 237.40 2450 ---- ---- ---- ---- 242.10 +6.00 236.10 2460 ---- ---- ---- ---- 240.90 +6.00 234.90 2470 ---- ---- ---- ---- 239.70 +5.90 233.80 2475 ---- ---- ---- ---- 239.10 +5.90 233.20 2480 ---- ---- ---- ---- 238.50 +5.90 232.60 2490 ---- ---- ---- ---- 237.30 +5.80 231.50 2500 ---- ---- ---- ---- 236.20 +5.80 230.40 2525 ---- ---- ---- ---- 233.50 +5.70 227.80 2550 ---- ---- ---- ---- 230.90 +5.60 225.30 2575 ---- ---- ---- ---- 228.50 +5.60 222.90 2600 ---- ---- ---- ---- 226.10 +5.40 220.70 2625 ---- ---- ---- ---- 224.00 +5.50 218.50 2650 ---- ---- ---- ---- 221.90 +5.40 216.50 2675 ---- ---- ---- ---- 219.90 +5.30 214.60 2700 ---- ---- ---- ---- 218.10 +5.20 212.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 775.00 +12.00 763.00 1425 ---- ---- ---- ---- 754.50 +11.90 742.60 1450 ---- ---- ---- ---- 734.20 +11.80 722.40 1475 ---- ---- ---- ---- 714.00 +11.60 702.40 1500 ---- ---- ---- ---- 694.10 +11.60 682.50 1525 ---- ---- ---- ---- 674.20 +11.40 662.80 1550 ---- ---- ---- ---- 654.60 +11.30 643.30 1575 ---- ---- ---- ---- 635.10 +11.20 623.90 1580 ---- ---- ---- ---- 631.20 +11.10 620.10 1590 ---- ---- ---- ---- 623.40 +11.00 612.40 1600 ---- ---- ---- ---- 615.70 +11.00 604.70 1610 ---- ---- ---- ---- 608.00 +10.90 597.10 1620 ---- ---- ---- ---- 600.40 +10.90 589.50 1625 ---- ---- ---- ---- 596.50 +10.80 585.70 1630 ---- ---- ---- ---- 592.70 +10.80 581.90 1640 ---- ---- ---- ---- 585.10 +10.80 574.30 1650 ---- ---- ---- ---- 577.50 +10.70 566.80 1660 ---- ---- ---- ---- 569.90 +10.60 559.30 1670 ---- ---- ---- ---- 562.40 +10.60 551.80 1675 ---- ---- ---- ---- 558.60 +10.50 548.10 1680 ---- ---- ---- ---- 554.90 +10.60 544.30 1685 ---- ---- ---- ---- 551.10 +10.50 540.60 1690 ---- ---- ---- ---- 547.40 +10.50 536.90 1695 ---- ---- ---- ---- 543.70 +10.50 533.20 1700 ---- ---- ---- ---- 540.00 +10.40 529.60 1705 ---- ---- ---- ---- 536.30 +10.40 525.90 1710 ---- ---- ---- ---- 532.60 +10.40 522.20 1715 ---- ---- ---- ---- 528.90 +10.30 518.60 1720 ---- ---- ---- ---- 525.20 +10.30 514.90 1725 ---- ---- ---- ---- 521.60 +10.30 511.30 1730 ---- ---- ---- ---- 517.90 +10.20 507.70 1735 ---- ---- ---- ---- 514.30 +10.20 504.10 1740 ---- ---- ---- ---- 510.60 +10.10 500.50 1745 ---- ---- ---- ---- 507.00 +10.10 496.90 1750 ---- ---- ---- ---- 503.40 +10.10 493.30 1755 ---- ---- ---- ---- 499.80 +10.10 489.70 1760 ---- ---- ---- ---- 496.30 +10.10 486.20 1765 ---- ---- ---- ---- 492.70 +10.00 482.70 1770 ---- ---- ---- ---- 489.10 +9.90 479.20 1775 ---- ---- ---- ---- 485.60 +9.90 475.70 1780 ---- ---- ---- ---- 482.10 +9.90 472.20 1785 ---- ---- ---- ---- 478.60 +9.90 468.70 1790 ---- ---- ---- ---- 475.20 +9.90 465.30 1795 ---- ---- ---- ---- 471.70 +9.80 461.90 1800 ---- ---- ---- ---- 468.40 +9.80 458.60 1805 ---- ---- ---- ---- 465.00 +9.80 455.20 1810 ---- ---- ---- ---- 461.70 +9.70 452.00 1815 ---- ---- ---- ---- 458.40 +9.70 448.70 1820 ---- ---- ---- ---- 455.10 +9.60 445.50 1825 ---- ---- ---- ---- 451.90 +9.60 442.30 1830 ---- ---- ---- ---- 448.80 +9.60 439.20 1835 ---- ---- ---- ---- 445.60 +9.60 436.00 1840 ---- ---- ---- ---- 442.50 +9.50 433.00 1845 ---- ---- ---- ---- 439.40 +9.50 429.90 1850 ---- ---- ---- ---- 436.40 +9.50 426.90 1855 ---- ---- ---- ---- 433.40 +9.50 423.90 1860 ---- ---- ---- ---- 430.40 +9.40 421.00 1865 ---- ---- ---- ---- 427.40 +9.30 418.10 1870 ---- ---- ---- ---- 424.50 +9.30 415.20 1875 ---- ---- ---- ---- 421.70 +9.30 412.40 1880 ---- ---- ---- ---- 418.80 +9.20 409.60 1885 ---- ---- ---- ---- 416.00 +9.20 406.80 1890 ---- ---- ---- ---- 413.20 +9.10 404.10 1895 ---- ---- ---- ---- 410.50 +9.10 401.40 1900 ---- ---- ---- ---- 407.80 +9.10 398.70 1905 ---- ---- ---- ---- 405.10 +9.10 396.00 1910 ---- ---- ---- ---- 402.50 +9.10 393.40 1915 ---- ---- ---- ---- 399.90 +9.00 390.90 1920 ---- ---- ---- ---- 397.30 +9.00 388.30 1925 ---- ---- ---- ---- 394.70 +8.90 385.80 1930 ---- ---- ---- ---- 392.20 +8.90 383.30 1935 ---- ---- ---- ---- 389.70 +8.90 380.80 1940 ---- ---- ---- ---- 387.20 +8.80 378.40 1945 ---- ---- ---- ---- 384.80 +8.80 376.00 1950 ---- ---- ---- ---- 382.40 +8.70 373.70 1955 ---- ---- ---- ---- 380.00 +8.70 371.30 1960 ---- ---- ---- ---- 377.70 +8.70 369.00 1965 ---- ---- ---- ---- 375.40 +8.70 366.70 1970 ---- ---- ---- ---- 373.10 +8.60 364.50 1975 ---- ---- ---- ---- 370.80 +8.60 362.20 1980 ---- ---- ---- ---- 368.60 +8.60 360.00 1985 ---- ---- ---- ---- 366.40 +8.60 357.80 1990 ---- ---- ---- ---- 364.20 +8.50 355.70 1995 ---- ---- ---- ---- 362.00 +8.40 353.60 2000 ---- ---- ---- ---- 359.90 +8.40 351.50 2005 ---- ---- ---- ---- 357.70 +8.30 349.40 2010 ---- ---- ---- ---- 355.70 +8.40 347.30 2015 ---- ---- ---- ---- 353.60 +8.30 345.30 2020 ---- ---- ---- ---- 351.50 +8.20 343.30 2025 ---- ---- ---- ---- 349.50 +8.20 341.30 2030 ---- ---- ---- ---- 347.50 +8.20 339.30 2035 ---- ---- ---- ---- 345.60 +8.20 337.40 2040 ---- ---- ---- ---- 343.60 +8.10 335.50 2045 ---- ---- ---- ---- 341.70 +8.10 333.60 2050 ---- ---- ---- ---- 339.80 +8.10 331.70 2055 ---- ---- ---- ---- 337.90 +8.00 329.90 2060 ---- ---- ---- ---- 336.10 +8.00 328.10 2065 ---- ---- ---- ---- 334.30 +8.00 326.30 2070 ---- ---- ---- ---- 332.50 +7.90 324.60 2075 ---- ---- ---- ---- 330.70 +7.90 322.80 2080 ---- ---- ---- ---- 329.00 +7.90 321.10 2085 ---- ---- ---- ---- 327.30 +7.80 319.50 2090 ---- ---- ---- ---- 325.60 +7.80 317.80 2095 ---- ---- ---- ---- 324.00 +7.80 316.20 2100 ---- ---- ---- ---- 322.40 +7.80 314.60 2105 ---- ---- ---- ---- 320.80 +7.80 313.00 2110 ---- ---- ---- ---- 319.20 +7.70 311.50 2115 ---- ---- ---- ---- 317.70 +7.70 310.00 2120 ---- ---- ---- ---- 316.10 +7.60 308.50 2125 ---- ---- ---- ---- 314.70 +7.60 307.10 2130 ---- ---- ---- ---- 313.20 +7.50 305.70 2135 ---- ---- ---- ---- 311.80 +7.50 304.30 2140 ---- ---- ---- ---- 310.40 +7.50 302.90 2145 ---- ---- ---- ---- 309.00 +7.40 301.60 2150 ---- ---- ---- ---- 307.70 +7.40 300.30 2155 ---- ---- ---- ---- 306.40 +7.40 299.00 2160 ---- ---- ---- ---- 305.10 +7.40 297.70 2165 ---- ---- ---- ---- 303.90 +7.40 296.50 2170 ---- ---- ---- ---- 302.70 +7.40 295.30 2175 ---- ---- ---- ---- 301.50 +7.30 294.20 2180 ---- ---- ---- ---- 300.30 +7.20 293.10 2185 ---- ---- ---- ---- 299.20 +7.20 292.00 2190 ---- ---- ---- ---- 298.10 +7.20 290.90 2195 ---- ---- ---- ---- 297.10 +7.20 289.90 2200 ---- ---- ---- ---- 296.00 +7.10 288.90 2205 ---- ---- ---- ---- 295.00 +7.10 287.90 2210 ---- ---- ---- ---- 294.10 +7.20 286.90 2215 ---- ---- ---- ---- 293.10 +7.10 286.00 2220 ---- ---- ---- ---- 292.20 +7.10 285.10 2225 ---- ---- ---- ---- 291.30 +7.10 284.20 2230 ---- ---- ---- ---- 290.40 +7.00 283.40 2235 ---- ---- ---- ---- 289.50 +7.00 282.50 2240 ---- ---- ---- ---- 288.70 +7.00 281.70 2245 ---- ---- ---- ---- 287.80 +6.90 280.90 2250 ---- ---- ---- ---- 287.00 +6.90 280.10 2255 ---- ---- ---- ---- 286.20 +6.90 279.30 2260 ---- ---- ---- ---- 285.40 +6.90 278.50 2265 ---- ---- ---- ---- 284.50 +6.80 277.70 2270 ---- ---- ---- ---- 283.70 +6.80 276.90 2275 ---- ---- ---- ---- 282.90 +6.80 276.10 2280 ---- ---- ---- ---- 282.10 +6.70 275.40 2285 ---- ---- ---- ---- 281.30 +6.70 274.60 2290 ---- ---- ---- ---- 280.50 +6.70 273.80 2295 ---- ---- ---- ---- 279.70 +6.70 273.00 2300 ---- ---- ---- ---- 278.90 +6.70 272.20 2305 ---- ---- ---- ---- 278.10 ---- ---- 2310 ---- ---- ---- ---- 277.30 +6.60 270.70 2315 ---- ---- ---- ---- 276.50 ---- ---- 2320 ---- ---- ---- ---- 275.70 +6.60 269.10 2325 ---- ---- ---- ---- 275.00 +6.60 268.40 2330 ---- ---- ---- ---- 274.20 +6.60 267.60 2340 ---- ---- ---- ---- 272.70 +6.50 266.20 2350 ---- ---- ---- ---- 271.40 +6.50 264.90 2360 ---- ---- ---- ---- 270.10 +6.50 263.60 2370 ---- ---- ---- ---- 269.00 +6.50 262.50 2375 ---- ---- ---- ---- 268.50 +6.40 262.10 2380 ---- ---- ---- ---- 268.00 +6.40 261.60 2390 ---- ---- ---- ---- 267.10 +6.30 260.80 2400 ---- ---- ---- ---- 266.30 +6.30 260.00 2410 ---- ---- ---- ---- 265.60 ---- ---- 2425 ---- ---- ---- ---- 264.50 +6.30 258.20 2450 ---- ---- ---- ---- 262.70 +6.10 256.60 2475 ---- ---- ---- ---- 261.20 +6.10 255.10 2500 ---- ---- ---- ---- 259.80 +6.10 253.70 2525 ---- ---- ---- ---- 258.50 +6.00 252.50 2550 ---- ---- ---- ---- 257.40 +5.90 251.50 2575 ---- ---- ---- ---- 256.40 +5.90 250.50 2600 ---- ---- ---- ---- 255.50 ---- ---- OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 596.10 +11.10 585.00 1650 ---- ---- ---- ---- 579.30 +10.90 568.40 1675 ---- ---- ---- ---- 562.80 +10.70 552.10 1700 ---- ---- ---- ---- 546.70 +10.50 536.20 1725 ---- ---- ---- ---- 531.00 +10.40 520.60 1750 ---- ---- ---- ---- 515.50 +10.20 505.30 1775 ---- ---- ---- ---- 500.40 +10.10 490.30 1800 ---- ---- ---- ---- 485.60 +9.80 475.80 1820 ---- ---- ---- ---- 474.10 +9.80 464.30 1825 ---- ---- ---- ---- 471.20 ---- ---- 1830 ---- ---- ---- ---- 468.40 +9.70 458.70 1840 ---- ---- ---- ---- 462.80 +9.60 453.20 1850 ---- ---- ---- ---- 457.20 +9.50 447.70 1860 ---- ---- ---- ---- 451.70 +9.50 442.20 1870 ---- ---- ---- ---- 446.30 +9.40 436.90 1880 ---- ---- ---- ---- 440.90 +9.30 431.60 1890 ---- ---- ---- ---- 435.70 +9.30 426.40 1900 ---- ---- ---- ---- 430.40 +9.20 421.20 1910 ---- ---- ---- ---- 425.30 +9.20 416.10 1915 ---- ---- ---- ---- 422.70 +9.10 413.60 1920 ---- ---- ---- ---- 420.20 +9.10 411.10 1925 ---- ---- ---- ---- 417.70 +9.00 408.70 1930 ---- ---- ---- ---- 415.20 +9.00 406.20 1935 ---- ---- ---- ---- 412.70 +8.90 403.80 1940 ---- ---- ---- ---- 410.30 +8.90 401.40 1945 ---- ---- ---- ---- 407.90 +8.90 399.00 1950 ---- ---- ---- ---- 405.50 +8.90 396.60 1955 ---- ---- ---- ---- 403.10 +8.90 394.20 1960 ---- ---- ---- ---- 400.70 +8.80 391.90 1965 ---- ---- ---- ---- 398.30 +8.70 389.60 1970 ---- ---- ---- ---- 396.00 +8.70 387.30 1975 ---- ---- ---- ---- 393.70 +8.70 385.00 1980 ---- ---- ---- ---- 391.40 +8.60 382.80 1985 ---- ---- ---- ---- 389.20 +8.70 380.50 1990 ---- ---- ---- ---- 386.90 +8.60 378.30 1995 ---- ---- ---- ---- 384.70 +8.60 376.10 2000 ---- ---- ---- ---- 382.50 +8.50 374.00 2005 ---- ---- ---- ---- 380.30 +8.50 371.80 2010 ---- ---- ---- ---- 378.20 +8.50 369.70 2015 ---- ---- ---- ---- 376.10 +8.50 367.60 2020 ---- ---- ---- ---- 373.90 +8.40 365.50 2025 ---- ---- ---- ---- 371.90 +8.40 363.50 2030 ---- ---- ---- ---- 369.80 +8.30 361.50 2035 ---- ---- ---- ---- 367.80 +8.30 359.50 2040 ---- ---- ---- ---- 365.80 +8.30 357.50 2045 ---- ---- ---- ---- 363.80 +8.30 355.50 2050 ---- ---- ---- ---- 361.80 +8.20 353.60 2055 ---- ---- ---- ---- 359.90 +8.20 351.70 2060 ---- ---- ---- ---- 358.00 +8.20 349.80 2065 ---- ---- ---- ---- 356.10 +8.20 347.90 2070 ---- ---- ---- ---- 354.20 +8.10 346.10 2075 ---- ---- ---- ---- 352.40 +8.10 344.30 2080 ---- ---- ---- ---- 350.60 +8.10 342.50 2085 ---- ---- ---- ---- 348.80 +8.00 340.80 2090 ---- ---- ---- ---- 347.00 +8.00 339.00 2095 ---- ---- ---- ---- 345.30 +8.00 337.30 2100 ---- ---- ---- ---- 343.60 +7.90 335.70 2105 ---- ---- ---- ---- 341.90 +7.90 334.00 2110 ---- ---- ---- ---- 340.20 +7.80 332.40 2115 ---- ---- ---- ---- 338.60 +7.80 330.80 2120 ---- ---- ---- ---- 337.00 +7.80 329.20 2125 ---- ---- ---- ---- 335.40 +7.70 327.70 2130 ---- ---- ---- ---- 333.90 +7.80 326.10 2135 ---- ---- ---- ---- 332.40 +7.70 324.70 2140 ---- ---- ---- ---- 330.90 +7.70 323.20 2145 ---- ---- ---- ---- 329.40 +7.60 321.80 2150 ---- ---- ---- ---- 328.00 +7.60 320.40 2155 ---- ---- ---- ---- 326.60 +7.60 319.00 2160 ---- ---- ---- ---- 325.20 +7.60 317.60 2165 ---- ---- ---- ---- 323.80 +7.50 316.30 2170 ---- ---- ---- ---- 322.50 +7.50 315.00 2175 ---- ---- ---- ---- 321.30 +7.50 313.80 2180 ---- ---- ---- ---- 320.00 +7.50 312.50 2185 ---- ---- ---- ---- 318.80 +7.50 311.30 2190 ---- ---- ---- ---- 317.60 +7.40 310.20 2195 ---- ---- ---- ---- 316.40 +7.40 309.00 2200 ---- ---- ---- ---- 315.30 +7.40 307.90 2205 ---- ---- ---- ---- 314.20 +7.30 306.90 2210 ---- ---- ---- ---- 313.10 +7.30 305.80 2215 ---- ---- ---- ---- 312.10 +7.30 304.80 2220 ---- ---- ---- ---- 311.10 +7.20 303.90 2225 ---- ---- ---- ---- 310.10 +7.20 302.90 2230 ---- ---- ---- ---- 309.20 +7.20 302.00 2235 ---- ---- ---- ---- 308.30 +7.20 301.10 2240 ---- ---- ---- ---- 307.40 +7.20 300.20 2245 ---- ---- ---- ---- 306.50 +7.10 299.40 2250 ---- ---- ---- ---- 305.70 +7.10 298.60 2255 ---- ---- ---- ---- 304.80 +7.00 297.80 2260 ---- ---- ---- ---- 304.00 +7.00 297.00 2265 ---- ---- ---- ---- 303.30 +7.10 296.20 2270 ---- ---- ---- ---- 302.50 +7.00 295.50 2275 ---- ---- ---- ---- 301.70 +6.90 294.80 2280 ---- ---- ---- ---- 301.00 +7.00 294.00 2285 ---- ---- ---- ---- 300.30 +7.00 293.30 2290 ---- ---- ---- ---- 299.60 +6.90 292.70 2295 ---- ---- ---- ---- 298.90 +6.90 292.00 2300 ---- ---- ---- ---- 298.20 +6.90 291.30 2305 ---- ---- ---- ---- 297.60 +6.90 290.70 2310 ---- ---- ---- ---- 296.90 +6.80 290.10 2315 ---- ---- ---- ---- 296.30 +6.90 289.40 2320 ---- ---- ---- ---- 295.60 +6.80 288.80 2325 ---- ---- ---- ---- 295.00 ---- ---- 2330 ---- ---- ---- ---- 294.40 +6.80 287.60 2335 ---- ---- ---- ---- 293.70 ---- ---- 2340 ---- ---- ---- ---- 293.10 +6.70 286.40 2350 ---- ---- ---- ---- 291.90 +6.70 285.20 2360 ---- ---- ---- ---- 290.80 +6.70 284.10 2370 ---- ---- ---- ---- 289.60 +6.60 283.00 2380 ---- ---- ---- ---- 288.50 +6.60 281.90 2390 ---- ---- ---- ---- 287.50 +6.60 280.90 2400 ---- ---- ---- ---- 286.40 +6.50 279.90 2410 ---- ---- ---- ---- 285.40 +6.50 278.90 2420 ---- ---- ---- ---- 284.40 ---- ---- 2425 ---- ---- ---- ---- 283.90 +6.40 277.50 2430 ---- ---- ---- ---- 283.50 ---- ---- 2450 ---- ---- ---- ---- 281.60 +6.30 275.30 2475 ---- ---- ---- ---- 279.50 +6.30 273.20 2500 ---- ---- ---- ---- 277.50 +6.20 271.30 2525 ---- ---- ---- ---- 275.60 +6.10 269.50 2550 ---- ---- ---- ---- 273.90 +6.10 267.80 2575 ---- ---- ---- ---- 272.30 +6.00 266.30 2600 ---- ---- ---- ---- 270.90 +6.00 264.90 2625 ---- ---- ---- ---- 269.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25878 23394 396092 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 3 60 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 41 .10 35 277 1480 ---- ---- ---- ---- .10 UNCH .10 118 1485 ---- ---- ---- ---- .10 UNCH .10 143 1490 ---- ---- ---- ---- .10 UNCH .10 60 1495 ---- ---- ---- ---- .10 UNCH .10 75 1500 ---- ---- ---- ---- .10 UNCH .10 4 1614 1505 ---- ---- ---- ---- .10 UNCH .10 77 1510 .10 .10 .10 .10 .10 UNCH 13 .10 319 1515 ---- ---- ---- ---- .10 UNCH .10 108 1520 .10 .10 .10 .10 .10 UNCH 13 .10 2 193 1525 .10 .10 .10 .10 .10 UNCH 15 .10 28 284 1530 .10 .10 .10 .10 .10 UNCH 1014 .10 322 531 1535 .10 .10 .10 .10 .10 UNCH 10 .10 20 103 1540 .10 .10 .10 .10 .10 UNCH 20 .10 27 110 1545 ---- ---- ---- ---- .10 UNCH .10 10 20 1550 .10 .20 .10 .20 .10 UNCH 178 .10 84 992 1555 ---- ---- ---- ---- .10 UNCH .10 8 39 1560 ---- ---- ---- ---- .10 UNCH .10 22 36 1565 .20 .20 .20 .20 .10 UNCH 1 .10 15 56 1570 ---- ---- ---- ---- .10 UNCH .10 216 1575 ---- ---- ---- ---- .10 UNCH .10 13 139 1580 ---- ---- ---- ---- .10 UNCH .10 182 1585 .20 .20 .20 .20 .10 UNCH 21 .10 35 1590 ---- .20B ---- .20B .20 +.10 .10 2 149 1595 .20 .20 .20 .20 .20 +.10 8 .10 103 1600 .20 .30 .10 .30 .20 UNCH 65 .20 81 2048 1605 ---- ---- ---- ---- .20 UNCH .20 75 1610 .20 .20 .20 .20 .20 UNCH 1 .20 1 305 1615 ---- ---- ---- ---- .20 UNCH .20 145 1620 .20 .20 .20 .20 .20 UNCH 2 .20 376 1625 .30 .30 .30 .30 .20 UNCH 9 .20 1 782 1630 ---- ---- ---- ---- .20 -.10 .30 1 209 1635 ---- ---- ---- ---- .20 -.10 45 .30 100 364 1640 ---- ---- ---- ---- .20 -.10 1 .30 1 172 1645 .30 .30 .30 .30 .30 UNCH 3 .30 6 67 1650 .30 .30 .30 .30 .30 -.10 28 .40 2 3647 1655 ---- ---- .30A .30A .30 -.10 .40 3 219 1660 ---- ---- ---- ---- .30 -.10 .40 2 617 1665 ---- ---- .40A .40A .40 -.10 .50 2 133 1670 .50 .50 .40A .40A .40 -.10 1 .50 1077 2037 1675 .60 .70 .40 .40 .40 -.20 16 .60 13 3718 1680 .50 .50 .40 .50 .50 -.10 36 .60 45 551 1685 ---- ---- .50A .50A .50 -.20 1 .70 19 318 1690 .70 .70 .60 .60 .60 -.20 16 .80 27 536 1695 ---- ---- .60A .60A .60 -.30 .90 11 146 1700 1.00 1.00 .60 .70 .70 -.30 182 1.00 165 2807 1705 ---- ---- .70A .70A .80 -.30 1.10 6 192 1710 .80 .80 .80 .90B .90 -.30 1 1.20 19 942 1715 1.20 1.20 .90 1.00 1.00 -.30 12 1.30 22 239 1720 1.30 1.30 1.00 1.10A 1.10 -.40 10 1.50 34 628 1725 1.30 1.30 1.10 1.30B 1.30 -.40 131 1.70 1061 2367 1730 2.10 2.10 1.20 1.40A 1.40 -.50 10 1.90 588 461 1735 ---- 2.30B 1.40A 2.30B 1.60 -.60 2.20 25 875 1740 2.70 2.70 1.50 1.60 1.80 -.70 33 2.50 79 1170 1745 1.80 2.90B 1.70A 1.90A 2.00 -.80 6 2.80 22 548 1750 3.30 3.40B 1.90 2.10 2.30 -.90 157 3.20 848 3724 1755 2.30 3.80B 2.20A 2.40A 2.60 -1.00 11 3.60 27 678 1760 2.90 4.30B 2.40A 3.30B 3.00 -1.10 4 4.10 168 514 1765 ---- 4.90B 2.70A 4.90B 3.30 -1.30 4 4.60 17 584 1770 3.60 5.50B 3.10A 4.30B 3.80 -1.40 10 5.20 81 709 1775 5.90 6.30B 3.50A 4.00A 4.30 -1.60 93 5.90 984 1855 1780 4.20 7.10B 3.90A 4.10A 4.80 -1.90 175 6.70 46 804 1785 6.40 8.10B 4.40A 5.50B 5.50 -2.10 19 7.60 38 492 1790 7.40 9.10B 5.00A 5.20A 6.20 -2.30 58 8.50 35 1362 1795 5.60 10.30B 5.60 5.90A 7.00 -2.60 4 9.60 22 109 1800 10.00 11.50B 6.40A 8.90B 7.90 -2.90 430 10.80 862 2458 1805 8.10 12.90B 7.20A 8.10A 8.90 -3.20 22 12.10 18 134 1810 9.10 14.50B 8.00A 11.20B 10.00 -3.50 114 13.50 384 392 1815 10.00 16.10B 9.00A 10.30A 11.20 -3.90 100 15.10 65 420 1820 14.90 18.00B 10.10A 14.10B 12.60 -4.20 123 16.80 110 213 1825 16.20 19.90B 11.30A 15.70B 14.10 -4.60 98 18.70 370 1143 1830 20.40 22.00B 12.60A 17.50B 15.70 -5.00 130 20.70 114 157 1835 15.50 24.30B 14.10A 19.40B 17.40 -5.40 3 22.80 413 368 1840 18.50 26.70B 15.60A 16.60A 19.40 -5.70 236 25.10 227 208 1845 24.20 29.20B 17.40A 23.70B 21.40 -6.20 12 27.60 50 42 1850 27.90 32.00B 19.20A 26.00B 23.60 -6.60 80 30.20 381 549 1855 30.30 34.80B 21.20A 26.10B 26.00 -7.00 66 33.00 63 51 1860 29.20 37.80B 23.40A 26.40A 28.50 -7.40 192 35.90 49 62 1865 30.10 40.90B 25.70A 27.60A 31.20 -7.70 165 38.90 9 19 1870 32.90 44.20B 28.20A 28.20A 34.00 -8.10 37 42.10 12 18 1875 ---- 47.30B 30.90A 47.20B 37.00 -8.40 2 45.40 1 77 1880 45.00 50.80B 33.60A 43.50B 40.10 -8.80 26 48.90 40 85 1885 ---- 54.50B 36.60A 54.40B 43.30 -9.10 52.40 1 1 1890 43.50 58.20B 39.60A 50.40B 46.70 -9.40 2 56.10 13 1895 ---- 62.30B 42.80A 62.20B 50.20 -9.70 59.90 6 1900 ---- 66.10B 46.10A 65.90B 53.80 -10.00 63.80 31 479 1905 ---- 70.10B 49.50A 70.00B 57.60 -10.20 1 67.80 226 1910 ---- 74.30B 53.00A 74.20B 61.40 -10.50 71.90 257 1915 ---- 78.50B 56.70A 78.50B 65.40 -10.70 76.10 8 1920 ---- 82.80B 60.40A 82.80B 69.40 -10.90 80.30 1 6 1925 ---- 87.20B 64.30A 87.10B 73.50 -11.20 10 84.70 39 105 1930 ---- 91.80B 68.30A 91.70B 77.80 -11.30 89.10 1 5 1935 ---- 96.20B 72.40A 96.00B 82.00 -11.50 93.50 1 11 1940 ---- 100.70B 76.50A 100.50B 86.40 -11.60 1 98.00 2 5 1945 ---- 105.30B 80.80A 105.10B 90.80 -11.80 102.60 2 9 1950 99.30 110.00B 85.10A 100.30B 95.30 -11.90 1 107.20 20 76 1955 ---- 114.70B 89.50A 114.60B 99.80 -12.00 111.80 3 1960 ---- 119.40B 93.90A 119.30B 104.40 -12.10 116.50 4 1965 ---- 124.10B 98.50A 123.90B 109.00 -12.20 121.20 4 1970 111.00 128.90B 103.00A 103.00A 113.70 -12.20 2 125.90 8 10 1975 ---- 133.70B 107.60A 133.60B 118.40 -12.30 130.70 1 38 1980 ---- 138.50B 112.50A 138.40B 123.10 -12.40 135.50 1 1985 ---- 143.40B 117.20A 143.30B 127.90 -12.40 140.30 101 1990 ---- 148.20B 122.00A 148.10B 132.70 -12.40 145.10 1995 ---- 153.30B 126.70A 153.20B 137.50 -12.50 150.00 1 2000 ---- 158.20B 131.20A 158.10B 142.30 -12.60 154.90 271 2005 ---- 162.90B 136.30A 162.80B 147.20 -12.50 159.70 2 2010 ---- 168.00B 141.10A 167.90B 152.00 -12.60 164.60 1 2015 ---- 172.70B 145.90A 172.60B 156.90 -12.60 169.50 2020 ---- 177.50B 150.70A 177.40B 161.80 -12.70 174.50 2025 ---- 182.60B 155.30A 182.50B 166.70 -12.70 179.40 102 2030 ---- 187.50B 160.50A 187.40B 171.60 -12.70 184.30 2035 ---- 192.40B 165.40A 192.20B 176.50 -12.80 189.30 2040 ---- 197.40B 170.30A 197.30B 181.50 -12.70 194.20 2045 ---- 202.30B 175.20A 202.10B 186.40 -12.80 199.20 2050 ---- 207.30B 179.80A 207.20B 191.30 -12.80 204.10 152 2055 ---- 212.50B 185.00A 212.40B 196.30 -12.80 209.10 2060 ---- 217.20B 189.90A 217.00B 201.30 -12.80 214.10 2065 ---- 222.20B 194.80A 222.10B 206.20 -12.80 219.00 2070 ---- 227.20B 199.80A 227.10B 211.20 -12.80 224.00 1 2075 ---- 232.40B 204.50A 232.30B 216.20 -12.80 229.00 2080 ---- 237.20B 209.70A 237.10B 221.10 -12.90 234.00 2 2085 ---- 242.10B 217.40A 241.90B 226.10 -12.90 239.00 2090 ---- 247.10B 222.40A 247.00B 231.10 -12.90 244.00 2095 ---- 252.10B 227.40A 252.00B 236.10 -12.80 248.90 2100 ---- 257.10B 229.30A 257.00B 241.10 -12.80 253.90 5 2105 ---- 262.10B 237.30A 262.00B 246.10 -12.80 258.90 2110 ---- 267.10B 242.40A 267.00B 251.00 -12.90 263.90 2115 ---- 272.00B 247.40A 271.80B 256.00 -12.90 268.90 2120 ---- 277.00B 252.30A 276.80B 261.00 -12.90 273.90 2125 ---- 282.00B 254.20A 281.80B 266.00 -12.90 278.90 2130 ---- 287.00B 262.30A 286.90B 271.00 -12.90 283.90 2135 ---- 292.00B 267.30A 291.90B 276.00 -12.90 288.90 2140 ---- 297.00B 272.30A 296.90B 281.00 -12.90 293.90 2145 ---- 302.00B 277.30A 301.90B 286.00 -12.90 298.90 2150 ---- 307.00B 279.10A 306.80B 291.00 -12.90 303.90 2155 ---- 312.00B 287.30A 311.90B 296.00 -12.90 308.90 2160 ---- 317.00B 292.30A 316.90B 301.00 -12.90 313.90 2165 ---- 322.00B 297.30A 321.90B 306.00 -12.90 318.90 2170 ---- 327.00B 302.30A 326.90B 311.00 -12.90 323.90 2175 ---- 332.00B 307.30A 331.90B 316.00 -12.90 328.90 2180 ---- 337.00B 312.30A 336.90B 321.00 -12.90 333.90 2185 ---- 342.00B 317.30A 341.90B 326.00 -12.90 338.90 2190 ---- 347.00B 322.30A 346.90B 331.00 -12.90 343.90 2195 ---- 352.00B 327.30A 351.90B 336.00 -12.90 348.90 2200 ---- 357.00B 332.30A 356.80B 341.00 -12.90 353.90 2205 ---- 362.00B 337.30A 361.90B 346.00 -12.90 358.90 2210 ---- 367.00B 342.30A 366.90B 351.00 -12.90 363.90 2215 ---- 372.00B 347.30A 371.90B 356.00 -12.90 368.90 2220 ---- 377.00B 352.30A 376.90B 361.00 -12.90 373.90 2225 ---- 382.00B 357.30A 381.90B 366.00 -12.90 378.90 2230 ---- 387.00B 362.30A 386.90B 371.00 -12.90 383.90 2235 ---- 392.00B 367.30A 391.90B 376.00 -12.90 388.90 2240 ---- 397.00B 372.30A 396.90B 381.00 -12.90 393.90 2245 ---- 402.20B 377.30A 402.10B 386.00 -12.90 398.90 2250 ---- 407.00B 382.20A 406.90B 391.00 -12.90 403.90 2255 ---- 412.20B 387.30A 412.10B 396.00 -12.90 408.90 2260 ---- 417.00B 392.30A 416.90B 401.00 -12.90 413.90 2265 ---- 422.00B 397.30A 421.90B 406.00 -12.90 418.90 2270 ---- 427.00B 402.30A 426.90B 411.00 -12.90 423.90 2275 ---- 432.00B 407.30A 431.90B 416.00 -12.90 428.90 2280 ---- 437.00B 412.30A 436.90B 421.00 -12.90 433.90 2290 ---- 447.00B 422.30A 446.90B 431.00 -12.90 443.90 2300 ---- 457.00B 432.30A 456.90B 441.00 -12.90 453.90 2310 ---- 467.00B 442.30A 466.90B 451.00 -12.90 463.90 2320 ---- 477.00B 452.30A 476.90B 461.00 -12.90 473.90 2325 ---- 482.00B 457.30A 481.90B 466.00 -12.90 478.90 2330 ---- 487.00B 462.30A 486.90B 471.00 -12.90 483.90 2340 ---- 497.00B 472.30A 496.90B 481.00 -12.90 493.90 2350 ---- 507.20B 482.20A 507.10B 491.00 -12.90 503.90 2360 ---- 516.90B 492.30A 516.70B 501.00 -12.90 513.90 2375 ---- 532.00B 507.30A 531.90B 516.00 -12.90 528.90 2400 ---- 557.20B 532.20A 557.10B 541.00 -12.90 553.90 2425 ---- 582.00B 557.30A 581.90B 566.00 -12.90 578.90 2450 ---- 607.20B 582.20A 607.10B 591.00 -12.90 603.90 2475 ---- 631.90B 607.30A 631.70B 616.00 -12.90 628.90 2500 ---- 656.90B 632.20A 656.70B 641.00 -12.90 653.90 5 2525 ---- 681.90B 657.30A 681.70B 666.00 -12.90 678.90 2550 ---- 706.90B 682.20A 706.70B 691.00 -12.90 703.90 2650 ---- 806.90B 782.20A 806.80B 791.00 -12.90 803.90 3000 ---- 1156.90B 1132.30A 1156.80B 1141.00 -12.90 1153.90 3200 ---- 1356.80B 1332.30A 1356.60B 1341.00 -12.90 1353.90 3500 ---- 1656.80B 1632.30A 1656.70B 1641.00 -12.90 1653.90 4000 ---- 2156.70B 2132.30A 2156.60B 2141.00 -12.90 2153.90 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 21 21 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1 21 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 .10 130 1300 ---- ---- ---- ---- .10 UNCH .10 140 1866 1325 ---- ---- ---- ---- .10 UNCH .10 346 1350 ---- ---- ---- ---- .10 UNCH .10 65 110 1360 ---- ---- ---- ---- .10 UNCH .10 1 1370 ---- ---- ---- ---- .10 -.10 .20 1 1375 ---- ---- ---- ---- .10 -.10 .20 46 1380 ---- ---- ---- ---- .10 -.10 .20 110 1390 ---- ---- ---- ---- .20 UNCH .20 51 1400 ---- ---- ---- ---- .20 UNCH .20 1 1159 1410 ---- ---- ---- ---- .20 UNCH .20 132 1420 ---- ---- ---- ---- .20 UNCH .20 40 1425 ---- ---- ---- ---- .20 UNCH .20 81 1430 ---- ---- ---- ---- .20 UNCH .20 50 1440 ---- ---- ---- ---- .20 -.10 .30 188 1450 ---- ---- .20A .20A .20 -.10 .30 1 315 1460 .20 .20 .20 .20 .20 -.10 5 .30 512 1465 .20 .20 .20 .20 .30 UNCH 6 .30 80 1470 .20 .20 .20 .20 .30 UNCH 6 .30 186 1475 ---- ---- ---- ---- .30 UNCH .30 53 1480 ---- ---- ---- ---- .30 UNCH .30 2 170 1485 ---- ---- ---- ---- .30 UNCH .30 8 68 1490 ---- ---- .30A .30A .30 -.10 .40 46 1495 ---- ---- .30A .30A .30 -.10 .40 30 30 1500 .30 .30 .30 .30 .30 -.10 9 .40 386 1588 1505 .30 .30 .30 .30 .30 -.10 12 .40 30 47 1510 ---- ---- .30A .30A .40 UNCH .40 1 115 1515 ---- ---- ---- ---- .40 UNCH .40 3 210 1520 ---- ---- ---- ---- .40 UNCH .40 60 90 1525 .30 .30 .30 .30 .40 -.10 40 .50 161 1530 ---- ---- .40A .40A .40 -.10 .50 1 39 1535 ---- ---- ---- ---- .40 -.10 .50 64 1540 ---- ---- ---- ---- .50 UNCH .50 39 1545 ---- ---- .50A .50A .50 -.10 .60 11 1550 ---- ---- .50A .50A .50 -.10 .60 9 225 1555 ---- ---- .50A .50A .50 -.10 .60 36 1560 ---- ---- ---- ---- .60 UNCH .60 247 1565 ---- ---- .60A .60A .60 -.10 .70 2 70 1570 ---- ---- .60A .60A .60 -.10 2 .70 575 1575 ---- ---- .60A .60A .60 -.20 43 .80 142 644 1580 ---- ---- .70A .70A .70 -.10 .80 8 219 1585 .70 .70 .70 .70 .70 -.10 1 .80 38 52 1590 ---- ---- .80A .80A .80 -.10 11 .90 86 128 1595 ---- ---- .80A .80A .80 -.20 11 1.00 13 151 1600 1.00 1.00 .80 .90 .90 -.10 72 1.00 24 6603 1605 ---- ---- .90A .90A .90 -.20 1.10 98 1610 1.00 1.00 .90A 1.00 1.00 -.20 1 1.20 1 72 1615 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1 70 1620 1.10 1.10 1.10 1.10 1.10 -.20 7 1.30 6 76 1625 1.20 1.20 1.10A 1.20 1.20 -.20 5 1.40 1 225 1630 1.10 1.20 1.10 1.20 1.30 -.20 2 1.50 184 549 1635 ---- ---- 1.30A 1.30A 1.40 -.20 4 1.60 389 1640 ---- ---- 1.40A 1.40A 1.50 -.20 1 1.70 18 224 1645 1.60 1.60 1.50A 1.50A 1.60 -.30 2 1.90 28 113 1650 1.50 1.70 1.50 1.60 1.70 -.30 64 2.00 1026 3482 1655 1.70 1.70 1.70 1.80B 1.80 -.40 5 2.20 12 75 1660 2.00 2.00 1.70 2.00B 2.00 -.30 8 2.30 13 54 1665 2.00 2.20 1.90A 2.00A 2.10 -.40 47 2.50 12 67 1670 ---- ---- 2.00A 2.00A 2.30 -.40 2.70 6 121 1675 2.80 2.80 2.20 2.50B 2.40 -.50 13 2.90 9 298 1680 3.00 3.00 2.40 2.70B 2.60 -.50 15 3.10 621 1367 1685 2.50 2.80 2.50 2.90B 2.80 -.50 7 3.30 2 80 1690 3.00 3.00 2.70A 3.10B 3.00 -.60 2 3.60 24 512 1695 2.90 3.20 2.90 3.30B 3.20 -.70 6 3.90 8 96 1700 3.10 3.50 3.10 3.60B 3.50 -.70 43 4.20 2168 2963 1705 3.60 4.60B 3.40A 3.90B 3.80 -.70 3 4.50 3 35 1710 ---- 5.00B 3.60A 5.00B 4.10 -.70 7 4.80 8 93 1715 4.90 5.40B 3.90A 4.60B 4.40 -.80 6 5.20 17 66 1720 4.40 5.90B 4.20A 4.20A 4.70 -.90 4 5.60 16 99 1725 4.60 6.40B 4.50 4.70A 5.10 -1.00 67 6.10 9 4743 1730 5.10 6.90B 4.90A 5.00A 5.50 -1.10 2 6.60 16 49 1735 5.60 7.50B 5.20A 5.40A 5.90 -1.20 1 7.10 33 68 1740 5.80 8.00B 5.60A 6.80B 6.40 -1.30 8 7.70 18 233 1745 6.30 8.70B 6.10A 7.30B 6.90 -1.40 1 8.30 2 410 1750 7.60 9.40B 6.50A 7.10A 7.50 -1.50 23 9.00 1190 2107 1755 ---- 10.20B 7.10A 10.20B 8.10 -1.60 3 9.70 10 216 1760 8.50 11.00B 7.60A 8.30A 8.70 -1.80 27 10.50 15 193 1765 8.60 11.90B 8.20A 8.20A 9.40 -1.90 6 11.30 8 40 1770 9.20 12.80B 8.80A 10.80B 10.10 -2.10 2 12.20 47 430 1775 10.20 13.80B 9.50A 11.70B 10.90 -2.30 159 13.20 36 1168 1780 10.50 14.90B 10.20 12.60B 11.80 -2.40 26 14.20 1 63 1785 12.90 16.10B 11.10A 12.10A 12.70 -2.60 2 15.30 5 180 1790 12.00 17.30B 12.00 14.60B 13.70 -2.80 4 16.50 17 41 1795 15.00 18.60B 12.90A 13.30A 14.80 -3.00 8 17.80 2 70 1800 18.20 20.00B 13.90A 17.00B 15.90 -3.20 143 19.10 270 2049 1805 21.00 21.40B 14.90A 15.40A 17.10 -3.50 4 20.60 1 13 1810 18.70 23.00B 16.10A 17.50A 18.40 -3.70 33 22.10 34 280 1815 ---- 24.70B 17.20A 24.70B 19.80 -3.90 23.70 33 47 1820 20.10 26.50B 18.60A 18.60A 21.20 -4.20 10 25.40 320 345 1825 22.00 28.30B 19.90A 24.30B 22.80 -4.40 13 27.20 9 44 1830 21.90 30.30B 21.40A 23.20A 24.40 -4.70 109 29.10 119 243 1835 26.80 32.40B 23.00A 24.90A 26.20 -4.90 151 31.10 11 40 1840 25.10 34.60B 24.60A 25.40A 28.00 -5.20 8 33.20 55 301 1845 ---- 36.90B 26.30A 36.90B 29.90 -5.50 14 35.40 13 33 1850 34.30 39.20B 28.10A 30.40A 31.90 -5.80 82 37.70 133 354 1855 32.00 41.70B 30.00A 36.40B 34.10 -6.00 5 40.10 8 12 1860 38.50 44.20B 32.10A 37.80B 36.30 -6.30 42 42.60 152 148 1865 42.50 46.90B 34.20A 41.10B 38.70 -6.60 4 45.30 9 1870 43.40 49.60B 36.50A 37.70A 41.10 -6.90 86 48.00 6 30 1875 46.00 52.60B 38.70A 41.80A 43.60 -7.20 114 50.80 1 16 1880 43.60 55.40B 41.20A 49.10B 46.30 -7.40 84 53.70 9 1885 ---- 58.60B 43.70A 58.50B 49.00 -7.70 8 56.70 2 3 1890 48.80 61.60B 46.30A 55.00B 51.90 -7.90 2 59.80 7 8 1895 ---- 65.00B 49.10A 65.00B 54.80 -8.10 62.90 4 1900 57.50 68.20B 51.90A 53.70A 57.90 -8.30 27 66.20 48 496 1905 ---- 71.40B 54.90A 71.30B 61.00 -8.60 69.60 2 1910 61.10 74.90B 57.90A 67.80B 64.20 -8.80 2 73.00 2 1915 64.30 78.50B 61.00A 71.20B 67.50 -9.00 2 76.50 8 1920 67.60 82.20B 64.10A 74.70B 70.90 -9.20 2 80.10 9 1925 ---- 86.10B 67.40A 86.10B 74.40 -9.40 83.80 21 1930 74.50 89.80B 70.70A 81.90B 77.90 -9.60 3 87.50 5 1935 ---- 93.60B 74.10A 93.50B 81.60 -9.70 1 91.30 11 1940 ---- 97.50B 77.60A 97.40B 85.30 -9.90 4 95.20 78 1945 ---- 101.40B 81.20A 101.30B 89.00 -10.10 99.10 6 1950 ---- 105.50B 84.90A 105.40B 92.90 -10.20 1 103.10 13 1955 ---- 109.70B 88.60A 109.70B 96.80 -10.40 107.20 10 1960 ---- 113.80B 92.40A 113.70B 100.70 -10.60 7 111.30 2 16 1965 ---- 117.90B 96.20A 117.80B 104.70 -10.70 115.40 11 1970 ---- 122.20B 100.10A 122.10B 108.80 -10.80 119.60 11 1975 ---- 126.50B 104.10A 126.40B 112.90 -11.00 123.90 7 1980 ---- 130.80B 108.20A 130.70B 117.10 -11.10 128.20 2 5 1985 ---- 135.20B 112.20A 135.00B 121.30 -11.20 132.50 5 23 1990 120.30 139.60B 116.40A 130.50B 125.60 -11.30 2 136.90 4 14 1995 ---- 144.30B 120.60A 144.20B 129.90 -11.40 141.30 1 15 2000 129.50 148.60B 124.80A 139.20B 134.30 -11.50 1 145.80 3 13 2005 ---- 153.30B 129.10A 153.20B 138.70 -11.60 150.30 2 20 2010 ---- 157.60B 133.40A 157.60B 143.10 -11.70 154.80 3 17 2015 ---- 162.20B 137.80A 162.10B 147.60 -11.80 159.40 13 2020 ---- 166.80B 142.20A 166.70B 152.10 -11.80 163.90 1 10 2025 ---- 171.40B 146.60A 171.30B 156.60 -11.90 168.50 25 2030 ---- 176.00B 151.10A 175.90B 161.20 -12.00 173.20 6 2035 ---- 180.70B 155.60A 180.60B 165.80 -12.00 177.80 3 2040 ---- 185.40B 160.10A 185.30B 170.40 -12.10 182.50 1 6 2045 167.30 190.10B 164.70A 171.70A 175.00 -12.20 4 187.20 1 2050 ---- 194.90B 169.30A 194.90B 179.70 -12.20 191.90 3 52 2055 ---- 199.50B 173.90A 199.30B 184.40 -12.20 196.60 7 2060 ---- 204.30B 178.60A 204.20B 189.10 -12.20 201.30 2065 ---- 209.30B 183.60A 209.20B 193.80 -12.30 206.10 2070 ---- 214.10B 188.30A 214.00B 198.50 -12.40 210.90 2075 204.30 218.70B 192.60A 200.00A 203.30 -12.40 11 215.70 2 4 2080 ---- 223.50B 197.70A 223.40B 208.00 -12.50 220.50 2085 ---- 228.30B 202.40A 228.10B 212.80 -12.50 225.30 2090 ---- 233.40B 207.20A 233.30B 217.60 -12.50 230.10 2095 ---- 238.10B 211.90A 238.10B 222.40 -12.50 234.90 1 2100 ---- 243.10B 216.40A 243.00B 227.20 -12.60 239.80 3 2105 ---- 247.70B 221.50A 247.50B 232.10 -12.50 244.60 2110 ---- 252.60B 226.40A 252.50B 236.90 -12.60 249.50 2115 ---- 257.60B 231.20A 257.60B 241.80 -12.60 254.40 2120 ---- 262.40B 236.00A 262.30B 246.60 -12.60 259.20 2125 ---- 267.30B 240.50A 267.20B 251.50 -12.60 264.10 4 2130 ---- 272.20B 245.70A 272.10B 256.40 -12.60 269.00 2135 ---- 277.10B 250.50A 277.00B 261.30 -12.60 273.90 2140 ---- 282.00B 255.40A 281.90B 266.20 -12.60 278.80 2145 ---- 286.90B 260.30A 286.80B 271.10 -12.60 283.70 2150 ---- 291.90B 264.80A 291.80B 276.00 -12.70 288.70 10 2155 ---- 297.00B 270.10A 296.90B 280.90 -12.70 293.60 2160 ---- 301.70B 275.00A 301.60B 285.80 -12.70 298.50 2165 ---- 306.60B 279.90A 306.40B 290.70 -12.70 303.40 2170 ---- 311.60B 284.80A 311.50B 295.60 -12.80 308.40 2175 ---- 316.60B 289.30A 316.50B 300.60 -12.70 313.30 7 2180 ---- 321.50B 294.60A 321.40B 305.50 -12.80 318.30 2185 ---- 326.50B 299.60A 326.40B 310.50 -12.70 323.20 2190 ---- 331.40B 304.50A 331.30B 315.40 -12.80 328.20 2195 ---- 336.60B 309.40A 336.50B 320.40 -12.80 333.20 2200 ---- 341.40B 314.00A 341.30B 325.30 -12.80 338.10 8 2205 ---- 346.30B 319.30A 346.20B 330.30 -12.80 343.10 2210 ---- 351.30B 324.20A 351.20B 335.20 -12.90 348.10 2215 ---- 356.30B 331.70A 356.20B 340.20 -12.80 353.00 2220 ---- 361.20B 336.70A 361.10B 345.20 -12.80 358.00 2225 ---- 366.20B 338.70A 366.10B 350.20 -12.80 363.00 2230 ---- 371.20B 346.60A 371.10B 355.10 -12.90 368.00 2235 ---- 376.10B 351.70A 375.90B 360.10 -12.90 373.00 2240 ---- 381.10B 356.60A 381.00B 365.10 -12.80 377.90 2245 ---- 386.10B 361.60A 386.00B 370.10 -12.80 382.90 2250 ---- 391.10B 363.50A 391.00B 375.10 -12.80 387.90 2255 ---- 396.10B 371.60A 396.00B 380.00 -12.90 392.90 2260 ---- 401.00B 376.60A 400.80B 385.00 -12.90 397.90 2265 ---- 406.00B 381.50A 405.90B 390.00 -12.90 402.90 2270 ---- 411.00B 386.50A 410.90B 395.00 -12.90 407.90 2275 ---- 416.00B 388.40A 415.90B 400.00 -12.90 412.90 2280 ---- 421.00B 396.50A 420.90B 405.00 -12.90 417.90 2290 ---- 431.00B 406.50A 430.90B 415.00 -12.90 427.90 2300 ---- 441.00B 413.30A 440.90B 425.00 -12.90 437.90 2305 ---- 446.20B 421.40A 446.10B 430.00 -12.90 442.90 2310 ---- 450.90B 426.40A 450.70B 435.00 -12.90 447.90 2320 ---- 461.00B 436.40A 460.90B 445.00 -12.90 457.90 2325 ---- 466.00B 441.40A 465.90B 450.00 -12.90 462.90 2330 ---- 471.10B 446.40A 471.10B 455.00 -12.90 467.90 2340 ---- 480.90B 456.40A 480.70B 465.00 -12.90 477.90 2350 ---- 491.00B 466.40A 490.90B 475.00 -12.90 487.90 2360 ---- 500.90B 476.40A 500.70B 485.00 -12.90 497.90 2370 ---- 510.90B 486.40A 510.70B 495.00 -12.90 507.90 2375 ---- 515.90B 491.40A 515.70B 500.00 -12.90 512.90 2400 ---- 541.10B 516.40A 541.10B 525.00 -12.90 537.90 2425 ---- 565.90B 541.40A 565.80B 550.00 -12.90 562.90 2450 ---- 590.90B 566.40A 590.70B 575.00 -12.90 587.90 2475 ---- 615.90B 591.40A 615.80B 600.00 -12.90 612.90 2500 ---- 640.90B 616.40A 640.80B 625.00 -12.90 637.90 2525 ---- 665.90B 641.50A 665.80B 650.00 -12.90 662.90 2550 ---- 690.90B 666.40A 690.80B 675.00 -12.90 687.90 2600 ---- 740.90B 716.50A 740.80B 725.00 -12.90 737.90 2650 ---- 790.90B 766.50A 790.80B 775.00 -12.90 787.90 2700 ---- 840.90B 816.50A 840.80B 825.00 -12.90 837.90 2750 ---- 890.80B 866.50A 890.60B 875.00 -12.90 887.90 2800 ---- 940.70B 916.50A 940.60B 925.00 -12.90 937.90 2850 ---- 990.80B 966.50A 990.70B 975.00 -12.90 987.90 2900 ---- 1040.80B 1016.50A 1040.70B 1025.00 -12.90 1037.90 2950 ---- 1090.80B 1066.50A 1090.70B 1075.00 -12.90 1087.90 3000 ---- 1140.80B 1116.60A 1140.70B 1125.00 -12.90 1137.90 3600 ---- 1740.60B 1716.70A 1740.50B 1725.00 -12.90 1737.90 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 UNCH .20 510 1325 ---- ---- ---- ---- .20 UNCH .20 70 1350 ---- ---- ---- ---- .30 UNCH .30 510 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 UNCH .40 40 73 1420 ---- ---- ---- ---- .50 UNCH .50 5 1425 ---- ---- ---- ---- .50 UNCH .50 264 1430 ---- ---- ---- ---- .50 UNCH .50 19 1440 ---- ---- ---- ---- .60 UNCH .60 1 1450 ---- ---- ---- ---- .60 UNCH .60 6 90 1460 ---- ---- ---- ---- .70 UNCH .70 1 1465 ---- ---- ---- ---- .70 UNCH .70 15 1470 ---- ---- ---- ---- .70 UNCH .70 1 45 1475 ---- ---- ---- ---- .80 UNCH .80 502 1480 ---- ---- ---- ---- .80 UNCH .80 116 1485 ---- ---- ---- ---- .80 UNCH .80 3 1490 ---- ---- .80A .80A .90 UNCH .90 87 1495 ---- ---- ---- ---- .90 UNCH .90 1500 ---- ---- .90A .90A .90 -.10 1.00 15 1865 1505 ---- ---- ---- ---- 1.00 UNCH 1.00 3 1510 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 20 1515 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 141 1520 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 13 1525 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 5 50 1530 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 7 1535 ---- ---- 1.20A 1.20A 1.30 -.10 1 1.40 5 58 1540 1.40 1.40 1.30 1.30 1.40 UNCH 78 1.40 73 104 1545 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1 1550 1.50 1.50 1.40A 1.50 1.50 -.10 535 1.60 27 1162 1555 1.60 1.60 1.50A 1.60 1.60 -.10 5 1.70 9 1560 1.90 1.90 1.60A 1.60A 1.70 -.10 3 1.80 2 15 1565 ---- ---- 1.70A 1.70A 1.80 -.10 2 1.90 7 1570 1.90 1.90 1.80A 1.80A 1.90 -.10 48 2.00 48 84 1575 ---- ---- 1.90A 1.90A 2.00 -.10 1 2.10 1 417 1580 ---- ---- 2.00A 2.00A 2.10 -.10 2.20 4 31 1585 2.00 2.00 2.00 2.20B 2.20 -.10 1 2.30 27 1590 2.20 2.20 2.10 2.30B 2.30 -.20 10 2.50 67 1595 ---- ---- 2.30A 2.30A 2.40 -.20 3 2.60 1 46 1600 2.40 2.60 2.30 2.60 2.60 -.20 150 2.80 25 2351 1605 2.50 2.90 2.50 2.70A 2.70 -.30 25 3.00 8 16 1610 2.70 3.20B 2.70 2.90B 2.90 -.20 6 3.10 105 1615 ---- 3.40B 2.90A 3.40B 3.00 -.30 1 3.30 9 1620 ---- 3.60B 3.00A 3.60B 3.20 -.30 2 3.50 3 65 1625 ---- ---- 3.20A 3.20A 3.40 -.40 5 3.80 1 351 1630 3.40 4.10B 3.40 3.70B 3.60 -.40 12 4.00 4 149 1635 ---- 4.30B 3.60A 4.30B 3.80 -.40 1 4.20 4 1640 4.30 4.60B 3.80 4.20B 4.00 -.50 8 4.50 2 29 1645 4.20 4.90B 4.00A 4.40B 4.30 -.50 2 4.80 44 1650 4.30 5.20B 4.20A 4.70B 4.50 -.60 380 5.10 22 1174 1655 5.10 5.60B 4.40 5.00B 4.80 -.60 11 5.40 6 19 1660 4.80 5.90B 4.70A 5.30B 5.10 -.60 21 5.70 538 1665 ---- 6.30B 5.00A 6.30B 5.40 -.70 4 6.10 3 31 1670 ---- 6.70B 5.30A 6.70B 5.80 -.70 1 6.50 18 44 1675 ---- 7.20B 5.60A 7.20B 6.10 -.80 1 6.90 44 124 1680 ---- 7.60B 5.90A 7.60B 6.50 -.90 1 7.40 13 61 1685 ---- 8.10B 6.30A 8.10B 6.90 -.90 3 7.80 10 19 1690 ---- 8.60B 6.70A 8.60B 7.30 -1.00 8.30 18 124 1695 8.00 9.10B 7.10A 8.10B 7.80 -1.00 3 8.80 83 1700 7.90 9.70B 7.50A 8.00A 8.20 -1.20 130 9.40 29 1084 1705 8.30 10.30B 7.90A 8.00A 8.70 -1.30 13 10.00 7 225 1710 ---- 10.90B 8.40A 10.90B 9.30 -1.30 10.60 14 28 1715 9.30 11.60B 9.00A 10.30B 9.90 -1.40 14 11.30 257 1720 12.40 12.40 9.50 10.90B 10.50 -1.50 9 12.00 8 43 1725 10.10 13.10B 10.10 10.70A 11.10 -1.70 22 12.80 3 313 1730 12.00 13.90B 10.70A 11.30A 11.80 -1.80 15 13.60 14 143 1735 ---- 14.80B 11.30A 14.80B 12.50 -1.90 14.40 22 1740 12.50 15.70B 12.00A 13.90B 13.30 -2.00 18 15.30 15 63 1745 ---- 16.70B 12.70A 16.70B 14.10 -2.10 16.20 6 52 1750 ---- 17.70B 13.50A 17.70B 14.90 -2.30 180 17.20 7 539 1755 ---- 18.80B 14.30A 18.80B 15.80 -2.40 18.20 1760 ---- 19.80B 15.10A 19.80B 16.70 -2.60 19.30 54 1765 ---- 21.10B 16.00A 21.10B 17.70 -2.80 20.50 1 8 1770 ---- 22.40B 17.00A 22.40B 18.80 -2.90 21.70 1 117 1775 18.50 23.60B 18.00A 18.60A 19.90 -3.10 6 23.00 10 326 1780 ---- 25.10B 19.10A 25.10B 21.00 -3.30 24.30 2 213 1785 ---- 26.50B 20.10A 26.50B 22.30 -3.40 25.70 1 107 1790 22.10 28.00B 21.40A 22.00A 23.50 -3.70 6 27.20 2 158 1795 23.70 29.60B 22.60A 23.30A 24.90 -3.80 3 28.70 11 84 1800 24.80 31.20B 23.90A 26.40B 26.30 -4.00 20 30.30 79 507 1805 27.10 33.00B 25.20A 29.30B 27.80 -4.20 106 32.00 67 154 1810 29.00 34.80B 26.70A 28.40A 29.40 -4.40 4 33.80 209 1815 31.70 36.70B 28.20A 28.20A 31.00 -4.60 3 35.60 179 1820 34.00 38.70B 29.80A 30.70A 32.70 -4.80 6 37.50 4 39 1825 ---- 40.70B 31.50A 40.70B 34.50 -5.00 2 39.50 86 1830 36.00 42.90B 33.10A 33.30A 36.30 -5.30 3 41.60 44 231 1835 45.10 45.10 35.00A 35.00A 38.30 -5.40 5 43.70 1 118 1840 40.00 47.40B 36.80A 37.00A 40.30 -5.60 2 45.90 4 51 1845 40.70 49.70B 38.90A 44.60B 42.40 -5.80 43 48.20 12 1850 48.70 52.10B 40.80A 46.90B 44.60 -6.00 34 50.60 39 97 1855 ---- 54.60B 42.90A 54.60B 46.80 -6.30 53.10 3 9 1860 57.50 57.50 45.10A 51.60B 49.20 -6.40 109 55.60 74 72 1865 ---- 59.90B 47.30A 59.90B 51.60 -6.70 58.30 3 3 1870 50.00 62.80B 49.70A 56.70B 54.10 -6.90 13 61.00 16 33 1875 53.50 65.50B 52.10A 56.90B 56.70 -7.10 123 63.80 16 1880 59.00 68.50B 54.60A 62.00B 59.40 -7.20 3 66.60 2 5 1885 ---- 71.50B 57.20A 71.40B 62.10 -7.50 69.60 1890 ---- 74.40B 59.80A 74.40B 64.90 -7.70 1 72.60 2 1895 ---- 77.60B 62.60A 77.50B 67.80 -7.90 75.70 5 1900 68.50 80.80B 65.30A 65.80A 70.80 -8.00 14 78.80 1 30 1905 ---- 84.00B 68.20A 83.90B 73.90 -8.20 82.10 2 1910 ---- 87.40B 71.30A 87.30B 77.00 -8.40 85.40 54 54 1915 ---- 90.40B 74.30A 90.30B 80.20 -8.50 88.70 3 1920 ---- 94.10B 77.40A 94.00B 83.40 -8.70 92.10 2 1925 ---- 97.70B 80.60A 97.60B 86.80 -8.80 95.60 18 1930 ---- 101.30B 83.80A 101.20B 90.10 -9.10 99.20 4 1935 ---- 104.80B 87.10A 104.70B 93.60 -9.20 102.80 2 6 1940 ---- 108.50B 90.40A 108.30B 97.10 -9.30 106.40 4 1945 ---- 112.40B 93.80A 112.40B 100.70 -9.50 2 110.20 2 4 1950 98.50 116.20B 97.30A 97.90A 104.30 -9.60 2 113.90 4 9 1955 ---- 120.10B 100.80A 120.10B 108.00 -9.80 117.80 1 3 1960 ---- 123.80B 104.40A 123.70B 111.70 -9.90 121.60 6 1965 ---- 128.00B 108.10A 128.00B 115.50 -10.10 125.60 4 11 1970 ---- 131.90B 111.80A 131.80B 119.40 -10.10 129.50 3 11 1975 ---- 135.90B 115.50A 135.80B 123.20 -10.30 133.50 1 25 1980 ---- 140.00B 119.30A 139.90B 127.20 -10.40 137.60 2 11 1985 ---- 144.20B 123.20A 144.20B 131.20 -10.50 141.70 1 7 1990 ---- 148.30B 127.10A 148.20B 135.20 -10.60 145.80 10 1995 ---- 152.50B 131.00A 152.40B 139.20 -10.80 150.00 1 42 2000 ---- 156.80B 135.00A 156.80B 143.30 -10.90 154.20 18 2005 ---- 161.10B 139.00A 161.10B 147.50 -10.90 158.40 12 2010 ---- 165.30B 143.10A 165.20B 151.70 -11.00 162.70 22 2015 ---- 169.60B 147.20A 169.50B 155.90 -11.10 167.00 14 2020 ---- 174.00B 151.30A 173.90B 160.10 -11.20 171.30 20 2025 ---- 178.50B 155.50A 178.40B 164.40 -11.30 175.70 12 2030 ---- 182.80B 159.70A 182.70B 168.70 -11.40 180.10 17 2035 ---- 187.20B 164.00A 187.00B 173.10 -11.40 184.50 11 2040 ---- 191.70B 168.30A 191.60B 177.40 -11.60 189.00 11 2045 ---- 196.20B 172.60A 196.10B 181.80 -11.60 193.40 1 27 2050 ---- 200.70B 176.90A 200.50B 186.30 -11.60 197.90 4 18 2055 ---- 205.30B 181.30A 205.20B 190.70 -11.70 202.40 16 2060 187.40 209.80B 185.70A 200.30B 195.20 -11.80 1 207.00 17 2065 ---- 214.30B 190.20A 214.10B 199.70 -11.80 211.50 12 2070 ---- 218.90B 194.60A 218.80B 204.20 -11.90 216.10 1 14 2075 ---- 223.50B 199.10A 223.30B 208.80 -11.90 220.70 2 5 2080 ---- 228.10B 203.60A 227.90B 213.30 -12.00 225.30 2 2 2085 208.20 232.80B 208.10A 223.20B 217.90 -12.10 1 230.00 4 5 2090 ---- 237.40B 212.70A 237.20B 222.50 -12.10 234.60 4 4 2095 219.10 242.10B 217.20A 229.70B 227.20 -12.10 3 239.30 7 6 2100 223.40 246.80B 221.80A 237.20B 231.80 -12.10 4 243.90 1 10 2105 230.80 251.50B 226.40A 240.30B 236.50 -12.10 4 248.60 3 6 2110 233.90 256.20B 231.00A 238.00A 241.10 -12.20 4 253.30 1 2 2115 238.70 261.00B 235.70A 237.70A 245.80 -12.20 1 258.00 2 2120 244.60 265.70B 240.30A 242.40A 250.50 -12.30 1 262.80 2125 247.10 270.50B 245.00A 260.70B 255.20 -12.30 1 267.50 6 2130 ---- 275.20B 249.70A 275.10B 259.90 -12.40 272.30 3 2135 ---- 280.00B 256.90A 279.90B 264.70 -12.30 277.00 1 2140 ---- 284.80B 261.60A 284.70B 269.40 -12.40 281.80 1 2145 ---- 289.60B 266.40A 289.50B 274.20 -12.40 286.60 2150 274.60 294.40B 268.50A 270.70A 279.00 -12.40 2 291.40 24 2155 ---- 299.20B 275.90A 299.10B 283.70 -12.50 296.20 2160 ---- 304.00B 280.70A 303.90B 288.50 -12.50 301.00 2165 ---- 308.80B 285.50A 308.60B 293.30 -12.50 305.80 2170 ---- 313.70B 290.30A 313.60B 298.10 -12.50 310.60 2175 ---- 318.50B 292.40A 318.40B 302.90 -12.60 315.50 3 2180 ---- 323.30B 299.90A 323.10B 307.80 -12.50 320.30 2185 ---- 328.20B 304.70A 328.10B 312.60 -12.50 325.10 2190 ---- 333.00B 309.60A 332.80B 317.40 -12.60 330.00 2195 ---- 337.90B 314.40A 337.80B 322.30 -12.60 334.90 2200 ---- 342.80B 316.40A 342.70B 327.10 -12.60 339.70 83 2205 ---- 347.70B 324.10A 347.60B 332.00 -12.60 344.60 2210 ---- 352.50B 328.90A 352.30B 336.80 -12.70 349.50 2215 ---- 357.40B 333.80A 357.20B 341.70 -12.70 354.40 2220 ---- 362.30B 338.60A 362.10B 346.60 -12.70 359.30 2225 ---- 367.20B 340.70A 367.00B 351.50 -12.70 364.20 6 2230 ---- 372.10B 348.40A 371.90B 356.40 -12.70 369.10 2235 ---- 377.00B 353.40A 376.80B 361.30 -12.70 374.00 2240 ---- 381.90B 358.30A 381.70B 366.20 -12.70 378.90 2245 ---- 386.90B 363.20A 386.80B 371.10 -12.70 383.80 2250 ---- 391.80B 365.10A 391.70B 376.00 -12.70 388.70 18 2255 ---- 396.70B 373.00A 396.60B 380.90 -12.70 393.60 2260 ---- 401.60B 377.90A 401.40B 385.80 -12.80 398.60 2265 ---- 406.60B 382.80A 406.50B 390.70 -12.80 403.50 2270 ---- 411.20B 387.70A 411.10B 395.70 -12.70 408.40 2275 ---- 416.50B 389.60A 416.40B 400.60 -12.80 413.40 2 2280 ---- 421.40B 397.60A 421.30B 405.50 -12.80 418.30 2285 ---- 426.30B 402.50A 426.10B 410.50 -12.80 423.30 2290 ---- 431.30B 407.40A 431.20B 415.40 -12.80 428.20 2300 ---- 441.20B 414.20A 441.00B 425.30 -12.90 438.20 23 2310 ---- 451.10B 427.20A 451.00B 435.20 -12.90 448.10 2320 ---- 461.00B 437.00A 460.80B 445.20 -12.80 458.00 2325 ---- 466.00B 438.90A 465.90B 450.10 -12.90 463.00 2330 ---- 471.00B 447.10A 470.90B 455.10 -12.90 468.00 2340 ---- 480.90B 457.00A 480.80B 465.10 -12.80 477.90 2350 ---- 490.90B 463.70A 490.80B 475.00 -12.90 487.90 1 2360 ---- 500.80B 476.80A 500.70B 485.00 -12.90 497.90 2370 ---- 510.80B 486.80A 510.70B 495.00 -12.90 507.90 2375 ---- 515.80B 488.50A 515.70B 500.00 -12.90 512.90 2400 ---- 540.70B 513.40A 540.50B 525.00 -12.90 537.90 34 2425 ---- 565.70B 538.30A 565.60B 550.00 -12.90 562.90 2450 ---- 590.70B 566.70A 590.60B 575.00 -12.90 587.90 2475 ---- 615.60B 591.70A 615.40B 600.00 -12.90 612.90 2500 ---- 640.60B 616.70A 640.40B 625.00 -12.90 637.90 2525 ---- 665.60B 641.70A 665.50B 650.00 -12.90 662.90 2550 ---- 690.60B 666.70A 690.50B 675.00 -12.90 687.90 2700 ---- 840.50B 816.70A 840.40B 825.00 -12.90 837.90 3000 ---- 1140.20B 1116.90A 1140.00B 1125.00 -12.90 1137.90 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 UNCH .20 1200 ---- ---- ---- ---- .20 UNCH .20 50 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 UNCH .30 1300 ---- ---- ---- ---- .40 UNCH .40 27 1325 ---- ---- ---- ---- .50 UNCH .50 38 1350 ---- ---- ---- ---- .60 UNCH .60 155 1375 ---- ---- ---- ---- .70 UNCH .70 30 1380 ---- ---- ---- ---- .70 UNCH 2 .70 1 3 1390 ---- ---- ---- ---- .70 UNCH .70 1 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 1.00 -.10 1.10 1450 ---- ---- ---- ---- 1.10 UNCH 5 1.10 22 6 1460 ---- ---- ---- ---- 1.20 UNCH 1.20 1470 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1475 1.20 1.30B 1.20 1.30B 1.40 UNCH 20 1.40 29 1480 ---- ---- 1.40A 1.40A 1.40 -.10 2 1.50 1 3 1485 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 1490 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1 3 1495 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 1500 ---- ---- 1.60A 1.60A 1.70 UNCH 1.70 10 46 1505 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1510 ---- ---- 1.70A 1.70A 1.80 -.10 3 1.90 91 1515 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 1520 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 33 27 1525 ---- ---- 2.00A 2.00A 2.10 -.10 1 2.20 1 15 1530 ---- ---- 2.10A 2.10A 2.20 -.10 2.30 24 1535 ---- ---- 2.20A 2.20A 2.30 -.10 2.40 1540 ---- ---- 2.30A 2.30A 2.40 -.10 2.50 11 1545 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 1550 ---- ---- 2.50A 2.50A 2.60 -.20 6 2.80 4 87 1555 ---- ---- 2.60A 2.60A 2.70 -.20 2.90 23 1560 ---- ---- 2.70A 2.70A 2.90 -.20 3.10 18 1565 ---- ---- 2.80A 2.80A 3.00 -.20 1 3.20 1 1570 ---- ---- 3.00A 3.00A 3.20 -.20 3.40 50 50 1575 ---- ---- 3.10A 3.10A 3.30 -.30 3.60 1 1580 4.60 4.60 3.30 3.60B 3.50 -.20 21 3.70 6 1585 ---- ---- 3.40A 3.40A 3.70 -.20 3.90 10 1590 ---- ---- 3.60A 3.60A 3.90 -.20 4.10 3 1595 ---- ---- 3.80A 3.80A 4.00 -.40 1 4.40 1 1600 4.00 4.00 3.90A 3.90A 4.30 -.30 16 4.60 11 32 1605 ---- ---- 4.10A 4.10A 4.50 -.30 4.80 2 1610 ---- ---- 4.40A 4.40A 4.70 -.40 5.10 14 1615 ---- ---- 4.60A 4.60A 4.90 -.50 5.40 1 1620 ---- ---- 4.80A 4.80A 5.20 -.40 5.60 8 8 1625 ---- ---- 5.10A 5.10A 5.50 -.40 1 5.90 2 114 1630 ---- 6.30B 5.30A 6.30B 5.70 -.50 6.20 24 12 1635 ---- ---- 5.60A 5.60A 6.00 -.60 6.60 1640 ---- ---- 5.90A 5.90A 6.30 -.60 6.90 1 4 1645 ---- ---- 6.20A 6.20A 6.70 -.60 7.30 1650 6.70 7.00 6.50A 7.10B 7.00 -.70 4 7.70 527 1655 ---- ---- 6.80A 6.80A 7.40 -.70 8.10 1 1660 ---- ---- 7.20A 7.20A 7.70 -.80 8.50 18 1665 ---- ---- 7.50A 7.50A 8.10 -.90 9.00 30 1670 ---- 9.50B 7.90A 7.90A 8.50 -.90 9.40 1 1675 ---- 10.00B 8.30A 8.30A 9.00 -.90 9.90 152 1680 ---- 10.50B 8.70A 10.50B 9.40 -1.00 10.40 6 11 1685 ---- 11.10B 9.20A 9.20A 9.90 -1.10 11.00 3 1690 9.80 11.70B 9.60A 10.10A 10.40 -1.20 7 11.60 6 18 1695 ---- 12.30B 10.10A 10.10A 10.90 -1.30 12.20 1 2 1700 ---- 13.00B 10.60A 12.90B 11.50 -1.30 20 12.80 1 810 1705 ---- 13.70B 11.20A 13.60B 12.10 -1.40 13.50 28 1710 ---- 14.40B 11.70A 14.30B 12.70 -1.50 14.20 2 1715 ---- 15.20B 12.30A 15.10B 13.30 -1.60 14.90 2 22 1720 ---- 16.00B 12.90A 15.90B 14.00 -1.70 15.70 1725 14.00 16.80B 13.50A 15.20B 14.70 -1.80 1 16.50 90 1730 14.80 17.60B 14.20A 15.90B 15.40 -1.90 1 17.30 2 1735 ---- 18.50B 14.90A 18.50B 16.20 -2.00 18.20 1 1740 ---- 19.50B 15.70A 19.40B 17.00 -2.10 12 19.10 49 50 1745 ---- 20.50B 16.50A 20.40B 17.80 -2.30 20.10 6 6 1750 18.30 21.60B 17.30A 19.50B 18.70 -2.40 703 21.10 20 1755 ---- 22.70B 18.20A 22.60B 19.60 -2.60 22.20 11 1760 21.80 23.80B 19.10A 19.10A 20.60 -2.70 44 23.30 1 12 1765 ---- 25.00B 20.00A 24.90B 21.70 -2.80 24.50 1770 ---- 26.30B 21.00A 26.20B 22.70 -3.00 25.70 3 1775 ---- 27.60B 22.10A 27.50B 23.90 -3.00 26.90 253 1780 ---- 29.00B 23.20A 28.90B 25.10 -3.20 28.30 1785 ---- 30.40B 24.30A 30.30B 26.30 -3.40 29.70 4 1790 ---- 31.80B 25.50A 31.80B 27.60 -3.50 31.10 15 1795 ---- 33.40B 26.80A 33.30B 29.00 -3.60 32.60 1800 ---- 35.10B 28.10A 35.10B 30.40 -3.80 90 34.20 1 292 1805 30.50 36.60B 29.50A 33.20B 31.90 -3.90 1 35.80 2 1810 ---- 38.50B 30.90A 38.50B 33.40 -4.10 37.50 1815 33.80 40.20B 32.40A 32.40A 35.00 -4.20 1 39.20 24 1820 ---- 42.10B 33.90A 42.00B 36.70 -4.40 41.10 1825 36.20 44.00B 35.50A 36.50A 38.40 -4.50 15 42.90 37 1830 ---- 46.00B 37.20A 45.90B 40.20 -4.70 44.90 19 1835 ---- 48.00B 38.90A 47.90B 42.10 -4.80 46.90 150 1840 ---- 50.30B 40.70A 50.30B 44.00 -5.00 2 49.00 1 176 1845 ---- 52.40B 42.60A 52.30B 46.00 -5.20 51.20 2 1850 ---- 54.80B 44.50A 54.80B 48.00 -5.40 53.40 99 1855 ---- 56.90B 46.50A 56.90B 50.10 -5.60 55.70 1860 ---- 59.40B 48.50A 59.30B 52.30 -5.80 58.10 1865 ---- 61.90B 50.70A 61.80B 54.60 -5.90 60.50 1 1870 ---- 64.50B 52.90A 64.50B 56.90 -6.10 63.00 1875 ---- 67.10B 55.20A 67.00B 59.30 -6.30 8 65.60 32 32 1880 60.50 69.80B 57.50A 60.10A 61.80 -6.50 1 68.30 1 1 1885 ---- 72.50B 59.90A 72.40B 64.30 -6.70 71.00 1 1890 ---- 75.30B 62.40A 75.30B 66.90 -6.90 73.80 1895 ---- 78.20B 64.90A 78.10B 69.60 -7.00 76.60 1900 ---- 81.30B 67.50A 81.30B 72.30 -7.20 91 79.50 308 1905 ---- 84.20B 70.20A 84.10B 75.10 -7.40 82.50 1910 ---- 87.30B 72.90A 87.20B 78.00 -7.60 85.60 1 1915 ---- 90.40B 75.70A 90.30B 80.90 -7.80 88.70 1 1920 81.50 93.70B 78.60A 79.00A 83.90 -7.90 1 91.80 2 1925 ---- 96.90B 81.60A 96.80B 87.00 -8.10 95.10 2 1930 ---- 100.30B 84.60A 100.30B 90.10 -8.20 98.30 2 1935 ---- 103.70B 87.60A 103.70B 93.20 -8.50 101.70 2 1940 ---- 106.80B 90.70A 106.70B 96.50 -8.60 105.10 6 1945 ---- 110.30B 93.90A 110.20B 99.80 -8.70 108.50 2 1950 ---- 114.00B 97.10A 113.90B 103.10 -8.90 112.00 2 1955 ---- 117.50B 100.40A 117.40B 106.50 -9.10 115.60 3 1960 ---- 121.10B 103.70A 121.00B 110.00 -9.20 119.20 6 1965 ---- 124.80B 107.10A 124.60B 113.50 -9.40 122.90 9 1970 ---- 128.50B 110.50A 128.40B 117.00 -9.60 126.60 2 1975 ---- 132.30B 114.00A 132.20B 120.60 -9.70 130.30 3 1980 ---- 136.20B 117.60A 136.10B 124.30 -9.80 134.10 1 1985 ---- 140.00B 121.20A 139.90B 127.90 -10.00 137.90 1 1990 ---- 143.90B 124.80A 143.80B 131.70 -10.10 141.80 3 1995 ---- 148.00B 128.50A 148.00B 135.50 -10.20 145.70 3 2000 139.50 151.90B 132.20A 143.50B 139.30 -10.40 1 149.70 3 2005 ---- 155.90B 136.00A 155.80B 143.10 -10.60 153.70 5 2010 147.80 159.90B 139.80A 144.50A 147.00 -10.70 1 157.70 4 2015 ---- 164.00B 143.60A 163.90B 151.00 -10.70 161.70 2 2020 ---- 168.10B 147.50A 167.90B 155.00 -10.80 165.80 7 2025 159.80 172.30B 151.40A 156.40A 159.00 -10.90 1 169.90 5 2030 165.00 176.40B 155.40A 167.60B 163.00 -11.10 1 174.10 3 2035 ---- 180.70B 159.40A 180.60B 167.10 -11.20 178.30 5 2040 ---- 184.90B 163.40A 184.80B 171.20 -11.30 182.50 11 2045 175.70 189.20B 167.50A 172.70A 175.40 -11.30 1 186.70 7 2050 ---- 193.50B 171.60A 193.40B 179.60 -11.40 191.00 12 2055 ---- 197.80B 175.70A 197.70B 183.80 -11.50 195.30 14 2060 ---- 202.10B 179.90A 202.00B 188.00 -11.60 199.60 11 2065 195.20 206.50B 184.10A 189.60A 192.30 -11.60 1 203.90 2 8 2070 ---- 210.90B 188.30A 210.80B 196.60 -11.70 208.30 3 5 2075 ---- 215.30B 192.50A 215.20B 200.90 -11.80 212.70 1 1 2080 ---- 219.70B 196.80A 219.50B 205.30 -11.80 217.10 3 3 2085 ---- 224.20B 201.10A 224.10B 209.60 -11.90 221.50 2090 215.80 228.40B 205.40A 205.40A 214.00 -12.00 2 226.00 1 1 2095 218.60 233.30B 209.80A 223.30B 218.40 -12.00 1 230.40 1 2100 220.60 237.60B 214.10A 228.00B 222.90 -12.00 3 234.90 1 1 2105 226.30 242.10B 218.50A 221.70A 227.30 -12.10 1 239.40 2110 ---- 246.70B 222.90A 246.60B 231.80 -12.10 243.90 1 2115 227.30 251.20B 227.30 241.50B 236.30 -12.20 1 248.50 2120 ---- 255.70B 231.80A 255.50B 240.80 -12.20 253.00 2125 ---- 260.30B 236.30A 260.10B 245.30 -12.30 257.60 1 2130 ---- 264.90B 240.80A 264.70B 249.90 -12.30 262.20 1 2135 ---- 269.50B 245.30A 269.30B 254.40 -12.40 266.80 2140 ---- 274.20B 249.80A 274.10B 259.00 -12.40 271.40 2145 ---- 278.80B 254.40A 278.70B 263.60 -12.40 276.00 1 2150 ---- 283.50B 258.90A 283.40B 268.20 -12.40 280.60 3 2155 ---- 288.10B 263.50A 288.00B 272.80 -12.50 285.30 2160 ---- 292.80B 268.10A 292.70B 277.40 -12.60 290.00 2165 ---- 297.40B 272.70A 297.20B 282.10 -12.50 294.60 2170 ---- 302.10B 277.30A 301.90B 286.70 -12.60 299.30 2175 ---- 306.80B 281.90A 306.60B 291.40 -12.60 304.00 2 2180 ---- 311.60B 286.60A 311.50B 296.10 -12.60 308.70 2185 ---- 316.30B 291.20A 316.20B 300.70 -12.70 313.40 2190 ---- 321.00B 295.90A 320.80B 305.40 -12.80 318.20 1 2195 ---- 325.80B 300.60A 325.70B 310.20 -12.70 322.90 2200 ---- 330.50B 305.30A 330.30B 314.90 -12.80 327.70 4 2205 ---- 335.30B 310.00A 335.20B 319.60 -12.80 332.40 2210 ---- 340.00B 317.30A 339.80B 324.40 -12.80 337.20 2215 ---- 344.50B 322.00A 344.40B 329.10 -12.80 341.90 2220 ---- 349.60B 326.70A 349.50B 333.90 -12.80 346.70 2225 ---- 354.40B 328.90A 354.30B 338.60 -12.90 351.50 5 2230 ---- 358.90B 336.30A 358.80B 343.40 -12.90 356.30 2235 ---- 364.00B 341.00A 363.90B 348.20 -12.90 361.10 2240 ---- 368.80B 345.80A 368.70B 353.00 -12.90 365.90 2245 ---- 373.60B 350.60A 373.40B 357.80 -12.90 370.70 2250 357.10 378.50B 352.70A 368.60B 362.60 -13.00 1 375.60 5 2255 ---- 383.30B 360.30A 383.20B 367.40 -13.00 380.40 2260 ---- 388.20B 365.10A 388.10B 372.20 -13.00 385.20 2265 ---- 393.00B 369.90A 392.90B 377.10 -13.00 390.10 2270 ---- 397.80B 374.80A 397.60B 381.90 -13.00 394.90 2275 ---- 402.40B 376.70A 402.30B 386.70 -13.10 399.80 1 2280 ---- 407.50B 384.40A 407.30B 391.60 -13.00 404.60 2290 ---- 417.30B 394.20A 417.20B 401.30 -13.10 414.40 2300 ---- 427.10B 400.90A 427.00B 411.00 -13.10 424.10 15 2310 ---- 436.80B 413.60A 436.70B 420.80 -13.10 433.90 2320 ---- 446.30B 423.30A 446.20B 430.60 -13.10 443.70 2325 ---- 451.50B 425.20A 451.40B 435.40 -13.20 448.60 2330 ---- 456.40B 433.10A 456.20B 440.30 -13.20 453.50 2340 ---- 466.20B 442.90A 466.00B 450.20 -13.20 463.40 2350 ---- 476.10B 449.60A 476.00B 460.00 -13.20 473.20 4 2360 ---- 485.90B 462.50A 485.80B 469.80 -13.30 483.10 2370 ---- 495.70B 472.40A 495.50B 479.70 -13.20 492.90 2375 ---- 500.70B 474.10A 500.60B 484.60 -13.30 497.90 2400 ---- 525.40B 498.70A 525.30B 509.30 -13.30 522.60 2425 ---- 550.20B 523.40A 550.10B 534.10 -13.40 547.50 2450 ---- 575.00B 548.10A 574.90B 559.00 -13.40 572.40 2475 ---- 599.80B 572.90A 599.60B 583.90 -13.40 597.30 2500 ---- 624.80B 597.80A 624.70B 608.90 -13.40 622.30 2525 ---- 649.70B 622.60A 649.60B 633.90 -13.40 647.30 2550 ---- 674.70B 647.50A 674.60B 658.90 -13.40 672.30 2600 ---- ---- ---- 701.10A 708.90 ---- ---- 2750 ---- 874.50B 851.30A 874.40B 858.90 -13.40 872.30 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .20 1130 ---- ---- ---- ---- .20 UNCH .20 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 UNCH .30 1185 ---- ---- ---- ---- .40 +.10 .30 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 ---- ---- ---- ---- .60 -.10 .70 1285 ---- ---- ---- ---- .70 UNCH .70 1290 ---- ---- ---- ---- .70 UNCH .70 1295 ---- ---- ---- ---- .70 UNCH .70 1300 ---- ---- ---- ---- .70 -.10 .80 58 1305 ---- ---- ---- ---- .80 UNCH .80 1310 ---- ---- ---- ---- .80 UNCH .80 1315 ---- ---- ---- ---- .80 UNCH .80 1320 ---- ---- ---- ---- .80 -.10 .90 1325 ---- ---- ---- ---- .90 UNCH .90 1330 ---- ---- ---- ---- .90 UNCH .90 1335 ---- ---- ---- ---- .90 UNCH .90 1340 ---- ---- ---- ---- 1.00 UNCH 1.00 1345 ---- ---- ---- ---- 1.00 UNCH 1.00 1350 ---- ---- ---- ---- 1.00 UNCH 1.00 438 1355 ---- ---- ---- ---- 1.10 UNCH 1.10 1360 ---- ---- ---- ---- 1.10 UNCH 1.10 4 1365 ---- ---- ---- ---- 1.20 +.10 1.10 1370 ---- ---- ---- ---- 1.20 UNCH 1.20 1375 ---- ---- ---- ---- 1.20 UNCH 1.20 1380 ---- ---- ---- ---- 1.30 +.10 1.20 1385 1.30 1.30 1.30 1.30 1.30 UNCH 1 1.30 1390 ---- ---- ---- ---- 1.40 +.10 1.30 3 1395 ---- ---- ---- ---- 1.40 UNCH 1.40 1400 ---- ---- ---- ---- 1.50 +.10 1.40 273 1405 ---- ---- ---- ---- 1.50 UNCH 1.50 1410 ---- ---- ---- ---- 1.60 +.10 1.50 1415 ---- ---- ---- ---- 1.70 +.10 1.60 1420 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1425 ---- ---- ---- ---- 1.80 +.10 1.70 59 1430 ---- ---- ---- ---- 1.90 +.10 1.80 1435 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1 1440 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 4 1445 ---- ---- ---- ---- 2.10 +.10 2.00 1450 1.80 2.10B 1.80 2.10B 2.20 +.10 30 2.10 1192 1455 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1 1460 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 2 1465 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1470 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1475 ---- ---- 2.40A 2.40A 2.60 UNCH 2.60 31 1480 ---- ---- 2.50A 2.50A 2.70 UNCH 2.70 1485 ---- ---- 2.60A 2.60A 2.80 UNCH 2.80 3 1490 ---- 3.00B 2.70A 2.70A 2.90 UNCH 2.90 1495 ---- ---- 2.90A 2.90A 3.10 UNCH 3.10 196 1500 2.80 3.10 2.80 3.10 3.20 UNCH 53 3.20 534 1505 ---- 3.40B 3.10A 3.10A 3.30 UNCH 3.30 14 1510 ---- ---- 3.20A 3.20A 3.50 UNCH 3.50 7 1515 ---- ---- 3.30A 3.30A 3.60 -.10 3.70 7 1520 ---- ---- 3.50A 3.50A 3.70 -.10 3.80 2 1525 ---- ---- 3.60A 3.60A 3.90 -.10 4.00 30 1530 ---- ---- 3.80A 3.80A 4.10 -.10 4.20 1535 ---- ---- 3.90A 3.90A 4.20 -.20 4.40 5 1540 ---- ---- 4.10A 4.10A 4.40 -.20 1 4.60 210 1545 ---- ---- 4.30A 4.30A 4.60 -.20 4.80 1550 ---- ---- 4.50A 4.50A 4.80 -.20 5.00 977 1555 ---- ---- 4.60A 4.60A 5.00 -.30 5.30 1560 ---- ---- 4.80A 4.80A 5.20 -.30 5.50 7 1565 ---- ---- 5.00A 5.00A 5.40 -.30 5.70 1570 ---- ---- 5.30A 5.30A 5.60 -.40 6.00 1 1575 ---- ---- 5.50A 5.50A 5.90 -.40 6.30 202 1580 ---- ---- 5.70A 5.70A 6.10 -.40 6.50 2 1585 ---- ---- 6.00A 6.00A 6.40 -.40 6.80 1590 6.70 6.70 6.20A 6.60A 6.60 -.50 2 7.10 1000 1595 ---- ---- 6.50A 6.50A 6.90 -.50 7.40 1 1600 6.80 6.80 6.80 7.50B 7.20 -.60 41 7.80 1 1459 1605 7.20 7.20 7.10A 7.80B 7.50 -.60 9 8.10 1 1610 7.50 7.50 7.30A 8.20B 7.90 -.60 9 8.50 7 1615 ---- ---- 7.60A 7.60A 8.20 -.60 8.80 6 57 1620 ---- ---- 8.00A 8.00A 8.60 -.60 9.20 1 1 1625 ---- ---- 8.30A 8.30A 8.90 -.70 9.60 119 1630 ---- ---- 8.70A 8.70A 9.30 -.80 10.10 1635 ---- 10.60B 9.00A 10.60B 9.70 -.80 10.50 3 1640 ---- 11.10B 9.40A 11.10B 10.20 -.80 11.00 19 496 1645 ---- 11.60B 9.80A 11.60B 10.60 -.90 11.50 1650 10.50 12.10B 10.30A 11.50B 11.10 -.90 3 12.00 23 1043 1655 ---- 12.70B 10.70A 12.70B 11.60 -.90 12.50 1660 ---- 13.20B 11.20A 13.20B 12.10 -1.00 13.10 55 1665 ---- 13.90B 11.70A 13.80B 12.60 -1.10 13.70 19 1670 12.50 14.40B 12.20A 13.70B 13.20 -1.10 1 14.30 94 1675 ---- 15.10B 12.70A 15.10B 13.80 -1.20 15.00 6 527 1680 ---- 15.80B 13.30A 15.80B 14.40 -1.30 15.70 9 1685 ---- 16.50B 13.90A 16.50B 15.10 -1.30 16.40 45 1690 16.50 17.20B 14.50A 16.30B 15.70 -1.40 11 17.10 6 1695 ---- 18.00B 15.20A 18.00B 16.40 -1.50 17.90 5 5 1700 16.10 18.80B 15.90A 17.70B 17.10 -1.60 36 18.70 13 2021 1705 ---- 19.70B 16.60A 19.70B 17.90 -1.60 19.50 7 1710 ---- 20.60B 17.30A 20.60B 18.70 -1.70 20 20.40 9 72 1715 ---- 21.60B 18.00A 21.60B 19.50 -1.80 21.30 5 1720 19.20 22.60B 18.80A 19.90A 20.30 -1.90 41 22.20 4 1725 20.00 23.60B 19.70A 20.70A 21.20 -2.00 595 23.20 1817 6240 1730 ---- 24.60B 20.50A 24.60B 22.10 -2.10 24.20 19 36 1735 ---- 25.70B 21.40A 25.70B 23.10 -2.10 25.20 64 1740 ---- 26.80B 22.30A 26.80B 24.10 -2.20 26.30 18 1745 ---- 28.00B 23.30A 28.00B 25.10 -2.30 27.40 22 1750 25.50 29.20B 24.30A 24.70A 26.20 -2.40 1 28.60 23 544 1755 ---- 30.50B 25.30A 30.50B 27.30 -2.50 29.80 1 3 1760 ---- 31.80B 26.40A 31.80B 28.50 -2.60 31.10 33 1765 ---- 33.20B 27.50A 33.20B 29.70 -2.70 32.40 16 1770 ---- 34.60B 28.70A 34.60B 30.90 -2.90 33.80 1 14 1775 ---- 36.10B 30.00A 36.10B 32.30 -2.90 35.20 1 226 1780 ---- 37.60B 31.20A 37.60B 33.60 -3.10 36.70 5 1785 ---- 39.20B 32.50A 39.20B 35.00 -3.30 38.30 8 1790 ---- 40.80B 33.90A 40.80B 36.50 -3.40 39.90 18 1795 ---- 42.50B 35.30A 42.50B 38.00 -3.50 41.50 1800 38.20 44.20B 36.80A 36.80A 39.50 -3.80 7 43.30 5 622 1805 ---- 46.00B 38.30A 46.00B 41.20 -3.80 45.00 33 1810 ---- 47.90B 39.90A 47.90B 42.80 -4.10 46.90 116 1815 ---- 49.80B 41.50A 49.80B 44.60 -4.20 48.80 14 1820 ---- 51.80B 43.20A 51.80B 46.40 -4.30 50.70 15 1825 46.30 53.90B 45.00A 50.00B 48.20 -4.50 616 52.70 223 1830 ---- 56.00B 46.80A 56.00B 50.10 -4.70 54.80 15 11 1835 ---- 58.10B 48.70A 58.10B 52.10 -4.80 56.90 1 1840 51.40 60.20B 50.60A 55.90B 54.10 -5.00 5 59.10 1 12 1845 ---- 62.70B 52.60A 62.70B 56.20 -5.20 61.40 2 1850 56.30 64.90B 54.70A 60.20B 58.30 -5.40 145 63.70 252 1855 ---- 67.40B 56.80A 67.40B 60.50 -5.60 66.10 40 1860 ---- 69.80B 58.90A 69.80B 62.80 -5.70 68.50 162 1865 ---- 72.30B 61.10A 72.30B 65.10 -5.90 71.00 1870 ---- 75.00B 63.40A 75.00B 67.50 -6.00 73.50 8 18 1875 ---- 77.60B 65.70A 77.60B 70.00 -6.10 76.10 32 32 1880 ---- 80.30B 68.20A 80.30B 72.50 -6.30 78.80 15 17 1885 ---- 83.00B 70.60A 83.00B 75.10 -6.40 81.50 1890 ---- 85.80B 73.10A 85.80B 77.70 -6.60 84.30 1895 77.50 88.70B 75.70A 77.40A 80.40 -6.70 5 87.10 1900 79.20 91.70B 78.30A 85.80B 83.10 -6.90 11 90.00 151 1905 ---- 94.70B 81.00A 94.70B 86.00 -7.00 93.00 1910 ---- 97.70B 83.80A 97.70B 88.80 -7.20 96.00 5 1915 ---- 100.90B 86.60A 100.90B 91.80 -7.30 99.10 1 1920 ---- 104.00B 89.40A 104.00B 94.70 -7.50 102.20 1 2 1925 ---- 107.30B 92.40A 107.30B 97.80 -7.60 105.40 2 1930 ---- 110.30B 95.30A 110.20B 100.90 -7.70 108.60 6 1935 ---- 113.70B 98.40A 113.60B 104.00 -7.90 111.90 15 1940 ---- 117.10B 101.50A 116.90B 107.20 -8.10 115.30 1 1945 ---- 120.50B 104.70A 120.40B 110.50 -8.20 118.70 1950 ---- 123.80B 107.90A 123.70B 113.80 -8.30 1 122.10 6 1955 ---- 127.10B 111.10A 127.00B 117.10 -8.50 125.60 3 1960 ---- 130.90B 114.40A 130.80B 120.50 -8.70 129.20 6 1965 ---- 134.30B 117.70A 134.20B 123.90 -8.90 132.80 4 1970 ---- 138.10B 121.10A 138.00B 127.40 -9.00 136.40 3 1975 ---- 141.80B 124.50A 141.70B 131.00 -9.10 140.10 3 1980 ---- 145.30B 128.00A 145.20B 134.50 -9.30 143.80 4 1985 ---- 149.10B 131.50A 149.00B 138.10 -9.40 147.50 8 1990 ---- 153.10B 135.10A 153.00B 141.80 -9.50 151.30 12 1995 ---- 156.80B 138.70A 156.70B 145.50 -9.60 155.10 11 2000 ---- 160.90B 142.30A 160.70B 149.20 -9.70 158.90 96 2005 ---- 164.80B 146.00A 164.60B 153.00 -9.80 162.80 5 2010 ---- 168.70B 149.70A 168.50B 156.70 -10.00 166.70 10 2015 ---- 172.70B 153.40A 172.60B 160.60 -10.00 170.60 5 2020 ---- 176.70B 157.20A 176.60B 164.40 -10.20 174.60 8 2025 ---- 180.70B 161.00A 180.60B 168.30 -10.20 178.50 11 2030 ---- 184.50B 164.90A 184.40B 172.30 -10.20 182.50 17 2035 ---- 188.80B 168.80A 188.70B 176.20 -10.40 186.60 9 2040 ---- 192.90B 172.70A 192.80B 180.20 -10.50 190.70 11 2045 ---- 197.00B 176.60A 196.80B 184.20 -10.60 194.80 6 2050 ---- 201.20B 180.60A 201.10B 188.30 -10.60 198.90 381 2055 ---- 205.20B 184.60A 205.10B 192.40 -10.70 203.10 11 2060 ---- 209.60B 188.70A 209.50B 196.50 -10.80 207.30 8 2065 ---- 213.80B 192.70A 213.60B 200.60 -10.90 211.50 7 2070 ---- 218.10B 196.80A 218.00B 204.70 -11.00 215.70 8 2075 ---- 222.30B 201.00A 222.10B 208.90 -11.10 220.00 1 16 2080 ---- 226.60B 205.10A 226.40B 213.10 -11.20 224.30 7 2085 ---- 231.00B 209.30A 230.90B 217.30 -11.30 228.60 2090 222.30 235.30B 213.50A 226.20B 221.60 -11.30 2 232.90 3 6 2095 228.20 239.70B 217.70A 230.80B 225.90 -11.40 1 237.30 5 5 2100 229.20 243.80B 222.00A 224.90A 230.20 -11.50 1 241.70 2 5 2105 232.30 248.50B 226.20A 233.40B 234.50 -11.60 5 246.10 4 2110 235.10 252.90B 230.50A 243.90B 238.80 -11.70 2 250.50 2 3 2115 245.70 257.30B 234.80A 248.30B 243.20 -11.70 1 254.90 2 2120 ---- 261.50B 239.20A 261.40B 247.50 -11.80 259.30 1 2125 248.40 266.30B 243.50A 246.60A 251.90 -11.90 2 263.80 6 2130 249.70 270.70B 247.90A 261.60B 256.40 -11.90 1 268.30 3 2135 ---- 275.20B 252.30A 275.00B 260.80 -12.00 272.80 4 2140 ---- 279.70B 256.70A 279.50B 265.20 -12.10 277.30 2145 ---- 284.20B 261.10A 284.00B 269.70 -12.10 281.80 1 2150 ---- 288.80B 265.50A 288.60B 274.20 -12.10 286.30 11 2155 ---- 293.30B 270.00A 293.10B 278.70 -12.20 290.90 5 2160 ---- 297.90B 274.50A 297.80B 283.20 -12.20 295.40 4 2165 ---- 302.50B 279.00A 302.40B 287.70 -12.30 300.00 3 2170 ---- 307.00B 283.50A 306.90B 292.30 -12.30 304.60 2175 ---- 311.60B 288.00A 311.50B 296.80 -12.40 309.20 1 2180 ---- 316.20B 292.50A 316.00B 301.40 -12.40 313.80 3 2185 ---- 320.80B 297.00A 320.60B 306.00 -12.40 318.40 2190 ---- 325.50B 301.60A 325.40B 310.60 -12.40 323.00 2195 ---- 330.00B 306.20A 329.90B 315.20 -12.40 327.60 4 2200 ---- 334.80B 310.70A 334.70B 319.80 -12.50 332.30 8 2205 ---- 339.40B 315.30A 339.30B 324.40 -12.50 336.90 2 2210 ---- 344.10B 319.90A 344.00B 329.00 -12.60 341.60 9 2215 ---- 348.70B 324.50A 348.50B 333.70 -12.60 346.30 8 2220 ---- 353.40B 329.20A 353.20B 338.30 -12.60 350.90 5 2225 ---- 358.10B 333.80A 357.90B 343.00 -12.60 355.60 8 2230 ---- 362.80B 338.50A 362.60B 347.70 -12.60 360.30 3 2235 ---- 367.50B 343.10A 367.30B 352.40 -12.60 365.00 8 2240 ---- 372.30B 347.80A 372.20B 357.10 -12.60 369.70 19 2245 ---- 377.00B 352.40A 376.80B 361.80 -12.70 374.50 2250 ---- 381.80B 357.10A 381.70B 366.50 -12.70 379.20 14 2255 ---- 386.20B 361.80A 386.00B 371.20 -12.70 383.90 2260 ---- 391.30B 366.50A 391.20B 375.90 -12.80 388.70 2 2265 ---- 396.00B 371.20A 395.80B 380.70 -12.70 393.40 2270 ---- 400.80B 375.90A 400.70B 385.40 -12.80 398.20 2275 ---- 405.50B 380.70A 405.30B 390.10 -12.80 402.90 14 2280 ---- 410.30B 388.30A 410.10B 394.90 -12.80 407.70 2285 ---- 415.10B 393.00A 415.00B 399.70 -12.80 412.50 2290 ---- 419.90B 397.90A 419.80B 404.40 -12.90 417.30 2295 ---- 424.70B 402.60A 424.60B 409.20 -12.90 422.10 2300 ---- 429.50B 404.40A 429.40B 414.00 -12.80 426.80 163 2305 ---- 434.30B 412.20A 434.20B 418.80 -12.80 431.60 2310 ---- 439.10B 417.00A 439.00B 423.60 -12.90 436.50 2315 ---- 443.90B 421.80A 443.80B 428.40 -12.90 441.30 2320 ---- 448.70B 426.60A 448.50B 433.20 -12.90 446.10 2325 ---- 453.60B 428.30A 453.50B 438.00 -12.90 450.90 6 2330 ---- 458.40B 436.10A 458.20B 442.80 -12.90 455.70 2335 ---- 462.90B 441.00A 462.80B 447.60 -13.00 460.60 2340 ---- 468.10B 445.80A 467.90B 452.50 -12.90 465.40 2350 ---- 477.80B 452.30A 477.60B 462.10 -13.00 475.10 1 2360 ---- 487.50B 465.20A 487.30B 471.80 -13.00 484.80 2370 ---- 497.20B 474.90A 497.00B 481.60 -13.00 494.60 2375 ---- 502.10B 476.50A 502.00B 486.40 -13.10 499.50 2380 ---- 507.00B 484.60A 506.90B 491.30 -13.00 504.30 2390 ---- 516.70B 494.40A 516.50B 501.00 -13.10 514.10 2400 ---- 526.50B 500.80A 526.30B 510.80 -13.10 523.90 6 2410 ---- 536.30B 513.90A 536.20B 520.60 -13.10 533.70 2420 ---- 546.10B 523.70A 546.00B 530.40 -13.10 543.50 2425 ---- 551.00B 525.20A 550.80B 535.30 -13.10 548.40 2430 ---- 555.90B 533.50A 555.70B 540.20 -13.20 553.40 2440 ---- 565.80B 543.30A 565.70B 550.00 -13.20 563.20 2450 ---- 575.60B 549.60A 575.40B 559.90 -13.20 573.10 2475 ---- 600.20B 574.20A 600.00B 584.60 -13.20 597.80 2500 ---- 624.90B 598.80A 624.70B 609.30 -13.30 622.60 51 2525 ---- 649.30B 623.50A 649.20B 634.10 -13.30 647.40 2550 ---- 674.50B 648.20A 674.20B 659.00 -13.30 672.30 25 25 2575 ---- 699.30B 673.00A 699.10B 683.90 -13.40 697.30 2600 ---- 724.20B 697.80A 723.90B 708.90 -13.40 722.30 2625 ---- 749.10B 722.70A 748.90B 733.90 -13.40 747.30 2700 ---- 824.00B 801.80A 823.70B 808.90 -13.40 822.30 2850 ---- 973.40B 952.00A 973.20B 958.90 -13.40 972.30 2900 ---- 1023.70B 1002.10A 1023.40B 1008.90 -13.40 1022.30 3000 ---- 1123.20B 1102.30A 1123.00B 1108.90 -13.40 1122.30 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .60 -.10 .70 5000 1225 ---- ---- ---- ---- .70 UNCH .70 30 1250 ---- ---- ---- ---- .80 UNCH .80 1 1275 ---- ---- ---- ---- .90 -.10 1.00 75 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 19 1325 ---- ---- ---- ---- 1.30 UNCH 1.30 25 1350 ---- ---- ---- ---- 1.50 UNCH 1.50 1375 ---- ---- ---- ---- 1.80 UNCH 1.80 1390 ---- ---- ---- ---- 2.00 UNCH 2.00 1400 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 102 1410 ---- ---- 2.20A 2.20A 2.30 UNCH 2.30 1 1420 ---- ---- 2.40A 2.40A 2.50 UNCH 2.50 1425 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 65 1430 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 1 1440 ---- ---- 2.70A 2.70A 2.80 -.10 2.90 1450 ---- ---- 2.90A 2.90A 3.00 -.20 3.20 301 1460 ---- ---- 3.10A 3.10A 3.30 -.10 3.40 1 1470 ---- ---- 3.30A 3.30A 3.50 -.20 3.70 1475 ---- ---- 3.50A 3.50A 3.60 -.20 3.80 1 1 1480 ---- ---- 3.60A 3.60A 3.80 -.20 4.00 1490 ---- ---- 3.90A 3.90A 4.10 -.20 4.30 1495 ---- ---- 4.00A 4.00A 4.20 -.20 4.40 1500 ---- ---- 4.20A 4.20A 4.40 -.20 4.60 6 1505 ---- ---- 4.30A 4.30A 4.60 -.20 4.80 1510 ---- ---- 4.50A 4.50A 4.70 -.30 5.00 1515 ---- ---- 4.60A 4.60A 4.90 -.20 5.10 1520 ---- ---- 4.80A 4.80A 5.10 -.20 5.30 1525 ---- ---- 5.00A 5.00A 5.30 -.30 5.60 1530 ---- ---- 5.20A 5.20A 5.50 -.30 5.80 1535 ---- ---- 5.40A 5.40A 5.70 -.30 6.00 1540 ---- ---- 5.60A 5.60A 6.00 -.20 6.20 1 1545 ---- ---- 5.80A 5.80A 6.20 -.30 6.50 1550 ---- ---- 6.00A 6.00A 6.40 -.30 6.70 1555 ---- ---- 6.30A 6.30A 6.70 -.30 7.00 1560 ---- ---- 6.50A 6.50A 6.90 -.40 7.30 1565 ---- ---- 6.70A 6.70A 7.20 -.30 7.50 1570 ---- ---- 7.00A 7.00A 7.50 -.30 7.80 1575 ---- ---- 7.30A 7.30A 7.80 -.40 8.20 1 1580 ---- ---- 7.60A 7.60A 8.10 -.40 8.50 1585 ---- ---- 7.90A 7.90A 8.40 -.40 8.80 1590 ---- ---- 8.20A 8.20A 8.80 -.40 9.20 1 1595 ---- ---- 8.50A 8.50A 9.10 -.40 9.50 1600 ---- ---- 8.90A 8.90A 9.50 -.40 9.90 26 1605 ---- ---- 9.20A 9.20A 9.80 -.50 10.30 1610 ---- ---- 9.60A 9.60A 10.20 -.50 10.70 1615 ---- ---- 10.00A 10.00A 10.60 -.60 11.20 1620 ---- ---- 10.40A 10.40A 11.00 -.60 11.60 1625 ---- ---- 10.80A 10.80A 11.50 -.60 12.10 1630 ---- ---- 11.20A 11.20A 11.90 -.70 12.60 1635 ---- ---- 11.60A 11.60A 12.40 -.70 13.10 1 1640 ---- ---- 12.10A 12.10A 12.90 -.70 13.60 1 1645 ---- 14.20B 12.50A 12.50A 13.40 -.70 14.10 1650 ---- 14.80B 13.00A 13.00A 13.90 -.80 14.70 1 52 1655 ---- 15.40B 13.60A 13.60A 14.40 -.90 15.30 1660 ---- 16.00B 14.10A 14.10A 15.00 -.90 15.90 1 1665 ---- 16.70B 14.60A 14.60A 15.60 -1.00 16.60 1670 ---- 17.40B 15.20A 17.30B 16.20 -1.00 17.20 6 7 1675 ---- 18.10B 15.80A 18.00B 16.80 -1.10 17.90 15 1680 ---- 18.80B 16.50A 18.70B 17.50 -1.10 18.60 6 7 1685 17.80 19.60B 17.10A 17.70A 18.20 -1.20 2 19.40 6 1690 ---- 20.40B 17.70A 20.30B 18.90 -1.30 20.20 1 1695 ---- 21.20B 18.40A 21.10B 19.60 -1.40 21.00 3 1700 ---- 22.00B 19.10A 21.90B 20.40 -1.40 21.80 1 1705 ---- 22.90B 19.80A 22.80B 21.20 -1.50 22.70 1710 ---- 23.90B 20.60A 23.80B 22.00 -1.60 23.60 1715 ---- 24.80B 21.40A 24.70B 22.90 -1.60 24.50 1720 ---- 25.80B 22.30A 25.70B 23.80 -1.70 25.50 1725 ---- 26.90B 23.10A 26.80B 24.70 -1.80 26.50 100 1730 ---- 28.00B 24.00A 27.90B 25.70 -1.80 27.50 37 1735 ---- 29.00B 25.00A 28.90B 26.60 -2.00 28.60 1740 ---- 30.10B 25.90A 30.00B 27.70 -2.00 29.70 1745 ---- 31.30B 26.90A 31.20B 28.70 -2.20 30.90 1750 ---- 32.60B 27.90A 32.50B 29.80 -2.30 32.10 44 1755 ---- 33.80B 29.00A 33.70B 31.00 -2.40 33.40 1760 ---- 35.30B 30.20A 35.30B 32.10 -2.60 34.70 1765 ---- 36.60B 31.30A 36.50B 33.40 -2.60 36.00 1770 ---- 38.00B 32.50A 37.90B 34.60 -2.80 37.40 1775 ---- 39.40B 33.70A 39.30B 35.90 -2.90 6 38.80 52 1780 ---- 40.80B 35.10A 40.70B 37.30 -3.00 40.30 6 1785 ---- 42.40B 36.40A 42.30B 38.70 -3.10 41.80 1790 ---- 43.90B 37.80A 43.80B 40.10 -3.30 43.40 1795 ---- 45.60B 39.20A 45.50B 41.60 -3.40 45.00 1800 ---- 47.30B 40.60A 47.20B 43.10 -3.60 46.70 25 1805 ---- 49.00B 42.10A 48.90B 44.70 -3.70 48.40 1810 ---- 50.90B 43.70A 50.80B 46.30 -3.90 50.20 1815 ---- 52.80B 45.30A 52.70B 48.00 -4.00 52.00 1820 ---- 54.50B 47.00A 54.40B 49.70 -4.10 53.80 1825 49.90 56.50B 48.60A 52.90B 51.50 -4.30 15 55.80 4 1830 ---- 58.50B 50.40A 58.40B 53.40 -4.30 57.70 1835 ---- 60.60B 52.30A 60.50B 55.30 -4.50 59.80 1840 ---- 62.70B 54.20A 62.60B 57.20 -4.60 61.80 1 1845 ---- 65.00B 56.10A 64.90B 59.20 -4.80 64.00 1850 ---- 67.10B 57.90A 67.00B 61.20 -5.00 66.20 52 81 1855 ---- 69.50B 60.10A 69.40B 63.30 -5.10 68.40 1860 ---- 71.70B 62.20A 71.60B 65.50 -5.20 70.70 66 1865 ---- 74.30B 64.30A 74.30B 67.70 -5.40 73.10 1870 ---- 76.60B 66.50A 76.50B 70.00 -5.50 75.50 1875 ---- 79.10B 68.50A 79.00B 72.30 -5.60 77.90 1880 ---- 81.80B 70.80A 81.80B 74.70 -5.80 80.50 1885 ---- 84.30B 73.30A 84.20B 77.10 -5.90 83.00 1890 ---- 86.80B 75.70A 86.70B 79.60 -6.10 85.70 1895 ---- 89.70B 78.20A 89.60B 82.10 -6.20 88.30 1900 ---- 92.40B 80.50A 92.40B 84.70 -6.40 10 91.10 1905 ---- 95.20B 83.20A 95.10B 87.30 -6.60 93.90 1910 ---- 98.10B 85.80A 98.00B 90.00 -6.70 1 96.70 1915 ---- 101.00B 88.50A 100.90B 92.80 -6.80 99.60 1920 ---- 104.00B 91.20A 103.90B 95.60 -7.00 102.60 1925 ---- 107.00B 93.80A 107.00B 98.40 -7.10 105.50 3 4 1930 ---- 109.90B 96.70A 109.80B 101.30 -7.30 108.60 1935 ---- 113.20B 99.60A 113.10B 104.30 -7.40 111.70 1940 ---- 116.40B 102.50A 116.30B 107.30 -7.50 114.80 1945 ---- 119.60B 105.50A 119.50B 110.30 -7.70 118.00 1 1950 ---- 122.90B 108.50A 122.70B 113.40 -7.90 121.30 51 51 1955 ---- 126.00B 111.50A 125.90B 116.50 -8.10 124.60 1960 ---- 129.60B 114.60A 129.50B 119.70 -8.20 127.90 1965 ---- 133.00B 117.80A 132.90B 123.00 -8.30 131.30 1970 ---- 136.40B 121.00A 136.20B 126.20 -8.50 134.70 1975 ---- 139.40B 124.20A 139.20B 129.60 -8.50 138.10 1980 ---- 143.20B 127.50A 143.10B 132.90 -8.70 141.60 1985 ---- 146.80B 130.90A 146.70B 136.30 -8.90 145.20 2 1990 ---- 150.40B 134.20A 150.30B 139.80 -9.00 148.80 1 1995 ---- 153.80B 137.60A 153.70B 143.30 -9.10 152.40 1 2000 ---- 157.70B 141.10A 157.50B 146.80 -9.20 10 156.00 1 2005 ---- 161.40B 144.60A 161.30B 150.30 -9.40 159.70 1 2010 ---- 165.10B 148.10A 164.90B 153.90 -9.50 163.40 2 2015 ---- 168.90B 151.70A 168.80B 157.60 -9.60 167.20 1 2020 ---- 172.70B 155.30A 172.60B 161.20 -9.80 171.00 2 2025 ---- 176.50B 158.90A 176.30B 164.90 -9.90 174.80 4 2030 ---- 180.20B 162.60A 180.10B 168.70 -9.90 178.60 5 2035 ---- 184.30B 166.30A 184.10B 172.40 -10.10 182.50 2040 ---- 188.20B 170.00A 188.10B 176.20 -10.20 186.40 2045 ---- 192.20B 173.80A 192.10B 180.10 -10.30 190.40 2 2050 ---- 195.90B 177.60A 195.80B 183.90 -10.40 194.30 5 2055 ---- 200.10B 181.40A 200.00B 187.80 -10.50 198.30 2060 ---- 204.20B 185.30A 204.10B 191.70 -10.60 202.30 2 2 2065 ---- 208.20B 189.20A 208.00B 195.70 -10.70 206.40 2070 ---- 212.30B 193.10A 212.10B 199.70 -10.70 210.40 2 2 2075 ---- 216.40B 197.00A 216.20B 203.70 -10.80 214.50 4 4 2080 ---- 220.50B 200.90A 220.30B 207.70 -10.90 218.60 2 2 2085 ---- 224.40B 204.90A 224.30B 211.70 -11.10 222.80 3 3 2090 218.10 228.90B 208.90A 211.30A 215.80 -11.10 1 226.90 3 3 2095 215.90 232.80B 213.00A 215.40A 219.90 -11.20 2 231.10 2100 218.90 237.30B 217.10A 219.50A 224.00 -11.30 2 235.30 2105 223.10 241.30B 221.10A 232.80B 228.20 -11.30 8 239.50 2110 227.60 245.80B 225.30A 237.00B 232.40 -11.40 4 243.80 1 2115 229.60 250.10B 229.40A 241.00B 236.60 -11.40 1 248.00 1 2120 ---- 254.40B 233.50A 254.30B 240.80 -11.50 252.30 1 2125 ---- 258.70B 237.70A 258.60B 245.00 -11.60 256.60 1 2130 ---- 262.70B 241.90A 262.60B 249.20 -11.70 260.90 2135 ---- 267.30B 246.20A 267.10B 253.50 -11.70 265.20 1 2140 ---- 271.70B 250.40A 271.50B 257.80 -11.80 269.60 2145 ---- 276.10B 254.70A 275.90B 262.10 -11.80 273.90 1 2150 ---- 280.50B 258.90A 280.30B 266.40 -11.90 278.30 7 2155 ---- 284.70B 263.20A 284.60B 270.80 -11.90 282.70 2160 ---- 289.30B 267.50A 289.10B 275.20 -11.90 287.10 2 2165 ---- 293.80B 271.90A 293.60B 279.50 -12.00 291.50 2 2170 ---- 298.00B 276.20A 297.80B 283.90 -12.10 296.00 2 2175 ---- 302.70B 280.60A 302.50B 288.30 -12.10 300.40 1 21 2180 ---- 307.20B 285.00A 307.10B 292.80 -12.10 304.90 2185 ---- 311.70B 289.40A 311.60B 297.20 -12.20 309.40 2190 ---- 316.20B 293.80A 316.10B 301.60 -12.30 313.90 2195 ---- 320.40B 298.20A 320.30B 306.10 -12.30 318.40 2200 ---- 325.20B 302.60A 325.00B 310.60 -12.30 322.90 5 11 2205 ---- 329.70B 307.10A 329.50B 315.10 -12.30 327.40 2210 ---- 334.30B 311.50A 334.20B 319.60 -12.40 332.00 11 2215 ---- 338.80B 316.00A 338.60B 324.10 -12.40 336.50 1 2220 ---- 343.30B 320.50A 343.10B 328.60 -12.50 341.10 2225 330.40 347.90B 325.00A 338.60B 333.20 -12.40 2 345.60 14 16 2230 ---- 352.50B 329.60A 352.30B 337.70 -12.50 350.20 2 2235 ---- 357.10B 334.10A 356.90B 342.30 -12.50 354.80 2 2240 ---- 361.70B 338.60A 361.50B 346.80 -12.60 359.40 2 2245 ---- 366.30B 343.10A 366.10B 351.40 -12.60 364.00 3 2250 350.60 371.00B 347.70A 361.60B 356.00 -12.70 4 368.70 3 3 2255 ---- 375.60B 352.40A 375.40B 360.60 -12.70 373.30 2 2260 ---- 380.30B 356.90A 380.20B 365.20 -12.70 377.90 2265 ---- 384.90B 361.50A 384.70B 369.80 -12.80 382.60 1 2270 ---- 389.60B 366.10A 389.50B 374.50 -12.80 387.30 1 2275 ---- 394.20B 370.80A 394.00B 379.10 -12.80 391.90 2280 ---- 398.90B 375.40A 398.70B 383.80 -12.80 396.60 1 6 2290 ---- 408.30B 384.70A 408.20B 393.10 -12.90 406.00 2300 ---- 417.70B 394.00A 417.60B 402.40 -13.00 415.40 3 2310 ---- 427.10B 403.30A 426.90B 411.80 -13.00 424.80 2320 ---- 436.60B 412.70A 436.50B 421.20 -13.10 434.30 2325 ---- 441.30B 417.40A 441.10B 426.00 -13.00 439.00 1 2330 425.30 445.80B 422.10A 424.00A 430.70 -13.00 1 443.70 2 2340 ---- 455.60B 431.50A 455.40B 440.20 -13.00 453.20 2350 ---- 465.20B 440.90A 465.10B 449.70 -13.10 462.80 1 8 2360 ---- 474.70B 453.30A 474.60B 459.20 -13.10 472.30 2370 ---- 483.90B 462.90A 483.80B 468.70 -13.20 481.90 2375 ---- 489.00B 464.70A 488.80B 473.50 -13.20 486.70 5 2380 ---- 493.80B 472.40A 493.60B 478.30 -13.20 491.50 2400 ---- 513.10B 488.60A 513.00B 497.50 -13.20 510.70 1 2425 ---- 537.20B 512.60A 537.00B 521.60 -13.30 534.90 2450 ---- 561.50B 536.70A 561.30B 545.90 -13.30 559.20 2475 ---- 585.50B 561.00A 585.30B 570.20 -13.40 583.60 2500 ---- 610.20B 585.30A 610.00B 594.60 -13.50 608.10 2525 ---- 634.40B 609.70A 634.20B 619.20 -13.40 632.60 2550 ---- 659.00B 634.20A 658.80B 643.70 -13.60 657.30 15 2575 ---- 684.00B 658.70A 683.80B 668.40 -13.60 682.00 2700 ---- 807.50B 782.20A 807.30B 792.70 -13.80 806.50 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .90 UNCH .90 1225 ---- ---- ---- ---- 1.00 UNCH 1.00 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.40 UNCH 1.40 30 1300 ---- ---- ---- ---- 1.60 UNCH 1.60 1325 ---- ---- ---- ---- 1.90 UNCH 1.90 1350 ---- ---- ---- ---- 2.20 UNCH 2.20 40 1375 ---- 2.70B 2.50A 2.50A 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 ---- 3.40B 3.20A 3.20A 3.30 UNCH 3.30 1 1420 ---- 3.60B 3.40A 3.40A 3.50 UNCH 3.50 1425 ---- ---- 3.50A 3.50A 3.60 -.10 3.70 30 1430 ---- 3.90B 3.60A 3.60A 3.70 -.10 3.80 1 1440 ---- 4.20B 3.80A 3.80A 4.00 -.10 4.10 1450 ---- ---- 4.10A 4.10A 4.30 -.10 4.40 4 1460 ---- 4.80B 4.40A 4.40A 4.60 -.10 4.70 1470 ---- 5.10B 4.70A 4.70A 4.90 -.10 5.00 1475 ---- 5.30B 4.80A 4.80A 5.10 -.10 5.20 1480 ---- 5.50B 5.00A 5.00A 5.30 -.10 5.40 1490 ---- 5.90B 5.40A 5.40A 5.70 -.10 5.80 1495 ---- 6.10B 5.50A 5.50A 5.90 -.10 6.00 1500 ---- ---- 5.70A 5.70A 6.10 -.10 6.20 1505 ---- 6.50B 5.90A 5.90A 6.30 -.10 6.40 1510 ---- ---- 6.10A 6.10A 6.50 -.20 6.70 1515 ---- ---- 6.40A 6.40A 6.70 -.20 6.90 1520 ---- ---- 6.60A 6.60A 7.00 -.20 7.20 1 1525 ---- ---- 6.80A 6.80A 7.20 -.20 7.40 1 1530 ---- ---- 7.10A 7.10A 7.50 -.20 7.70 31 1535 ---- ---- 7.30A 7.30A 7.70 -.30 8.00 1540 ---- ---- 7.60A 7.60A 8.00 -.30 8.30 1545 ---- ---- 7.90A 7.90A 8.30 -.30 8.60 19 1550 ---- ---- 8.10A 8.10A 8.60 -.30 8.90 13 1555 ---- ---- 8.40A 8.40A 8.90 -.30 9.20 1560 ---- ---- 8.70A 8.70A 9.20 -.30 9.50 36 1565 ---- ---- 9.00A 9.00A 9.50 -.40 9.90 1570 ---- ---- 9.40A 9.40A 9.90 -.30 10.20 1575 ---- ---- 9.70A 9.70A 10.20 -.40 10.60 1580 ---- ---- 10.10A 10.10A 10.60 -.40 11.00 1585 ---- ---- 10.40A 10.40A 11.00 -.40 11.40 1590 ---- ---- 10.80A 10.80A 11.40 -.40 11.80 1595 ---- ---- 11.20A 11.20A 11.80 -.50 12.30 1600 ---- 12.80B 11.60A 11.60A 12.20 -.50 12.70 6 764 1605 ---- ---- 12.00A 12.00A 12.70 -.50 13.20 12 12 1610 ---- ---- 12.40A 12.40A 13.10 -.60 13.70 1615 ---- 14.30B 12.90A 12.90A 13.60 -.60 14.20 1620 ---- 14.80B 13.40A 13.40A 14.10 -.60 14.70 1625 ---- 15.40B 13.90A 13.90A 14.60 -.70 15.30 1630 ---- 16.00B 14.40A 15.90B 15.10 -.70 15.80 1 1635 ---- 16.60B 14.90A 16.50B 15.70 -.70 16.40 1640 ---- 17.20B 15.40A 15.40A 16.30 -.80 17.10 1645 ---- 17.90B 16.00A 17.80B 16.80 -.90 17.70 2 1650 ---- 18.60B 16.50A 18.50B 17.50 -.90 18.40 63 1655 ---- 19.20B 17.10A 19.10B 18.10 -.90 19.00 1 1660 ---- 19.90B 17.70A 19.80B 18.70 -1.00 19.70 3 1665 ---- 20.70B 18.40A 20.60B 19.40 -1.10 20.50 6 1670 ---- 21.50B 19.00A 21.40B 20.10 -1.10 21.20 2 1675 ---- 22.30B 19.70A 22.20B 20.90 -1.10 22.00 50 1680 ---- 23.10B 20.40A 23.00B 21.60 -1.20 22.80 1685 ---- 24.00B 21.20A 23.90B 22.40 -1.30 23.70 1690 ---- 24.90B 21.90A 24.80B 23.20 -1.40 24.60 1695 ---- 25.80B 22.70A 25.70B 24.00 -1.50 25.50 1700 ---- 26.80B 23.50A 26.70B 24.90 -1.50 26.40 141 1705 ---- 27.70B 24.40A 27.60B 25.80 -1.60 27.40 1710 ---- 28.70B 25.20A 28.60B 26.70 -1.70 28.40 1715 ---- 29.80B 26.20A 29.70B 27.70 -1.70 29.40 1720 ---- 30.90B 27.10A 30.80B 28.70 -1.80 30.50 1725 ---- 32.00B 28.10A 31.90B 29.70 -1.90 31.60 40 1730 ---- 33.20B 29.10A 33.10B 30.70 -2.00 32.70 1735 ---- 34.40B 30.10A 34.30B 31.80 -2.10 33.90 1740 ---- 35.70B 31.20A 35.60B 32.90 -2.20 35.10 1745 ---- 36.90B 32.30A 36.80B 34.10 -2.30 36.40 1750 ---- 38.30B 33.40A 38.20B 35.30 -2.40 37.70 210 274 1755 ---- 39.60B 34.60A 39.50B 36.50 -2.50 39.00 1760 ---- 41.10B 35.80A 41.00B 37.80 -2.60 40.40 1765 ---- 42.50B 37.10A 42.40B 39.10 -2.70 41.80 1770 ---- 44.00B 38.40A 43.90B 40.50 -2.80 43.30 3 1775 ---- 45.50B 39.70A 45.40B 41.90 -2.90 44.80 305 1780 ---- 47.10B 41.10A 47.00B 43.30 -3.10 46.40 1785 ---- 48.80B 42.50A 48.70B 44.80 -3.20 48.00 1790 ---- 50.40B 44.00A 50.30B 46.30 -3.40 49.70 1795 ---- 52.20B 45.50A 52.10B 47.90 -3.50 51.40 1800 ---- 54.00B 47.10A 53.90B 49.60 -3.60 53.20 483 1805 ---- 55.80B 48.70A 55.70B 51.20 -3.80 55.00 1810 ---- 57.70B 50.40A 57.60B 53.00 -3.90 56.90 1815 ---- 59.70B 52.10A 59.60B 54.80 -4.00 58.80 1820 ---- 61.60B 53.80A 61.50B 56.60 -4.10 60.70 1 1825 ---- 63.60B 55.60A 63.50B 58.50 -4.20 62.70 415 1830 ---- 65.70B 57.50A 65.60B 60.40 -4.40 64.80 1835 ---- 67.80B 59.40A 67.70B 62.30 -4.60 66.90 1840 ---- 70.00B 61.40A 69.90B 64.40 -4.60 69.00 1845 ---- 72.30B 63.40A 72.20B 66.40 -4.80 71.20 1850 ---- 74.50B 65.40A 74.40B 68.50 -5.00 73.50 20 1855 ---- 76.80B 67.50A 76.70B 70.70 -5.10 75.80 1860 ---- 79.20B 69.60A 79.10B 72.90 -5.30 78.20 1865 ---- 81.60B 71.80A 81.50B 75.10 -5.50 80.60 1870 ---- 84.10B 74.10A 84.00B 77.40 -5.70 83.10 2 1875 ---- 86.70B 76.30A 86.60B 79.80 -5.80 85.60 1880 ---- 89.30B 78.70A 89.20B 82.20 -5.90 88.10 1885 ---- 91.80B 81.10A 91.70B 84.70 -6.00 90.70 1890 ---- 94.60B 83.50A 94.50B 87.20 -6.10 93.30 1895 ---- 97.20B 86.00A 97.10B 89.80 -6.20 96.00 1900 ---- 100.20B 88.50A 100.10B 92.40 -6.30 98.70 10 1905 ---- 102.80B 91.10A 102.70B 95.10 -6.40 101.50 1 1910 ---- 105.70B 93.70A 105.60B 97.80 -6.60 104.40 1 1915 ---- 108.80B 96.40A 108.70B 100.50 -6.80 107.30 2 1920 ---- 111.70B 99.10A 111.60B 103.30 -6.90 110.20 1925 ---- 114.80B 101.90A 114.70B 106.20 -7.00 113.20 1930 ---- 117.80B 104.70A 117.70B 109.10 -7.20 116.30 1935 ---- 120.90B 107.60A 120.80B 112.00 -7.40 119.40 1940 ---- 124.10B 110.50A 124.00B 115.00 -7.50 122.50 1945 ---- 127.30B 113.50A 127.20B 118.00 -7.70 125.70 1950 ---- 130.50B 116.50A 130.50B 121.10 -7.80 128.90 1955 ---- 133.90B 119.50A 133.80B 124.20 -8.00 132.20 1960 ---- 137.10B 122.60A 136.90B 127.40 -8.10 135.50 1965 ---- 140.50B 125.80A 140.40B 130.60 -8.20 138.80 1970 ---- 143.90B 128.90A 143.80B 133.90 -8.30 142.20 1975 ---- 147.10B 132.20A 147.00B 137.20 -8.40 145.60 1980 ---- 150.60B 135.40A 150.50B 140.50 -8.60 149.10 1985 ---- 154.00B 138.70A 153.80B 143.90 -8.70 152.60 1990 ---- 157.30B 142.10A 157.10B 147.30 -8.80 156.10 1995 ---- 161.10B 145.50A 161.00B 150.80 -8.80 159.60 2000 ---- 164.80B 148.90A 164.60B 154.30 -8.90 163.20 2005 ---- 168.40B 152.30A 168.20B 157.80 -9.10 166.90 2010 ---- 172.10B 155.80A 171.90B 161.30 -9.20 170.50 2015 ---- 175.80B 159.30A 175.60B 164.90 -9.30 174.20 1 2020 ---- 179.30B 162.90A 179.20B 168.60 -9.30 177.90 2 2025 ---- 183.10B 166.50A 183.00B 172.20 -9.50 181.70 7 2030 ---- 186.90B 170.10A 186.80B 175.90 -9.60 185.50 1 2035 ---- 190.90B 173.70A 190.80B 179.60 -9.70 189.30 4 2040 ---- 194.80B 177.40A 194.60B 183.40 -9.70 193.10 2045 ---- 198.50B 181.10A 198.40B 187.20 -9.80 197.00 2050 ---- 202.60B 184.90A 202.50B 191.00 -9.90 200.90 1 2055 ---- 206.30B 188.70A 206.20B 194.80 -10.00 204.80 2060 ---- 210.30B 192.50A 210.20B 198.70 -10.10 208.80 2065 ---- 214.30B 196.30A 214.20B 202.60 -10.10 212.70 2070 ---- 218.50B 200.10A 218.30B 206.50 -10.20 216.70 2075 ---- 222.50B 204.00A 222.40B 210.40 -10.40 220.80 3 2080 ---- 226.40B 207.90A 226.30B 214.40 -10.40 224.80 2085 ---- 230.40B 211.90A 230.30B 218.40 -10.50 228.90 2090 ---- 234.80B 215.80A 234.70B 222.40 -10.60 233.00 2095 ---- 238.60B 219.80A 238.50B 226.40 -10.70 237.10 2100 ---- 243.10B 223.80A 243.00B 230.50 -10.70 241.20 2105 ---- 247.20B 227.90A 247.00B 234.60 -10.70 245.30 2110 ---- 251.10B 231.90A 250.80B 238.70 -10.80 249.50 2115 ---- 255.60B 236.00A 255.40B 242.80 -10.90 253.70 2120 ---- 259.80B 240.10A 259.70B 247.00 -10.90 257.90 2125 ---- 263.80B 244.20A 263.70B 251.10 -11.00 262.10 5 2130 ---- 268.30B 248.30A 268.20B 255.30 -11.10 266.40 2135 ---- 272.40B 252.50A 272.30B 259.50 -11.10 270.60 2140 ---- 276.70B 256.60A 276.60B 263.70 -11.20 274.90 2145 ---- 281.20B 260.80A 281.00B 267.90 -11.30 279.20 2150 ---- 285.30B 265.10A 285.20B 272.20 -11.30 283.50 3 2155 ---- 289.90B 269.30A 289.80B 276.50 -11.30 287.80 1 2160 ---- 294.20B 273.50A 294.00B 280.80 -11.40 292.20 2165 ---- 298.60B 277.80A 298.40B 285.10 -11.40 296.50 2170 ---- 303.00B 282.10A 302.90B 289.40 -11.50 300.90 2175 ---- 307.40B 286.40A 307.30B 293.70 -11.60 305.30 9 2180 ---- 311.80B 290.70A 311.70B 298.10 -11.60 309.70 2185 ---- 316.20B 295.00A 316.00B 302.40 -11.70 314.10 2190 ---- 320.60B 299.30A 320.40B 306.80 -11.70 318.50 2195 ---- 325.10B 303.70A 324.90B 311.20 -11.70 322.90 2200 ---- 329.60B 308.10A 329.40B 315.60 -11.80 327.40 10 2205 ---- 334.00B 312.40A 333.80B 320.00 -11.80 331.80 2210 ---- 338.50B 316.80A 338.30B 324.40 -11.90 336.30 2215 ---- 343.00B 321.30A 342.80B 328.90 -11.90 340.80 2 2220 ---- 347.50B 325.70A 347.30B 333.30 -12.00 345.30 1 2225 ---- 352.00B 330.10A 351.80B 337.80 -12.00 349.80 8 2230 ---- 356.50B 334.60A 356.30B 342.30 -12.00 354.30 2235 ---- 361.00B 339.00A 360.80B 346.80 -12.00 358.80 3 2240 ---- 365.30B 343.50A 365.20B 351.30 -12.10 363.40 2245 ---- 370.10B 348.00A 369.90B 355.80 -12.10 367.90 2250 ---- 374.70B 352.50A 374.50B 360.30 -12.20 372.50 2255 ---- 379.30B 357.00A 379.20B 364.90 -12.20 377.10 2260 ---- 383.50B 361.50A 383.40B 369.40 -12.20 381.60 2265 ---- 388.00B 366.00A 387.90B 374.00 -12.20 386.20 2270 ---- 392.90B 370.60A 392.70B 378.50 -12.30 390.80 2275 376.80 397.30B 375.10A 388.70B 383.10 -12.30 1 395.40 2280 ---- 402.20B 379.70A 402.10B 387.70 -12.30 400.00 2290 ---- 411.40B 388.80A 411.20B 396.90 -12.40 409.30 2300 401.30 420.80B 398.00A 411.90B 406.10 -12.50 3 418.60 2310 ---- 430.00B 407.20A 429.80B 415.40 -12.50 427.90 2 2320 ---- 439.10B 416.50A 438.90B 424.70 -12.50 437.20 2325 ---- 443.80B 421.10A 443.70B 429.30 -12.60 441.90 2330 ---- 448.70B 425.80A 448.50B 434.00 -12.60 446.60 2340 ---- 458.10B 435.10A 457.90B 443.40 -12.60 456.00 2350 ---- 467.30B 444.40A 467.10B 452.70 -12.80 465.50 2360 ---- 477.00B 453.80A 476.80B 462.20 -12.70 474.90 2370 ---- 486.50B 463.20A 486.30B 471.60 -12.80 484.40 2 2375 ---- 491.30B 467.90A 491.10B 476.30 -12.80 489.10 2 2380 ---- 495.70B 472.60A 495.50B 481.00 -12.90 493.90 1 2400 ---- 515.10B 491.50A 514.90B 500.00 -13.00 513.00 6 2425 ---- 538.70B 515.30A 538.50B 523.90 -13.00 536.90 2450 ---- 562.70B 539.20A 562.50B 547.90 -13.10 561.00 1 2475 ---- 587.10B 563.20A 586.90B 572.00 -13.20 585.20 2500 ---- 611.10B 587.30A 610.90B 596.20 -13.30 609.50 3 2525 ---- 635.50B 611.50A 635.30B 620.50 -13.30 633.80 2550 ---- 659.80B 635.80A 659.60B 644.90 -13.40 658.30 2575 ---- 684.20B 660.20A 684.00B 669.40 -13.40 682.80 2600 ---- 708.80B 684.60A 708.60B 693.90 -13.50 707.40 3000 ---- ---- 1086.70A 1086.70A 1092.70 -13.80 1106.50 4000 ---- ---- 2088.40A 2088.40A 2092.70 -13.80 2106.50 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.20 -.10 1.30 2 1225 ---- ---- ---- ---- 1.40 -.10 1.50 1250 ---- ---- ---- ---- 1.60 -.10 1.70 1 1275 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1300 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1325 ---- ---- 2.50A 2.50A 2.60 UNCH 2.60 1350 ---- 3.10B 2.90A 2.90A 3.00 UNCH 3.00 10 1375 ---- 3.60B 3.30A 3.30A 3.40 -.10 3.50 21 1400 ---- 4.20B 3.90A 3.90A 4.00 -.10 4.10 201 1410 ---- 4.50B 4.10A 4.10A 4.20 -.10 4.30 1420 ---- 4.80B 4.40A 4.40A 4.50 -.10 4.60 1425 ---- 4.90B 4.50A 4.50A 4.70 -.10 4.80 1430 ---- 5.10B 4.60A 4.60A 4.80 -.10 4.90 1440 4.70 5.40B 4.70 5.40B 5.10 -.10 1 5.20 1450 5.70 6.00 5.20A 5.70A 5.40 -.20 61 5.60 1460 ---- 6.20B 5.60A 5.60A 5.80 -.10 5.90 1470 ---- 6.60B 5.90A 5.90A 6.20 -.10 6.30 1475 ---- 6.80B 6.10A 6.10A 6.40 -.10 6.50 1480 ---- 7.00B 6.30A 6.30A 6.60 -.20 6.80 1490 ---- 7.40B 6.70A 6.70A 7.00 -.20 7.20 1500 8.20 8.20 7.20A 7.70A 7.50 -.20 10 7.70 500 1505 ---- 8.20B 7.40A 7.40A 7.70 -.30 8.00 1510 ---- 8.40B 7.70A 7.70A 8.00 -.20 8.20 1515 ---- 8.70B 7.90A 7.90A 8.20 -.30 8.50 1520 ---- 9.00B 8.20A 8.20A 8.50 -.30 8.80 1525 ---- 9.30B 8.50A 8.50A 8.80 -.30 9.10 15 1530 ---- 9.60B 8.70A 8.70A 9.10 -.30 9.40 1535 ---- 9.90B 9.00A 9.00A 9.40 -.30 9.70 1540 ---- 10.20B 9.30A 9.30A 9.70 -.30 10.00 1545 ---- 10.50B 9.60A 9.60A 10.00 -.30 10.30 1550 11.10 11.10 9.90A 10.50A 10.40 -.30 8 10.70 1150 1555 ---- 11.20B 10.30A 10.30A 10.70 -.30 11.00 1560 ---- 11.70B 10.60A 10.60A 11.10 -.30 11.40 2 1565 ---- 11.90B 11.00A 11.00A 11.40 -.40 11.80 1570 ---- 12.30B 11.30A 11.30A 11.80 -.40 12.20 1575 ---- 12.70B 11.70A 11.70A 12.20 -.40 12.60 25 1580 ---- 13.10B 12.10A 12.10A 12.60 -.40 13.00 1585 ---- ---- 12.50A 12.50A 13.00 -.50 13.50 1590 ---- 14.00B 12.90A 12.90A 13.50 -.40 13.90 1595 ---- ---- 13.40A 13.40A 13.90 -.50 14.40 1600 15.30 15.30 13.80A 14.50A 14.40 -.50 6 14.90 503 1605 ---- ---- 14.20A 14.20A 14.90 -.50 15.40 1610 ---- 16.00B 14.70A 14.70A 15.40 -.50 15.90 1615 ---- ---- 15.20A 15.20A 15.90 -.60 16.50 1620 ---- 17.10B 15.70A 15.70A 16.40 -.60 17.00 1625 17.90 17.90 16.20A 17.00A 17.00 -.60 25 17.60 1630 ---- 18.30B 16.80A 16.80A 17.50 -.70 18.20 1635 ---- 18.90B 17.30A 17.30A 18.10 -.70 18.80 1640 ---- 19.60B 17.90A 17.90A 18.70 -.80 19.50 1645 ---- 20.20B 18.50A 18.50A 19.30 -.80 20.10 1650 ---- 21.00B 19.10A 20.90B 20.00 -.80 20.80 5 680 1655 ---- 21.70B 19.70A 19.70A 20.70 -.90 21.60 1660 ---- 22.40B 20.40A 20.40A 21.30 -1.00 22.30 74 1665 ---- 23.20B 21.00A 21.00A 22.10 -1.00 23.10 1670 ---- 24.00B 21.70A 23.90B 22.80 -1.00 23.80 1675 ---- 24.80B 22.40A 22.40A 23.50 -1.20 24.70 80 1680 ---- 25.70B 23.20A 25.60B 24.30 -1.20 25.50 1685 ---- 26.60B 23.90A 23.90A 25.10 -1.30 26.40 1690 ---- 27.50B 24.70A 27.40B 26.00 -1.30 27.30 1695 ---- 28.40B 25.60A 28.30B 26.80 -1.40 28.20 1700 26.90 29.40B 26.40A 28.10B 27.70 -1.50 15 29.20 4 1705 ---- 30.40B 27.30A 30.30B 28.60 -1.50 30.10 10 1710 ---- 31.40B 28.20A 31.30B 29.60 -1.60 31.20 1715 ---- 32.50B 29.10A 32.40B 30.60 -1.60 32.20 1720 ---- 33.60B 30.00A 33.50B 31.60 -1.70 33.30 1725 ---- 34.70B 31.00A 34.60B 32.60 -1.80 34.40 1730 ---- 35.90B 32.00A 35.80B 33.70 -1.90 35.60 1735 ---- 37.10B 33.10A 37.00B 34.80 -2.00 36.80 1 1740 ---- 38.30B 34.20A 38.20B 35.90 -2.10 38.00 1745 ---- 39.60B 35.30A 39.50B 37.10 -2.20 39.30 1750 ---- 40.90B 36.40A 40.80B 38.30 -2.30 40.60 1755 ---- 42.20B 37.60A 42.10B 39.50 -2.40 41.90 1760 ---- 43.60B 38.80A 43.50B 40.80 -2.50 43.30 1765 ---- 45.00B 40.10A 44.90B 42.10 -2.60 44.70 1770 ---- 46.50B 41.40A 46.40B 43.40 -2.70 46.10 1775 ---- 48.00B 42.70A 47.90B 44.80 -2.80 47.60 1780 ---- 49.60B 44.10A 49.50B 46.30 -2.90 49.20 1785 ---- 51.10B 45.50A 51.00B 47.70 -3.10 50.80 1790 ---- 52.80B 46.90A 52.70B 49.20 -3.20 52.40 1795 ---- 54.50B 48.40A 54.40B 50.80 -3.20 54.00 1800 ---- 56.30B 50.00A 56.20B 52.40 -3.30 55.70 100 1805 ---- 58.00B 51.60A 57.90B 54.00 -3.50 57.50 1810 ---- 59.80B 53.20A 59.70B 55.60 -3.70 59.30 1815 ---- 61.60B 54.90A 61.50B 57.40 -3.70 61.10 1820 ---- 63.60B 56.60A 63.50B 59.10 -3.90 63.00 1825 ---- 65.50B 58.30A 65.40B 60.90 -4.00 64.90 1830 ---- 67.50B 60.10A 67.40B 62.80 -4.10 66.90 1835 ---- 69.60B 62.00A 69.50B 64.60 -4.30 68.90 1840 ---- 71.70B 63.90A 71.60B 66.60 -4.40 71.00 1845 ---- 73.90B 65.90A 73.80B 68.60 -4.50 73.10 24 1850 ---- 76.00B 67.80A 75.90B 70.60 -4.70 75.30 150 1855 ---- 78.20B 69.90A 78.10B 72.70 -4.80 77.50 20 1860 ---- 80.50B 71.90A 80.40B 74.80 -5.00 79.80 1865 ---- 82.80B 74.00A 82.70B 76.90 -5.20 82.10 1870 ---- 85.20B 76.20A 85.10B 79.10 -5.30 84.40 1 1875 ---- 87.60B 78.40A 87.50B 81.40 -5.40 86.80 1880 ---- 90.00B 80.60A 89.90B 83.70 -5.60 89.30 1885 ---- 92.70B 82.90A 92.60B 86.10 -5.60 91.70 1 1890 ---- 95.10B 85.30A 95.00B 88.50 -5.80 94.30 26 1895 ---- 97.70B 87.70A 97.60B 90.90 -6.00 96.90 1900 ---- 100.30B 90.10A 100.20B 93.40 -6.10 99.50 12 1905 ---- 103.00B 92.60A 102.90B 95.90 -6.30 102.20 1 1910 ---- 105.80B 95.10A 105.70B 98.50 -6.40 104.90 1915 ---- 108.60B 97.70A 108.50B 101.20 -6.50 107.70 1 1920 ---- 111.50B 100.30A 111.40B 103.80 -6.70 2 110.50 2 1925 ---- 114.20B 102.90A 114.10B 106.60 -6.70 113.30 1 1930 ---- 117.30B 105.60A 117.20B 109.30 -6.90 116.20 1 1935 ---- 120.30B 108.40A 120.20B 112.20 -6.90 119.10 1 1940 ---- 123.30B 111.20A 123.20B 115.00 -7.10 122.10 3 1945 ---- 126.10B 114.00A 126.00B 117.90 -7.20 125.10 2 1950 ---- 129.20B 116.90A 129.10B 120.90 -7.30 128.20 1955 ---- 132.50B 119.80A 132.40B 123.90 -7.40 131.30 1960 ---- 135.70B 122.70A 135.60B 126.90 -7.50 134.40 1965 ---- 138.70B 125.70A 138.60B 130.00 -7.60 137.60 1970 ---- 142.10B 128.80A 142.00B 133.10 -7.70 140.80 1975 ---- 145.40B 131.80A 145.30B 136.20 -7.90 144.10 1980 ---- 148.70B 135.00A 148.60B 139.40 -8.00 147.40 1985 ---- 152.10B 138.10A 152.00B 142.70 -8.00 150.70 1990 ---- 155.50B 141.30A 155.40B 145.90 -8.20 154.10 1995 ---- 158.70B 144.50A 158.60B 149.20 -8.30 157.50 2000 ---- 162.40B 147.80A 162.30B 152.60 -8.30 160.90 2005 ---- 165.80B 151.10A 165.70B 155.90 -8.50 164.40 2010 ---- 169.00B 154.40A 168.90B 159.30 -8.60 167.90 2015 ---- 172.40B 157.80A 172.30B 162.80 -8.60 171.40 2020 ---- 176.20B 161.20A 176.00B 166.20 -8.80 175.00 2025 ---- 179.60B 164.70A 179.40B 169.70 -8.90 178.60 2030 ---- 183.50B 168.10A 183.30B 173.30 -8.90 182.20 2035 ---- 187.20B 171.60A 187.10B 176.80 -9.10 185.90 2040 ---- 190.60B 175.20A 190.40B 180.40 -9.10 189.50 2045 ---- 194.40B 178.70A 194.20B 184.10 -9.20 193.30 2050 ---- 198.20B 182.30A 198.10B 187.70 -9.30 197.00 77 2055 ---- 201.90B 186.00A 201.80B 191.40 -9.40 200.80 2060 ---- 206.00B 189.60A 205.90B 195.10 -9.50 204.60 2065 ---- 209.60B 193.30A 209.40B 198.80 -9.60 208.40 2070 ---- 213.40B 197.00A 213.20B 202.60 -9.60 212.20 2075 ---- 217.30B 200.70A 217.10B 206.40 -9.70 216.10 2080 ---- 221.20B 204.50A 221.00B 210.20 -9.80 220.00 2085 ---- 225.20B 208.30A 225.10B 214.00 -9.90 223.90 2090 ---- 229.20B 212.10A 229.10B 217.90 -10.00 227.90 2095 ---- 233.10B 215.90A 233.00B 221.80 -10.00 231.80 2100 ---- 237.40B 219.80A 237.20B 225.70 -10.10 235.80 2105 ---- 241.40B 223.70A 241.30B 229.60 -10.20 239.80 2110 ---- 245.40B 227.60A 245.20B 233.60 -10.30 243.90 2115 ---- 249.50B 231.50A 249.40B 237.60 -10.30 247.90 2120 ---- 253.30B 235.50A 253.20B 241.60 -10.40 252.00 2125 ---- 257.60B 239.50A 257.50B 245.60 -10.50 256.10 2130 ---- 261.50B 243.50A 261.40B 249.60 -10.60 260.20 2135 ---- 265.90B 247.50A 265.70B 253.70 -10.60 264.30 2140 ---- 270.10B 251.50A 270.00B 257.80 -10.70 268.50 2145 ---- 274.30B 255.60A 274.20B 261.90 -10.70 272.60 2150 266.50 278.20B 259.70A 266.60B 266.00 -10.80 1 276.80 2155 ---- 282.70B 263.80A 282.50B 270.10 -10.90 281.00 2160 ---- 286.70B 267.90A 286.60B 274.30 -10.90 285.20 2165 ---- 291.20B 272.00A 291.00B 278.50 -11.00 289.50 2170 ---- 295.20B 276.20A 295.10B 282.60 -11.10 293.70 2175 ---- 299.50B 280.30A 299.40B 286.80 -11.20 298.00 2180 ---- 303.70B 284.50A 303.50B 291.10 -11.20 302.30 2185 ---- 308.00B 288.70A 307.90B 295.30 -11.20 306.50 2190 ---- 312.30B 292.90A 312.10B 299.50 -11.30 310.80 2195 ---- 316.90B 297.10A 316.70B 303.80 -11.40 315.20 2200 ---- 321.00B 301.40A 320.90B 308.10 -11.40 319.50 7 2205 ---- 325.40B 305.60A 325.30B 312.40 -11.40 323.80 2210 ---- 329.70B 309.90A 329.60B 316.70 -11.50 328.20 2215 ---- 334.10B 314.20A 334.00B 321.00 -11.60 332.60 2220 ---- 338.50B 318.50A 338.30B 325.30 -11.60 336.90 2225 327.60 342.90B 322.80A 334.70B 329.70 -11.60 3 341.30 2230 ---- 347.60B 327.20A 347.40B 334.10 -11.60 345.70 2235 ---- 352.00B 331.50A 351.80B 338.40 -11.70 350.10 2240 ---- 356.20B 335.90A 356.00B 342.80 -11.80 354.60 2245 ---- 360.90B 340.20A 360.70B 347.20 -11.80 359.00 2250 ---- 365.10B 344.60A 365.00B 351.60 -11.90 363.50 1 2255 ---- 369.90B 349.00A 369.80B 356.00 -11.90 367.90 2260 ---- 374.10B 353.40A 374.00B 360.50 -11.90 372.40 2265 ---- 378.50B 357.90A 378.40B 364.90 -12.00 376.90 2270 ---- 383.00B 362.30A 382.80B 369.40 -12.00 381.40 2275 ---- 387.80B 366.70A 387.60B 373.80 -12.10 385.90 2 2280 ---- 392.00B 371.20A 391.80B 378.30 -12.10 390.40 2290 ---- 401.30B 380.10A 401.10B 387.30 -12.10 399.40 1 2300 ---- 410.40B 389.10A 410.20B 396.30 -12.20 408.50 2310 ---- 419.10B 398.10A 418.90B 405.40 -12.20 417.60 1 2320 ---- 428.60B 407.20A 428.40B 414.50 -12.30 426.80 2325 422.50 432.90B 411.70A 414.90A 419.00 -12.40 1 431.40 2330 ---- 437.50B 416.30A 437.30B 423.60 -12.40 436.00 2340 ---- 447.10B 425.40A 446.90B 432.80 -12.40 445.20 2350 439.50 456.40B 434.60A 447.80B 442.00 -12.50 2 454.50 2360 ---- 465.70B 443.80A 465.50B 451.20 -12.50 463.70 2370 ---- 474.70B 453.00A 474.50B 460.50 -12.60 473.10 2375 ---- 479.40B 457.60A 479.20B 465.20 -12.50 477.70 2380 ---- 484.00B 462.20A 483.80B 469.80 -12.60 482.40 2400 ---- 503.10B 480.80A 502.90B 488.50 -12.70 501.20 2425 ---- 526.30B 504.20A 526.10B 512.00 -12.70 524.70 2450 ---- 550.10B 527.70A 549.90B 535.60 -12.90 548.50 2475 ---- 574.20B 551.40A 574.00B 559.30 -13.00 572.30 2490 ---- 588.50B 565.60A 588.30B 573.70 -13.00 586.70 2500 ---- 597.80B 575.20A 597.50B 583.20 -13.10 596.30 2525 ---- 621.80B 599.10A 621.60B 607.20 -13.10 620.30 2550 ---- 646.00B 623.10A 645.80B 631.30 -13.20 644.50 2575 ---- 670.10B 647.10A 669.90B 655.50 -13.20 668.70 3000 ---- ---- 1065.80A 1065.80A 1076.40 -14.00 1090.40 OG OCT23 Gold Option PUT 1200 1.60 1.70B 1.60 1.70B 1.60 UNCH 1 1.60 42 13 1225 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 1250 ---- 2.30B ---- 2.30B 2.20 UNCH 2.20 1275 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 1300 ---- 3.10B ---- 3.10B 2.90 UNCH 2.90 1325 ---- 3.60B 3.30A 3.30A 3.30 -.10 3.40 1350 3.50 4.10B 3.50 4.10B 3.80 -.10 1 3.90 20 1375 ---- 4.80B 4.30A 4.30A 4.40 -.10 4.50 16 1400 ---- 5.60B 5.00A 5.00A 5.10 -.10 5.20 25 1410 ---- 5.90B 5.30A 5.30A 5.50 UNCH 5.50 1420 ---- 6.30B 5.60A 5.60A 5.80 -.10 5.90 1425 ---- 6.50B 5.80A 5.80A 6.00 -.10 6.10 1430 ---- 6.70B 6.00A 6.00A 6.20 -.10 6.30 1440 ---- 7.10B 6.30A 6.30A 6.50 -.10 6.60 1450 ---- 7.50B 6.70A 6.70A 6.90 -.20 7.10 92 1460 ---- 7.90B 7.10A 7.10A 7.40 -.10 7.50 1470 ---- 8.40B 7.60A 7.60A 7.80 -.20 8.00 1475 ---- 8.60B 7.80A 7.80A 8.10 -.10 8.20 1480 ---- 8.90B 8.10A 8.10A 8.30 -.20 8.50 1490 ---- 9.40B 8.60A 8.60A 8.90 -.10 9.00 1500 ---- 10.00B 9.10A 9.10A 9.40 -.20 9.60 1505 ---- 10.30B 9.40A 9.40A 9.70 -.20 9.90 1510 ---- 10.60B 9.70A 9.70A 10.00 -.20 10.20 1515 ---- 10.90B 10.00A 10.00A 10.30 -.30 10.60 1520 ---- 11.20B 10.30A 10.30A 10.70 -.20 10.90 1525 11.40 11.60B 10.60A 11.60B 11.00 -.30 9 11.30 1530 ---- 11.90B 10.90A 10.90A 11.40 -.20 11.60 1535 ---- 12.30B 11.30A 11.30A 11.70 -.30 12.00 1540 ---- 12.60B 11.60A 11.60A 12.10 -.30 12.40 1545 ---- 13.00B 12.00A 12.00A 12.50 -.30 12.80 1550 ---- 13.40B 12.40A 12.40A 12.80 -.40 13.20 2 1555 ---- 13.80B 12.80A 12.80A 13.30 -.30 13.60 1560 ---- 14.40B 13.20A 13.20A 13.70 -.30 14.00 420 1565 ---- 14.60B 13.60A 13.60A 14.10 -.40 14.50 1570 ---- 15.10B 14.00A 14.00A 14.50 -.40 14.90 1575 ---- 15.50B 14.40A 14.40A 15.00 -.40 15.40 1580 ---- 16.00B 14.90A 14.90A 15.50 -.40 15.90 1585 ---- ---- 15.30A 15.30A 15.90 -.50 16.40 1590 ---- ---- 15.80A 15.80A 16.40 -.50 16.90 1595 ---- ---- 16.30A 16.30A 17.00 -.50 17.50 1600 ---- ---- 16.80A 16.80A 17.50 -.50 18.00 1605 ---- ---- 17.40A 17.40A 18.00 -.60 18.60 1610 ---- ---- 17.90A 17.90A 18.60 -.60 19.20 1615 ---- ---- 18.50A 18.50A 19.20 -.60 19.80 1620 ---- ---- 19.00A 19.00A 19.80 -.60 20.40 1625 ---- ---- 19.60A 19.60A 20.40 -.70 21.10 1630 ---- ---- 20.20A 20.20A 21.00 -.80 21.80 1635 ---- ---- 20.80A 20.80A 21.70 -.80 22.50 1640 ---- ---- 21.50A 21.50A 22.30 -.90 23.20 1645 ---- ---- 22.10A 22.10A 23.00 -.90 23.90 1650 ---- ---- 22.80A 22.80A 23.70 -1.00 24.70 1655 ---- ---- 23.50A 23.50A 24.50 -1.00 25.50 1660 ---- ---- 24.20A 24.20A 25.20 -1.10 26.30 1 1665 ---- 27.20B 25.00A 25.00A 26.00 -1.10 27.10 1670 ---- 28.10B 25.80A 25.80A 26.80 -1.20 28.00 1675 ---- 29.00B 26.50A 26.50A 27.70 -1.20 28.90 1680 ---- 29.90B 27.40A 27.40A 28.50 -1.30 29.80 1685 ---- 30.90B 28.20A 30.80B 29.40 -1.30 30.70 1690 ---- 31.90B 29.10A 31.80B 30.30 -1.40 31.70 1695 ---- 32.80B 30.00A 30.00A 31.20 -1.50 32.70 1700 ---- 33.90B 30.90A 33.80B 32.20 -1.50 33.70 3 1705 ---- 35.00B 31.80A 34.90B 33.20 -1.60 34.80 1710 ---- 36.10B 32.80A 36.00B 34.20 -1.70 35.90 1715 ---- 37.20B 33.80A 37.10B 35.20 -1.80 37.00 1720 ---- 38.40B 34.80A 38.30B 36.30 -1.90 38.20 1725 ---- 39.60B 35.90A 39.50B 37.40 -2.00 39.40 1730 ---- 40.80B 37.00A 40.70B 38.60 -2.00 40.60 1735 ---- 42.10B 38.10A 42.00B 39.70 -2.20 41.90 1740 ---- 43.40B 39.30A 43.30B 40.90 -2.30 43.20 1 1745 ---- 44.80B 40.50A 44.70B 42.20 -2.30 44.50 1750 ---- 46.20B 41.70A 46.10B 43.50 -2.40 45.90 1755 ---- 47.60B 43.00A 47.50B 44.80 -2.50 47.30 1760 ---- 49.10B 44.30A 49.00B 46.10 -2.60 48.70 1765 ---- 50.60B 45.60A 50.50B 47.50 -2.70 50.20 1770 ---- 52.10B 47.00A 52.00B 48.90 -2.90 51.80 1775 ---- 53.70B 48.40A 53.60B 50.40 -2.90 53.30 1780 ---- 55.30B 49.80A 55.20B 51.90 -3.00 54.90 1785 ---- 57.00B 51.30A 56.90B 53.40 -3.20 56.60 1790 ---- 58.80B 52.80A 58.70B 55.00 -3.30 58.30 1795 ---- 60.50B 54.40A 60.40B 56.60 -3.40 60.00 1800 ---- 62.30B 56.00A 62.20B 58.30 -3.50 61.80 1805 ---- 64.10B 57.70A 64.00B 60.00 -3.60 63.60 1810 ---- 65.90B 59.40A 65.80B 61.70 -3.80 65.50 1815 ---- 67.90B 61.10A 67.80B 63.50 -3.90 67.40 1820 ---- 69.80B 62.90A 69.70B 65.30 -4.00 69.30 1825 ---- 71.90B 64.70A 71.80B 67.20 -4.10 71.30 1830 ---- 73.80B 66.50A 73.70B 69.10 -4.20 73.30 1835 ---- 75.90B 68.40A 75.80B 71.00 -4.40 75.40 1840 ---- 78.10B 70.40A 78.00B 73.00 -4.50 77.50 210 1845 ---- 80.30B 72.40A 80.20B 75.00 -4.70 79.70 1850 ---- 82.60B 74.40A 82.50B 77.10 -4.80 81.90 1 1855 ---- 84.90B 76.50A 84.80B 79.20 -5.00 84.20 1860 ---- 87.10B 78.60A 87.00B 81.40 -5.10 86.50 1865 ---- 89.60B 80.80A 89.50B 83.60 -5.20 88.80 1870 ---- 91.80B 83.00A 91.70B 85.90 -5.30 91.20 1875 ---- 94.40B 85.20A 94.30B 88.20 -5.40 93.60 1880 ---- 96.90B 87.50A 96.80B 90.50 -5.60 96.10 1885 ---- 99.30B 89.80A 99.20B 92.90 -5.70 98.60 1890 ---- 101.90B 92.20A 101.80B 95.40 -5.70 101.10 15 1895 ---- 104.60B 94.60A 104.50B 97.90 -5.80 103.70 1900 ---- 107.20B 97.10A 107.10B 100.40 -6.00 106.40 30 1905 ---- 109.90B 99.60A 109.80B 103.00 -6.10 109.10 1910 ---- 112.80B 102.20A 112.70B 105.60 -6.20 111.80 1915 ---- 115.60B 104.70A 115.50B 108.20 -6.40 114.60 1920 ---- 118.20B 107.40A 118.10B 110.90 -6.50 117.40 1925 ---- 121.10B 110.00A 121.00B 113.70 -6.50 120.20 1930 ---- 124.00B 112.80A 123.90B 116.50 -6.60 123.10 1 1 1935 ---- 126.90B 115.50A 126.80B 119.30 -6.80 126.10 1940 ---- 129.90B 118.30A 129.80B 122.10 -6.90 129.00 1945 ---- 133.10B 121.10A 133.00B 125.00 -7.00 132.00 1950 ---- 136.00B 124.00A 135.90B 128.00 -7.10 135.10 1955 ---- 139.30B 126.90A 139.20B 131.00 -7.20 138.20 1960 ---- 142.50B 129.90A 142.40B 134.00 -7.30 141.30 1965 ---- 145.60B 132.90A 145.50B 137.10 -7.40 144.50 1970 ---- 148.70B 135.90A 148.60B 140.20 -7.50 147.70 1975 ---- 152.10B 139.00A 152.00B 143.30 -7.60 150.90 1980 ---- 155.20B 142.10A 155.10B 146.50 -7.70 154.20 1985 ---- 158.70B 145.20A 158.60B 149.70 -7.80 157.50 1990 ---- 161.90B 148.40A 161.80B 152.90 -7.90 160.80 1995 ---- 165.30B 151.60A 165.20B 156.20 -8.00 164.20 2000 ---- 168.90B 154.90A 168.80B 159.50 -8.10 167.60 2005 ---- 172.30B 158.10A 172.20B 162.80 -8.20 171.00 2010 ---- 175.80B 161.40A 175.70B 166.20 -8.30 174.50 2015 ---- 179.10B 164.80A 178.90B 169.60 -8.40 178.00 2020 ---- 182.30B 168.20A 182.10B 173.10 -8.40 181.50 2025 ---- 186.10B 171.60A 186.00B 176.50 -8.60 185.10 2030 ---- 189.50B 175.00A 189.40B 180.00 -8.70 188.70 2035 ---- 193.10B 178.50A 192.90B 183.60 -8.70 192.30 2040 ---- 197.00B 182.00A 196.80B 187.10 -8.80 195.90 2045 ---- 200.40B 185.50A 200.20B 190.70 -8.90 199.60 2050 ---- 204.40B 189.10A 204.20B 194.30 -9.00 203.30 2055 ---- 208.10B 192.70A 207.90B 198.00 -9.00 207.00 2060 ---- 211.70B 196.30A 211.50B 201.70 -9.10 210.80 2065 ---- 215.70B 199.90A 215.50B 205.40 -9.20 214.60 2070 ---- 219.30B 203.60A 219.10B 209.10 -9.30 218.40 2075 ---- 223.30B 207.30A 223.20B 212.80 -9.40 222.20 2080 ---- 227.20B 211.00A 227.00B 216.60 -9.40 226.00 2085 ---- 230.90B 214.80A 230.80B 220.40 -9.50 229.90 2090 ---- 234.80B 218.50A 234.70B 224.20 -9.60 233.80 2095 ---- 238.70B 222.30A 238.50B 228.10 -9.60 237.70 2100 ---- 242.70B 226.20A 242.50B 231.90 -9.80 241.70 2105 ---- 246.90B 230.00A 246.80B 235.80 -9.80 245.60 2110 ---- 250.70B 233.90A 250.50B 239.70 -9.90 249.60 2115 ---- 254.70B 237.80A 254.60B 243.70 -9.90 253.60 2120 ---- 258.70B 241.70A 258.60B 247.60 -10.00 257.60 2125 ---- 262.80B 245.60A 262.60B 251.60 -10.00 261.60 2130 ---- 266.80B 249.50A 266.50B 255.60 -10.10 265.70 2135 ---- 270.90B 253.50A 270.80B 259.60 -10.20 269.80 2140 ---- 275.00B 257.50A 274.90B 263.60 -10.20 273.80 2145 ---- 279.10B 261.50A 278.80B 267.70 -10.20 277.90 2150 ---- 283.30B 265.50A 283.20B 271.70 -10.40 282.10 2155 ---- 287.40B 269.60A 287.10B 275.80 -10.40 286.20 2160 ---- 291.60B 273.60A 291.40B 279.90 -10.50 290.40 2165 ---- 295.80B 277.70A 295.70B 284.00 -10.50 294.50 2170 ---- 300.00B 281.80A 299.80B 288.20 -10.50 298.70 2175 ---- 304.20B 285.90A 303.90B 292.30 -10.60 302.90 2180 ---- 308.70B 290.10A 308.50B 296.50 -10.70 307.20 2185 ---- 312.70B 294.20A 312.50B 300.70 -10.70 311.40 2190 ---- 317.00B 298.40A 316.90B 304.80 -10.80 315.60 2195 ---- 321.30B 302.60A 321.10B 309.10 -10.80 319.90 2200 ---- 325.60B 306.80A 325.40B 313.30 -10.90 324.20 2205 ---- 329.80B 311.00A 329.60B 317.50 -11.00 328.50 2210 ---- 334.10B 315.20A 333.90B 321.80 -11.00 332.80 2215 ---- 338.50B 319.40A 338.30B 326.10 -11.00 337.10 2220 ---- 342.80B 323.70A 342.60B 330.30 -11.10 341.40 2225 ---- 347.10B 328.00A 346.90B 334.60 -11.20 345.80 2230 ---- 351.50B 332.20A 351.30B 339.00 -11.10 350.10 2235 ---- 355.90B 336.50A 355.70B 343.30 -11.20 354.50 2240 ---- 360.20B 340.80A 360.00B 347.60 -11.30 358.90 2245 ---- 364.90B 345.20A 364.70B 352.00 -11.30 363.30 2250 354.40 369.10B 349.50A 352.20A 356.30 -11.40 1 367.70 2255 ---- 373.50B 353.80A 373.30B 360.70 -11.40 372.10 2260 362.50 377.90B 358.20A 370.10B 365.10 -11.40 1 376.50 2265 ---- 382.30B 362.60A 382.10B 369.50 -11.40 380.90 2270 ---- 386.80B 367.00A 386.60B 373.90 -11.50 385.40 2275 374.90 391.30B 371.30A 383.40B 378.30 -11.50 1 389.80 2280 ---- 395.70B 375.70A 395.50B 382.70 -11.60 394.30 2290 ---- 404.70B 384.60A 404.50B 391.60 -11.70 403.30 2300 ---- 413.70B 393.50A 413.50B 400.50 -11.70 412.20 2310 ---- 422.70B 402.40A 422.50B 409.50 -11.80 421.30 2320 ---- 431.80B 411.30A 431.60B 418.50 -11.90 430.40 2325 417.40 436.30B 415.80A 418.90A 423.00 -11.90 9 434.90 2330 ---- 440.90B 420.30A 440.70B 427.50 -12.00 439.50 2340 ---- 450.00B 429.40A 449.80B 436.60 -12.00 448.60 2350 440.00 459.00B 438.40A 441.60A 445.70 -12.10 18 457.80 2360 ---- 468.20B 447.50A 468.00B 454.90 -12.10 467.00 2370 ---- 477.40B 456.70A 477.10B 464.00 -12.20 476.20 2375 462.90 482.00B 461.30A 474.30B 468.60 -12.20 21 480.80 2380 ---- 486.70B 465.80A 486.50B 473.20 -12.20 485.40 2400 ---- 505.40B 484.20A 505.20B 491.70 -12.30 504.00 2425 ---- 528.90B 507.40A 528.70B 514.90 -12.50 527.40 2450 ---- 552.10B 530.70A 551.80B 538.30 -12.60 550.90 2475 ---- 575.70B 554.20A 575.50B 561.90 -12.70 574.60 2500 ---- 599.50B 577.80A 599.30B 585.50 -12.90 598.40 2525 ---- 623.40B 601.50A 623.20B 609.30 -13.00 622.30 2550 ---- 647.40B 625.30A 647.20B 633.20 -13.10 646.30 2575 ---- 671.30B 649.20A 671.10B 657.20 -13.30 670.50 2650 ---- 743.90B 721.50A 743.40B 729.80 -13.50 743.30 3000 ---- ---- ---- 1065.90A 1076.40 ---- ---- OG NOV23 Gold Option PUT 1225 ---- 2.20B ---- 2.20B 2.10 UNCH 2.10 1250 ---- 2.60B ---- 2.60B 2.40 -.10 2.50 1275 ---- 3.00B ---- 3.00B 2.90 UNCH 2.90 1300 ---- 3.50B ---- 3.50B 3.30 -.10 3.40 1325 ---- 4.10B ---- 4.10B 3.90 -.10 4.00 1350 ---- 4.70B ---- 4.70B 4.50 -.10 4.60 1375 ---- 5.50B ---- 5.50B 5.30 -.10 5.40 1400 6.80 6.80 6.80 6.60A 6.10 -.10 25 6.20 1420 ---- 7.10B 6.90A 6.90A 6.80 -.20 7.00 1425 ---- 7.30B 7.10A 7.10A 7.00 -.20 7.20 1430 ---- 7.50B 7.30A 7.30A 7.30 -.10 7.40 1440 ---- 7.90B 7.70A 7.70A 7.70 -.10 7.80 1450 ---- ---- 8.10A 8.10A 8.10 -.20 8.30 1460 ---- 8.80B 8.60A 8.60A 8.60 -.10 8.70 1470 ---- ---- 9.10A 9.10A 9.10 -.20 9.30 1475 ---- ---- 9.40A 9.40A 9.40 -.10 9.50 1480 ---- ---- 9.70A 9.70A 9.60 -.20 9.80 1490 ---- ---- 10.20A 10.20A 10.20 -.20 10.40 1500 ---- ---- 10.80A 10.80A 10.80 -.20 11.00 1510 ---- ---- 11.40A 11.40A 11.40 -.30 11.70 2 1515 ---- ---- 11.70A 11.70A 11.80 -.20 12.00 1520 ---- ---- 12.00A 12.00A 12.10 -.30 12.40 1525 ---- ---- 12.40A 12.40A 12.50 -.20 12.70 1530 ---- ---- 12.70A 12.70A 12.80 -.30 13.10 1535 ---- ---- 13.10A 13.10A 13.20 -.30 13.50 1540 ---- ---- 13.40A 13.40A 13.60 -.30 13.90 1545 ---- ---- 13.80A 13.80A 14.00 -.30 14.30 1550 ---- ---- 14.20A 14.20A 14.40 -.30 14.70 1555 ---- ---- 14.60A 14.60A 14.80 -.40 15.20 1560 ---- ---- 15.00A 15.00A 15.20 -.40 15.60 1565 ---- ---- 15.40A 15.40A 15.70 -.40 16.10 1570 ---- ---- 15.90A 15.90A 16.10 -.50 16.60 1575 ---- ---- 16.30A 16.30A 16.60 -.50 17.10 1580 ---- ---- 16.80A 16.80A 17.10 -.50 17.60 1585 ---- ---- 17.30A 17.30A 17.60 -.50 18.10 1590 ---- ---- 17.80A 17.80A 18.10 -.60 18.70 1595 ---- ---- 18.30A 18.30A 18.70 -.50 19.20 1600 ---- ---- 18.80A 18.80A 19.20 -.60 19.80 1605 ---- ---- 19.40A 19.40A 19.80 -.60 20.40 1610 ---- ---- 19.90A 19.90A 20.30 -.70 21.00 1615 ---- ---- 20.50A 20.50A 20.90 -.70 21.60 1 1620 ---- ---- 21.10A 21.10A 21.60 -.70 22.30 1625 ---- ---- 21.70A 21.70A 22.20 -.70 22.90 1630 ---- ---- 22.30A 22.30A 22.80 -.80 23.60 1635 ---- ---- 22.90A 22.90A 23.50 -.80 24.30 1640 ---- ---- 23.60A 23.60A 24.20 -.90 25.10 1645 ---- ---- 24.30A 24.30A 24.90 -.90 25.80 1650 ---- ---- 25.00A 25.00A 25.70 -.90 26.60 1655 ---- ---- 25.70A 25.70A 26.40 -1.00 27.40 1 1660 ---- ---- 26.40A 26.40A 27.20 -1.00 28.20 1 1665 ---- ---- 27.20A 27.20A 28.00 -1.00 29.00 1670 ---- ---- 28.00A 28.00A 28.80 -1.10 29.90 1675 ---- ---- 28.80A 28.80A 29.60 -1.20 30.80 1680 ---- ---- 29.60A 29.60A 30.50 -1.20 31.70 1685 ---- ---- 30.40A 30.40A 31.40 -1.20 32.60 1690 ---- ---- 31.30A 31.30A 32.30 -1.30 33.60 1695 ---- ---- 32.20A 32.20A 33.20 -1.40 34.60 1700 ---- ---- 33.10A 33.10A 34.20 -1.40 35.60 1705 ---- ---- 34.10A 34.10A 35.20 -1.50 36.70 1710 ---- ---- 35.10A 35.10A 36.20 -1.50 37.70 1715 ---- ---- 36.10A 36.10A 37.20 -1.60 38.80 1720 ---- ---- 37.10A 37.10A 38.30 -1.70 40.00 1725 ---- ---- 38.10A 38.10A 39.40 -1.80 41.20 1730 ---- ---- 39.20A 39.20A 40.50 -1.90 42.40 1735 ---- ---- 40.40A 40.40A 41.70 -1.90 43.60 1740 ---- ---- 41.50A 41.50A 42.90 -2.00 44.90 1745 ---- ---- 42.70A 42.70A 44.10 -2.10 46.20 1750 ---- ---- 43.90A 43.90A 45.40 -2.10 47.50 1 1 1755 ---- ---- 45.10A 45.10A 46.60 -2.30 48.90 1760 ---- ---- 46.40A 46.40A 48.00 -2.30 50.30 1765 ---- ---- 47.70A 47.70A 49.30 -2.50 51.80 1770 ---- ---- 49.10A 49.10A 50.70 -2.50 53.20 1775 ---- ---- 50.40A 50.40A 52.10 -2.60 54.70 1780 ---- ---- 51.90A 51.90A 53.60 -2.70 56.30 1785 ---- ---- 53.30A 53.30A 55.10 -2.80 57.90 1790 ---- ---- 54.80A 54.80A 56.60 -2.90 59.50 1795 ---- ---- 56.30A 56.30A 58.10 -3.10 61.20 1800 ---- ---- 57.90A 57.90A 59.70 -3.20 62.90 1805 ---- ---- 59.50A 59.50A 61.40 -3.20 64.60 1810 ---- ---- 61.10A 61.10A 63.00 -3.40 66.40 1815 ---- ---- 62.80A 62.80A 64.80 -3.40 68.20 1820 ---- ---- 64.50A 64.50A 66.50 -3.60 70.10 1825 ---- ---- 66.30A 66.30A 68.30 -3.70 72.00 22 22 1830 ---- ---- 68.10A 68.10A 70.10 -3.80 73.90 1835 ---- ---- 69.90A 69.90A 72.00 -3.90 75.90 1840 ---- ---- 71.80A 71.80A 73.90 -4.00 77.90 1845 ---- ---- 73.70A 73.70A 75.90 -4.10 80.00 1850 ---- ---- 75.70A 75.70A 77.90 -4.20 82.10 1855 ---- ---- 77.70A 77.70A 79.90 -4.40 84.30 1860 ---- ---- 79.80A 79.80A 82.00 -4.40 86.40 1865 ---- ---- 81.80A 81.80A 84.20 -4.50 88.70 1870 ---- ---- 84.00A 84.00A 86.30 -4.60 90.90 1875 ---- ---- 86.10A 86.10A 88.50 -4.70 93.20 1880 ---- ---- 88.30A 88.30A 90.80 -4.80 95.60 1885 ---- ---- 90.60A 90.60A 93.10 -4.90 98.00 1890 ---- ---- 92.80A 92.80A 95.50 -4.90 100.40 1895 ---- ---- 95.20A 95.20A 97.80 -5.10 102.90 1900 ---- ---- 97.50A 97.50A 100.30 -5.10 105.40 1905 ---- ---- 99.90A 99.90A 102.80 -5.20 108.00 1910 ---- ---- 102.40A 102.40A 105.30 -5.30 110.60 1915 ---- ---- 104.90A 104.90A 107.80 -5.40 113.20 1920 ---- ---- 107.40A 107.40A 110.40 -5.50 115.90 1925 ---- ---- 109.90A 109.90A 113.10 -5.50 118.60 1930 ---- ---- 112.50A 112.50A 115.70 -5.70 121.40 1935 ---- ---- 115.20A 115.20A 118.40 -5.80 124.20 1940 ---- ---- 117.90A 117.90A 121.20 -5.80 127.00 1945 ---- ---- 120.60A 120.60A 124.00 -5.90 129.90 1950 ---- ---- 123.30A 123.30A 126.80 -6.00 1 132.80 1955 ---- ---- 126.10A 126.10A 129.60 -6.10 135.70 1960 ---- ---- 129.00A 129.00A 132.50 -6.20 138.70 1965 ---- ---- 131.80A 131.80A 135.50 -6.30 141.80 1970 ---- ---- 134.70A 134.70A 138.40 -6.40 144.80 1975 ---- ---- 137.70A 137.70A 141.40 -6.50 147.90 1980 ---- ---- 140.60A 140.60A 144.40 -6.60 151.00 1985 ---- ---- 143.70A 143.70A 147.50 -6.70 154.20 1990 ---- ---- 146.70A 146.70A 150.60 -6.80 157.40 1995 ---- ---- 149.80A 149.80A 153.70 -7.00 160.70 2000 ---- ---- 152.90A 152.90A 156.90 -7.00 163.90 2005 ---- ---- 156.00A 156.00A 160.00 -7.20 167.20 2010 ---- ---- 159.20A 159.20A 163.30 -7.30 170.60 2015 ---- ---- 162.40A 162.40A 166.50 -7.40 173.90 2020 ---- ---- 165.70A 165.70A 169.80 -7.50 177.30 2025 ---- ---- 169.00A 169.00A 173.10 -7.70 180.80 2030 ---- ---- 172.30A 172.30A 176.50 -7.70 184.20 2035 ---- ---- 175.60A 175.60A 179.90 -7.80 187.70 2040 ---- ---- 179.00A 179.00A 183.30 -7.90 191.20 2045 ---- ---- 182.40A 182.40A 186.70 -8.10 194.80 2050 ---- ---- 185.80A 185.80A 190.20 -8.10 198.30 2055 ---- ---- 189.30A 189.30A 193.70 -8.20 201.90 2060 ---- ---- 192.70A 192.70A 197.20 -8.40 205.60 2065 ---- ---- 196.20A 196.20A 200.80 -8.40 209.20 2070 ---- ---- 199.80A 199.80A 204.40 -8.50 212.90 2075 ---- ---- 203.40A 203.40A 208.00 -8.60 216.60 2080 ---- ---- 206.90A 206.90A 211.60 -8.70 220.30 2085 ---- ---- 210.60A 210.60A 215.30 -8.80 224.10 2090 ---- ---- 214.20A 214.20A 219.00 -8.80 227.80 2095 ---- ---- 217.90A 217.90A 222.70 -8.90 231.60 2100 ---- ---- 221.60A 221.60A 226.40 -9.10 235.50 2105 ---- ---- 225.30A 225.30A 230.20 -9.10 239.30 2110 ---- ---- 229.00A 229.00A 234.00 -9.20 243.20 2115 ---- ---- 232.80A 232.80A 237.80 -9.30 247.10 2120 ---- ---- 236.60A 236.60A 241.60 -9.40 251.00 2125 ---- ---- 240.40A 240.40A 245.50 -9.40 254.90 2130 ---- ---- 244.20A 244.20A 249.30 -9.50 258.80 2135 ---- ---- 248.10A 248.10A 253.20 -9.60 262.80 2140 ---- ---- 251.90A 251.90A 257.10 -9.70 266.80 2145 ---- ---- 255.80A 255.80A 261.10 -9.70 270.80 2150 ---- ---- 259.70A 259.70A 265.00 -9.80 274.80 2155 ---- ---- 263.70A 263.70A 269.00 -9.90 278.90 2160 ---- ---- 267.60A 267.60A 273.00 -9.90 282.90 2165 ---- ---- 271.60A 271.60A 277.00 -10.00 287.00 2170 ---- ---- 275.60A 275.60A 281.10 -10.00 291.10 2175 ---- ---- 279.60A 279.60A 285.10 -10.10 295.20 2180 ---- ---- 283.60A 283.60A 289.20 -10.10 299.30 2185 ---- ---- 287.60A 287.60A 293.20 -10.30 303.50 2190 ---- ---- 291.70A 291.70A 297.30 -10.30 307.60 2195 ---- ---- 295.70A 295.70A 301.50 -10.30 311.80 2200 ---- ---- 299.80A 299.80A 305.60 -10.40 316.00 2205 ---- ---- 303.90A 303.90A 309.70 -10.50 320.20 2210 ---- ---- 308.10A 308.10A 313.90 -10.50 324.40 2215 ---- ---- 312.20A 312.20A 318.00 -10.70 328.70 2220 ---- ---- 316.30A 316.30A 322.20 -10.70 332.90 2225 ---- ---- 320.50A 320.50A 326.40 -10.80 337.20 2230 ---- ---- 324.70A 324.70A 330.60 -10.80 341.40 2235 ---- ---- 328.90A 328.90A 334.90 -10.80 345.70 2240 ---- ---- 333.10A 333.10A 339.10 -10.90 350.00 2245 ---- ---- 337.30A 337.30A 343.40 -10.90 354.30 2250 ---- ---- 341.60A 341.60A 347.60 -11.00 358.60 2255 ---- ---- 345.80A 345.80A 351.90 -11.10 363.00 2260 ---- ---- 350.10A 350.10A 356.20 -11.10 367.30 2265 ---- ---- 354.30A 354.30A 360.50 -11.20 371.70 2270 ---- ---- 358.60A 358.60A 364.80 -11.20 376.00 2275 ---- ---- 362.90A 362.90A 369.10 -11.30 380.40 2280 ---- ---- 367.20A 367.20A 373.50 -11.30 384.80 2285 ---- ---- 371.60A 371.60A 377.80 -11.40 389.20 2290 ---- ---- 375.90A 375.90A 382.20 -11.40 393.60 2300 ---- ---- 384.60A 384.60A 390.90 -11.50 402.40 2310 ---- ---- 393.30A 393.30A 399.70 -11.60 411.30 2320 ---- ---- 402.10A 402.10A 408.60 -11.60 420.20 2325 ---- ---- 406.50A 406.50A 413.00 -11.70 424.70 2330 ---- ---- 411.00A 411.00A 417.40 -11.70 429.10 2340 ---- ---- 419.80A 419.80A 426.40 -11.70 438.10 2350 ---- ---- 428.70A 428.70A 435.30 -11.80 447.10 2360 ---- ---- 437.70A 437.70A 444.30 -11.90 456.20 2370 ---- ---- 446.70A 446.70A 453.30 -11.90 465.20 2375 ---- ---- 451.20A 451.20A 457.80 -12.00 469.80 2380 ---- ---- 455.70A 455.70A 462.40 -11.90 474.30 2400 ---- ---- 473.80A 473.80A 480.60 -12.00 492.60 2425 ---- ---- 496.60A 496.60A 503.50 -12.10 515.60 2450 ---- ---- 519.60A 519.60A 526.50 -12.30 538.80 2475 ---- ---- 542.70A 542.70A 549.70 -12.40 562.10 2500 ---- ---- 566.00A 566.00A 573.10 -12.50 585.60 2525 ---- ---- 589.40A 589.40A 596.60 -12.60 609.20 2550 ---- ---- 613.00A 613.00A 620.20 -12.70 632.90 2575 ---- ---- 636.60A 636.60A 644.00 -12.80 656.80 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .70 UNCH .70 5 1025 ---- ---- ---- ---- .80 UNCH .80 1050 ---- ---- ---- ---- .90 UNCH .90 1075 ---- ---- ---- ---- 1.10 UNCH 1.10 1080 ---- ---- ---- ---- 1.10 UNCH 1.10 1090 ---- ---- ---- ---- 1.20 UNCH 1.20 1100 1.50 1.50 1.50 1.50 1.30 UNCH 1 1.30 1 1110 ---- ---- ---- ---- 1.40 UNCH 1.40 1120 ---- ---- ---- ---- 1.50 UNCH 1.50 1125 ---- ---- ---- ---- 1.50 UNCH 1.50 1130 ---- ---- ---- ---- 1.60 UNCH 1.60 1140 ---- ---- ---- ---- 1.70 UNCH 1.70 1150 ---- ---- ---- ---- 1.80 UNCH 1.80 1160 ---- ---- ---- ---- 1.90 UNCH 1.90 1170 ---- ---- ---- ---- 2.00 UNCH 2.00 1175 ---- ---- ---- ---- 2.10 UNCH 2.10 1180 ---- ---- ---- ---- 2.10 -.10 2.20 1185 ---- ---- ---- ---- 2.20 UNCH 2.20 1190 ---- ---- ---- ---- 2.30 UNCH 2.30 1195 ---- ---- ---- ---- 2.30 -.10 2.40 1200 ---- ---- ---- ---- 2.40 UNCH 2.40 2 2 1205 ---- ---- ---- ---- 2.50 UNCH 2.50 1210 ---- ---- ---- ---- 2.50 -.10 2.60 1215 ---- ---- ---- ---- 2.60 -.10 2.70 1220 ---- ---- ---- ---- 2.70 UNCH 2.70 1225 ---- ---- ---- ---- 2.80 UNCH 2.80 1230 ---- ---- ---- ---- 2.90 UNCH 2.90 1235 ---- ---- ---- ---- 2.90 -.10 3.00 1240 ---- ---- ---- ---- 3.00 -.10 3.10 1245 ---- ---- ---- ---- 3.10 -.10 3.20 1250 ---- ---- ---- ---- 3.20 -.10 3.30 152 1255 ---- ---- ---- ---- 3.30 -.10 3.40 1260 ---- ---- ---- ---- 3.40 -.10 3.50 1265 ---- ---- ---- ---- 3.50 -.10 3.60 1270 ---- ---- ---- ---- 3.60 -.10 3.70 1275 ---- ---- ---- ---- 3.70 -.10 3.80 1280 ---- ---- ---- ---- 3.80 -.10 3.90 1285 ---- ---- ---- ---- 3.90 -.10 4.00 1290 ---- ---- ---- ---- 4.00 -.10 4.10 1295 ---- ---- ---- ---- 4.10 -.10 4.20 1300 ---- ---- ---- ---- 4.30 -.10 4.40 1 1305 ---- ---- ---- ---- 4.40 -.10 4.50 1310 ---- ---- ---- ---- 4.50 -.10 4.60 1315 ---- ---- ---- ---- 4.60 -.10 4.70 1320 ---- ---- ---- ---- 4.80 -.10 4.90 1325 ---- ---- ---- ---- 4.90 -.10 5.00 1 1330 ---- ---- ---- ---- 5.00 -.10 5.10 1335 ---- ---- ---- ---- 5.20 -.10 5.30 1340 ---- ---- ---- ---- 5.30 -.10 5.40 1345 ---- ---- ---- ---- 5.50 -.10 5.60 1350 ---- ---- ---- ---- 5.60 -.10 3 5.70 7 1355 ---- ---- ---- ---- 5.80 -.10 5.90 1360 ---- ---- ---- ---- 5.90 -.10 6.00 1365 ---- ---- ---- ---- 6.10 -.10 6.20 1370 ---- ---- ---- ---- 6.30 -.10 6.40 1375 ---- ---- ---- ---- 6.50 -.10 6.60 1380 ---- ---- ---- ---- 6.60 -.10 6.70 1385 ---- ---- ---- ---- 6.80 -.10 6.90 1390 ---- ---- ---- ---- 7.00 -.10 7.10 1395 ---- ---- ---- ---- 7.20 -.10 7.30 1400 ---- ---- ---- ---- 7.40 -.10 7.50 85 1405 ---- ---- ---- ---- 7.60 -.10 7.70 1410 ---- ---- ---- ---- 7.80 -.10 7.90 1415 ---- ---- ---- ---- 8.00 -.10 8.10 1420 ---- ---- ---- ---- 8.30 -.10 8.40 1425 ---- ---- ---- ---- 8.50 -.10 8.60 1430 ---- ---- ---- ---- 8.70 -.10 8.80 1435 ---- ---- ---- ---- 9.00 -.10 9.10 1440 ---- ---- ---- ---- 9.20 -.10 9.30 1445 ---- ---- ---- ---- 9.50 -.10 9.60 1450 ---- ---- ---- ---- 9.70 -.10 3 9.80 151 1455 ---- ---- ---- ---- 10.00 -.10 10.10 1460 ---- ---- ---- ---- 10.30 -.10 10.40 1465 ---- ---- ---- ---- 10.60 -.10 10.70 1470 ---- ---- ---- ---- 10.90 -.10 11.00 1475 ---- ---- ---- ---- 11.20 -.10 11.30 1480 ---- ---- ---- ---- 11.50 -.10 11.60 1485 ---- ---- ---- ---- 11.80 -.10 11.90 1490 ---- ---- ---- ---- 12.20 -.10 12.30 1495 ---- ---- ---- ---- 12.50 -.10 12.60 1500 ---- ---- ---- ---- 12.80 -.20 13.00 381 1505 ---- ---- ---- ---- 13.20 -.20 13.40 1510 ---- ---- ---- ---- 13.60 -.10 13.70 1515 ---- ---- ---- ---- 14.00 -.10 14.10 1520 ---- ---- 14.40A 14.40A 14.30 -.20 14.50 1525 ---- ---- 14.80A 14.80A 14.80 -.20 15.00 1530 ---- ---- 15.20A 15.20A 15.20 -.20 15.40 1535 ---- ---- 15.60A 15.60A 15.60 -.20 15.80 1540 ---- ---- 16.10A 16.10A 16.00 -.30 16.30 1545 ---- ---- 16.50A 16.50A 16.50 -.30 16.80 1550 ---- ---- 16.90A 16.90A 16.90 -.40 17.30 777 1555 ---- ---- 17.40A 17.40A 17.40 -.40 17.80 1560 ---- ---- 17.90A 17.90A 17.90 -.40 18.30 1565 ---- ---- 18.30A 18.30A 18.40 -.40 18.80 1570 ---- ---- 18.80A 18.80A 18.90 -.50 19.40 1575 ---- ---- 19.40A 19.40A 19.50 -.40 19.90 1580 ---- ---- 19.90A 19.90A 20.00 -.50 20.50 1585 ---- ---- 20.40A 20.40A 20.60 -.50 21.10 1590 ---- ---- 21.00A 21.00A 21.10 -.60 21.70 1595 ---- ---- 21.50A 21.50A 21.70 -.60 22.30 1600 ---- ---- 22.10A 22.10A 22.30 -.70 15 23.00 476 1605 ---- ---- 22.70A 22.70A 23.00 -.70 23.70 1610 ---- ---- 23.30A 23.30A 23.60 -.70 24.30 1615 ---- ---- 24.00A 24.00A 24.30 -.70 25.00 1620 ---- ---- 24.60A 24.60A 24.90 -.90 25.80 1625 ---- ---- 25.30A 25.30A 25.60 -.90 26.50 10 1630 ---- ---- 26.00A 26.00A 26.30 -1.00 27.30 1635 ---- ---- 26.70A 26.70A 27.10 -.90 28.00 1640 ---- ---- 27.40A 27.40A 27.80 -1.00 28.80 1645 ---- ---- 28.20A 28.20A 28.60 -1.00 29.60 1650 ---- ---- 28.90A 28.90A 29.40 -1.10 30.50 210 1655 ---- ---- 29.70A 29.70A 30.20 -1.10 31.30 1660 ---- ---- 30.50A 30.50A 31.10 -1.10 32.20 1665 ---- ---- 31.40A 31.40A 31.90 -1.20 33.10 1670 ---- ---- 32.20A 32.20A 32.80 -1.20 34.00 1675 ---- ---- 33.10A 33.10A 33.70 -1.30 35.00 1680 ---- ---- 34.00A 34.00A 34.70 -1.20 35.90 1685 ---- ---- 34.90A 34.90A 35.60 -1.30 36.90 1690 ---- ---- 35.90A 35.90A 36.60 -1.40 38.00 1695 ---- ---- 36.80A 36.80A 37.70 -1.30 39.00 1700 37.50 37.50 37.50 38.50B 38.70 -1.40 1 40.10 1 1606 1705 ---- ---- 38.90A 38.90A 39.80 -1.40 41.20 1710 ---- ---- 39.90A 39.90A 40.90 -1.40 42.30 1715 ---- ---- 41.00A 41.00A 42.00 -1.50 43.50 1720 ---- ---- 42.10A 42.10A 43.20 -1.50 44.70 1725 ---- ---- 43.20A 43.20A 44.40 -1.50 45.90 1 1730 ---- ---- 44.40A 44.40A 45.60 -1.60 47.20 1735 ---- ---- 45.60A 45.60A 46.80 -1.70 48.50 1740 ---- ---- 46.80A 46.80A 48.10 -1.70 49.80 6 1745 ---- ---- 48.10A 48.10A 49.40 -1.80 51.20 1750 ---- ---- 49.30A 49.30A 50.80 -1.80 52.60 100 335 1755 ---- ---- 50.70A 50.70A 52.20 -1.80 54.00 1760 ---- ---- 52.00A 52.00A 53.60 -1.90 55.50 1765 ---- ---- 53.40A 53.40A 55.00 -2.00 57.00 1770 ---- ---- 54.80A 54.80A 56.50 -2.10 58.60 1775 ---- ---- 56.30A 56.30A 58.00 -2.20 60.20 49 1780 ---- ---- 57.70A 57.70A 59.60 -2.20 61.80 1785 ---- ---- 59.30A 59.30A 61.20 -2.30 63.50 1790 ---- ---- 60.80A 60.80A 62.80 -2.40 65.20 1795 ---- ---- 62.40A 62.40A 64.50 -2.40 66.90 1800 ---- ---- 64.00A 64.00A 66.20 -2.50 68.70 77 1805 ---- ---- 65.70A 65.70A 67.90 -2.60 70.50 1810 ---- ---- 67.40A 67.40A 69.70 -2.70 72.40 1815 ---- ---- 69.20A 69.20A 71.50 -2.80 74.30 1820 ---- ---- 70.90A 70.90A 73.30 -2.90 76.20 1825 ---- ---- 72.80A 72.80A 75.20 -3.00 78.20 1830 ---- ---- 74.60A 74.60A 77.10 -3.10 80.20 1835 ---- ---- 76.50A 76.50A 79.00 -3.30 82.30 1 1840 ---- ---- 78.50A 78.50A 81.00 -3.40 84.40 1845 ---- ---- 80.50A 80.50A 83.00 -3.50 86.50 1850 ---- ---- 82.50A 82.50A 85.10 -3.60 88.70 380 1855 ---- ---- 84.60A 84.60A 87.20 -3.70 90.90 1860 ---- ---- 86.70A 86.70A 89.30 -3.90 93.20 75 1865 ---- ---- 88.80A 88.80A 91.50 -3.90 95.40 1870 ---- ---- 91.00A 91.00A 93.70 -4.10 97.80 100 1875 ---- ---- 93.20A 93.20A 96.00 -4.10 100.10 320 1880 ---- ---- 95.40A 95.40A 98.30 -4.20 102.50 130 1885 ---- ---- 97.70A 97.70A 100.60 -4.40 105.00 1890 ---- ---- 100.00A 100.00A 103.00 -4.40 107.40 1895 ---- ---- 102.40A 102.40A 105.40 -4.60 110.00 1900 ---- 113.60B 104.80A 104.80A 107.80 -4.70 112.50 77 1905 ---- 116.20B 107.20A 107.20A 110.30 -4.80 115.10 10 1910 ---- ---- 109.70A 109.70A 112.80 -4.90 117.70 1915 ---- ---- 112.20A 112.20A 115.30 -5.10 120.40 1920 ---- ---- 114.70A 114.70A 117.90 -5.20 123.10 1925 ---- ---- 117.30A 117.30A 120.50 -5.30 125.80 1930 ---- ---- 119.90A 119.90A 123.20 -5.40 128.60 1935 ---- ---- 122.60A 122.60A 125.90 -5.50 131.40 1940 ---- ---- 125.30A 125.30A 128.60 -5.60 134.20 1945 ---- ---- 128.00A 128.00A 131.40 -5.70 137.10 1950 ---- ---- 130.80A 130.80A 134.20 -5.80 140.00 1955 ---- ---- 133.60A 133.60A 137.00 -5.90 142.90 1960 ---- ---- 136.40A 136.40A 139.90 -6.00 145.90 1965 ---- ---- 139.30A 139.30A 142.80 -6.10 148.90 1970 ---- ---- 142.20A 142.20A 145.80 -6.10 151.90 1975 ---- ---- 145.10A 145.10A 148.70 -6.30 155.00 1980 ---- ---- 148.10A 148.10A 151.80 -6.30 158.10 1985 ---- ---- 151.10A 151.10A 154.80 -6.50 161.30 1990 ---- ---- 154.10A 154.10A 157.90 -6.60 164.50 1995 ---- ---- 157.20A 157.20A 161.00 -6.70 167.70 2000 ---- ---- 160.30A 160.30A 164.10 -6.80 170.90 2005 ---- ---- 163.50A 163.50A 167.30 -6.90 174.20 2010 ---- ---- 166.60A 166.60A 170.50 -7.00 177.50 2015 ---- ---- 169.80A 169.80A 173.70 -7.20 180.90 2020 ---- ---- 173.10A 173.10A 177.00 -7.20 184.20 2025 ---- ---- 176.30A 176.30A 180.30 -7.30 187.60 2030 ---- ---- 179.60A 179.60A 183.60 -7.50 191.10 2035 ---- ---- 182.90A 182.90A 187.00 -7.50 194.50 2040 ---- ---- 186.30A 186.30A 190.40 -7.60 198.00 2045 ---- ---- 189.70A 189.70A 193.80 -7.70 201.50 2050 ---- ---- 193.10A 193.10A 197.20 -7.90 205.10 84 2055 ---- ---- 196.50A 196.50A 200.70 -8.00 208.70 2060 ---- ---- 200.00A 200.00A 204.20 -8.00 212.20 2065 ---- ---- 203.50A 203.50A 207.70 -8.20 215.90 2070 ---- ---- 207.00A 207.00A 211.20 -8.30 219.50 2075 ---- ---- 210.50A 210.50A 214.80 -8.40 223.20 2080 ---- ---- 214.10A 214.10A 218.40 -8.50 226.90 2085 ---- ---- 217.70A 217.70A 222.00 -8.60 230.60 2090 ---- ---- 221.30A 221.30A 225.60 -8.70 234.30 2095 ---- ---- 224.90A 224.90A 229.30 -8.80 238.10 2100 ---- ---- 228.60A 228.60A 233.00 -8.80 241.80 8 2105 ---- ---- 232.30A 232.30A 236.70 -8.90 245.60 2110 ---- ---- 236.00A 236.00A 240.50 -8.90 249.40 2115 ---- ---- 239.70A 239.70A 244.20 -9.10 253.30 2120 ---- ---- 243.40A 243.40A 248.00 -9.10 257.10 2125 ---- ---- 247.20A 247.20A 251.80 -9.20 261.00 2130 ---- ---- 251.00A 251.00A 255.60 -9.30 264.90 2135 ---- ---- 254.80A 254.80A 259.50 -9.30 268.80 2140 ---- ---- 258.70A 258.70A 263.30 -9.40 272.70 2145 ---- ---- 262.50A 262.50A 267.20 -9.50 276.70 2150 ---- ---- 266.40A 266.40A 271.10 -9.50 280.60 2155 ---- ---- 270.30A 270.30A 275.00 -9.60 284.60 2160 ---- ---- 274.20A 274.20A 279.00 -9.60 288.60 2165 ---- ---- 278.10A 278.10A 282.90 -9.70 292.60 2170 ---- ---- 282.10A 282.10A 286.90 -9.70 296.60 2175 ---- ---- 286.00A 286.00A 290.90 -9.80 300.70 2180 ---- ---- 290.00A 290.00A 294.90 -9.80 304.70 2185 ---- ---- 294.00A 294.00A 298.90 -9.90 308.80 2190 ---- ---- 298.00A 298.00A 303.00 -9.90 312.90 2195 ---- ---- 302.00A 302.00A 307.00 -10.00 317.00 2200 ---- ---- 306.10A 306.10A 311.10 -10.10 321.20 2205 ---- ---- 310.20A 310.20A 315.20 -10.10 325.30 2210 ---- ---- 314.20A 314.20A 319.30 -10.20 329.50 2215 ---- ---- 318.30A 318.30A 323.40 -10.30 333.70 2220 ---- ---- 322.40A 322.40A 327.50 -10.40 337.90 2225 ---- ---- 326.60A 326.60A 331.70 -10.40 342.10 2230 ---- ---- 330.70A 330.70A 335.80 -10.50 346.30 2235 ---- ---- 334.80A 334.80A 340.00 -10.50 350.50 2240 ---- ---- 339.00A 339.00A 344.20 -10.60 354.80 2245 ---- ---- 343.20A 343.20A 348.40 -10.60 359.00 2250 ---- ---- 347.40A 347.40A 352.60 -10.70 363.30 2255 ---- ---- 351.60A 351.60A 356.80 -10.80 367.60 2260 ---- ---- 355.80A 355.80A 361.10 -10.80 371.90 2265 ---- ---- 360.00A 360.00A 365.30 -10.90 376.20 2270 ---- ---- 364.30A 364.30A 369.60 -10.90 380.50 2275 ---- ---- 368.50A 368.50A 373.90 -11.00 384.90 2280 ---- ---- 372.80A 372.80A 378.20 -11.00 389.20 2285 ---- ---- 377.10A 377.10A 382.50 -11.10 393.60 2290 ---- ---- 381.30A 381.30A 386.80 -11.10 397.90 2295 ---- ---- 385.60A 385.60A 391.10 -11.20 402.30 2300 ---- ---- 390.00A 390.00A 395.50 -11.20 406.70 2305 ---- ---- 394.30A 394.30A 399.80 -11.30 411.10 2310 ---- ---- 398.60A 398.60A 404.20 -11.30 415.50 2315 ---- ---- 403.00A 403.00A 408.50 -11.40 419.90 2320 ---- ---- 407.30A 407.30A 412.90 -11.40 424.30 2325 ---- ---- 411.70A 411.70A 417.30 -11.40 428.70 2330 ---- ---- 416.00A 416.00A 421.70 -11.40 433.10 2335 ---- ---- 420.40A 420.40A 426.10 -11.50 437.60 2340 ---- ---- 424.80A 424.80A 430.50 -11.50 442.00 2345 ---- ---- 429.20A 429.20A 434.90 -11.60 446.50 2350 ---- ---- 433.60A 433.60A 439.40 -11.60 451.00 2360 ---- ---- 442.50A 442.50A 448.30 -11.60 459.90 2370 ---- ---- 451.40A 451.40A 457.20 -11.70 468.90 2375 ---- ---- 455.80A 455.80A 461.70 -11.70 473.40 2380 ---- ---- 460.30A 460.30A 466.10 -11.80 477.90 2390 ---- ---- 469.30A 469.30A 475.10 -11.90 487.00 2400 ---- ---- 478.20A 478.20A 484.20 -11.80 496.00 2410 ---- ---- 487.30A 487.30A 493.20 -11.90 505.10 2420 ---- ---- 496.30A 496.30A 502.30 -12.00 514.30 2425 ---- ---- 500.80A 500.80A 506.80 -12.00 518.80 2430 ---- ---- 505.40A 505.40A 511.40 -12.00 523.40 2440 ---- ---- 514.50A 514.50A 520.50 -12.10 532.60 2450 ---- ---- 523.60A 523.60A 529.70 -12.10 541.80 2475 ---- ---- 546.60A 546.60A 552.80 -12.20 565.00 2490 ---- ---- 560.40A 560.40A 566.70 -12.20 578.90 2500 ---- ---- 569.70A 569.70A 576.00 -12.30 588.30 2525 ---- ---- 592.90A 592.90A 599.30 -12.40 611.70 2550 ---- ---- 616.30A 616.30A 622.80 -12.40 635.20 2575 ---- ---- 639.70A 639.70A 646.40 -12.50 658.90 2600 ---- ---- 663.30A 663.30A 670.10 -12.60 682.70 2625 ---- ---- 687.00A 687.00A 693.80 -12.80 706.60 2650 ---- ---- 710.80A 710.80A 717.70 -12.80 730.50 2700 ---- ---- 758.70A 758.70A 765.70 -13.00 778.70 2750 ---- ---- 806.80A 806.80A 814.10 -13.20 827.30 2800 ---- ---- 855.30A 855.30A 862.80 -13.30 876.10 3000 ---- ---- 1051.20A 1051.20A 1060.10 -13.70 1073.80 3200 ---- ---- 1249.60A 1249.60A 1259.90 -13.90 1273.80 1 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 +.10 .40 975 ---- ---- ---- ---- .60 +.10 .50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.60 -.30 2.90 1275 ---- ---- ---- ---- 3.10 -.30 3.40 1300 ---- ---- ---- ---- 3.70 -.30 4.00 1325 ---- ---- ---- ---- 4.30 -.40 4.70 1350 ---- ---- ---- ---- 5.10 -.40 5.50 1375 ---- ---- ---- ---- 5.90 -.60 6.50 1400 ---- ---- ---- ---- 6.90 -.60 7.50 1425 ---- ---- ---- ---- 8.00 -.70 8.70 1430 ---- ---- ---- ---- 8.20 -.80 9.00 1440 ---- ---- ---- ---- 8.70 -.80 9.50 1450 ---- ---- ---- ---- 9.30 -.80 10.10 1460 ---- ---- ---- ---- 9.80 -.90 10.70 1470 ---- ---- ---- ---- 10.40 -.90 11.30 1475 ---- ---- ---- ---- 10.70 -.90 11.60 1480 ---- ---- ---- ---- 11.00 -.90 11.90 1490 ---- ---- ---- ---- 11.60 -1.00 12.60 1500 ---- ---- ---- ---- 12.30 -1.00 13.30 1510 ---- ---- ---- ---- 13.00 -1.10 14.10 1520 ---- ---- ---- ---- 13.70 -1.20 14.90 1525 ---- ---- ---- ---- 14.10 -1.20 15.30 1530 ---- ---- ---- ---- 14.50 -1.20 15.70 1535 ---- ---- ---- ---- 14.90 -1.20 16.10 1540 ---- ---- ---- ---- 15.30 -1.30 16.60 1545 ---- ---- ---- ---- 15.70 -1.30 17.00 1550 ---- ---- ---- ---- 16.10 -1.40 17.50 1555 ---- ---- ---- ---- 16.60 -1.30 17.90 1560 ---- ---- ---- ---- 17.00 -1.40 18.40 1565 ---- ---- ---- ---- 17.50 -1.40 18.90 1570 ---- ---- ---- ---- 17.90 -1.50 19.40 1575 ---- ---- ---- ---- 18.40 -1.50 19.90 1580 ---- ---- ---- ---- 18.90 -1.60 20.50 1585 ---- ---- ---- ---- 19.40 -1.60 21.00 1590 ---- ---- ---- ---- 19.90 -1.60 21.50 1595 ---- ---- ---- ---- 20.40 -1.70 22.10 1600 ---- ---- ---- ---- 21.00 -1.70 22.70 1605 ---- ---- ---- ---- 21.50 -1.80 23.30 1610 ---- ---- ---- ---- 22.10 -1.80 23.90 1615 ---- ---- ---- ---- 22.70 -1.80 24.50 1620 ---- ---- ---- ---- 23.30 -1.90 25.20 1625 ---- ---- ---- ---- 23.90 -1.90 25.80 1630 ---- ---- ---- ---- 24.60 -1.90 26.50 1635 ---- ---- ---- ---- 25.30 -2.00 27.30 1640 ---- ---- ---- ---- 26.00 -2.00 28.00 1645 ---- ---- ---- ---- 26.70 -2.10 28.80 1650 ---- ---- ---- ---- 27.50 -2.10 29.60 1655 ---- ---- ---- ---- 28.20 -2.20 30.40 1660 ---- ---- ---- ---- 29.10 -2.20 31.30 1665 ---- ---- ---- ---- 29.90 -2.30 32.20 1670 ---- ---- ---- ---- 30.80 -2.30 33.10 1675 ---- ---- ---- ---- 31.60 -2.50 34.10 1680 ---- ---- ---- ---- 32.60 -2.40 35.00 1685 ---- ---- ---- ---- 33.50 -2.50 36.00 1690 ---- ---- ---- ---- 34.50 -2.60 37.10 1695 ---- ---- ---- ---- 35.50 -2.60 38.10 1700 ---- ---- ---- ---- 36.50 -2.70 39.20 1705 ---- ---- ---- ---- 37.60 -2.80 40.40 1710 ---- ---- ---- ---- 38.70 -2.80 41.50 1715 ---- ---- ---- ---- 39.80 -2.90 42.70 1720 ---- ---- ---- ---- 41.00 -2.90 43.90 1725 ---- ---- ---- ---- 42.10 -3.10 45.20 1730 ---- ---- ---- ---- 43.40 -3.00 46.40 1735 ---- ---- ---- ---- 44.60 -3.20 47.80 1740 ---- ---- ---- ---- 45.90 -3.20 49.10 1745 ---- ---- ---- ---- 47.20 -3.30 50.50 1750 ---- ---- ---- ---- 48.50 -3.40 51.90 1755 ---- ---- ---- ---- 49.90 -3.40 53.30 1760 ---- ---- ---- ---- 51.30 -3.50 54.80 1765 ---- ---- ---- ---- 52.70 -3.60 56.30 1770 ---- ---- ---- ---- 54.20 -3.60 57.80 1775 ---- ---- ---- ---- 55.70 -3.70 59.40 1780 ---- ---- ---- ---- 57.20 -3.80 61.00 1785 ---- ---- ---- ---- 58.80 -3.90 62.70 1790 ---- ---- ---- ---- 60.40 -3.90 64.30 1795 ---- ---- ---- ---- 62.00 -4.00 66.00 1800 ---- ---- ---- ---- 63.70 -4.10 67.80 1805 ---- ---- ---- ---- 65.40 -4.20 69.60 1810 ---- ---- ---- ---- 67.10 -4.30 71.40 1815 ---- ---- ---- ---- 68.90 -4.30 73.20 1820 ---- ---- ---- ---- 70.70 -4.40 75.10 1825 ---- ---- ---- ---- 72.60 -4.40 77.00 1830 ---- ---- ---- ---- 74.40 -4.60 79.00 1835 ---- ---- ---- ---- 76.40 -4.60 81.00 1840 ---- ---- ---- ---- 78.30 -4.70 83.00 1845 ---- ---- ---- ---- 80.30 -4.80 85.10 1850 ---- ---- ---- ---- 82.30 -4.90 87.20 1855 ---- ---- ---- ---- 84.40 -4.90 89.30 1860 ---- ---- ---- ---- 86.50 -5.00 91.50 1865 ---- ---- ---- ---- 88.60 -5.10 93.70 1870 ---- ---- ---- ---- 90.80 -5.20 96.00 1875 ---- ---- ---- ---- 93.00 -5.20 98.20 1880 ---- ---- ---- ---- 95.20 -5.40 100.60 1885 ---- ---- ---- ---- 97.50 -5.40 102.90 1890 ---- ---- ---- ---- 99.80 -5.50 105.30 1895 ---- ---- ---- ---- 102.10 -5.60 107.70 1900 ---- ---- ---- ---- 104.50 -5.70 110.20 1905 ---- ---- ---- ---- 106.90 -5.80 112.70 1910 ---- ---- ---- ---- 109.40 -5.80 115.20 1915 ---- ---- ---- ---- 111.90 -5.90 117.80 1920 ---- ---- ---- ---- 114.40 -6.00 120.40 1925 ---- ---- ---- ---- 117.00 -6.10 123.10 1930 ---- ---- ---- ---- 119.60 -6.10 125.70 1935 ---- ---- ---- ---- 122.20 -6.30 128.50 1940 ---- ---- ---- ---- 124.90 -6.30 131.20 1945 ---- ---- ---- ---- 127.60 -6.40 134.00 1950 ---- ---- ---- ---- 130.30 -6.50 136.80 1955 ---- ---- ---- ---- 133.10 -6.60 139.70 1960 ---- ---- ---- ---- 135.90 -6.60 142.50 1965 ---- ---- ---- ---- 138.80 -6.70 145.50 1970 ---- ---- ---- ---- 141.60 -6.80 148.40 1975 ---- ---- ---- ---- 144.60 -6.80 151.40 1980 ---- ---- ---- ---- 147.50 -6.90 154.40 1985 ---- ---- ---- ---- 150.50 -7.00 157.50 1990 ---- ---- ---- ---- 153.50 -7.10 160.60 1995 ---- ---- ---- ---- 156.60 -7.10 163.70 2000 ---- ---- ---- ---- 159.60 -7.30 166.90 2005 ---- ---- ---- ---- 162.80 -7.30 170.10 2010 ---- ---- ---- ---- 165.90 -7.40 173.30 2015 ---- ---- ---- ---- 169.10 -7.50 176.60 2020 ---- ---- ---- ---- 172.30 -7.60 179.90 2025 ---- ---- ---- ---- 175.60 -7.60 183.20 2030 ---- ---- ---- ---- 178.90 -7.60 186.50 2035 ---- ---- ---- ---- 182.20 -7.70 189.90 2040 ---- ---- ---- ---- 185.50 -7.80 193.30 2045 ---- ---- ---- ---- 188.90 -7.90 196.80 2050 ---- ---- ---- ---- 192.30 -8.00 200.30 2055 ---- ---- ---- ---- 195.70 -8.10 203.80 2060 ---- ---- ---- ---- 199.20 -8.10 207.30 2065 ---- ---- ---- ---- 202.70 -8.10 210.80 2070 ---- ---- ---- ---- 206.20 -8.20 214.40 2075 ---- ---- ---- ---- 209.80 -8.20 218.00 2080 ---- ---- ---- ---- 213.30 -8.40 221.70 2085 ---- ---- ---- ---- 216.90 -8.40 225.30 2090 ---- ---- ---- ---- 220.50 -8.50 229.00 2095 ---- ---- ---- ---- 224.20 -8.50 232.70 2100 ---- ---- ---- ---- 227.80 -8.60 236.40 2105 ---- ---- ---- ---- 231.50 -8.60 240.10 2110 ---- ---- ---- ---- 235.20 -8.70 243.90 2115 ---- ---- ---- ---- 238.90 -8.80 247.70 2120 ---- ---- ---- ---- 242.70 -8.80 251.50 2125 ---- ---- ---- ---- 246.40 -8.90 255.30 2130 ---- ---- ---- ---- 250.20 -8.90 259.10 2135 ---- ---- ---- ---- 254.00 -9.00 263.00 2140 ---- ---- ---- ---- 257.80 -9.10 266.90 2145 ---- ---- ---- ---- 261.60 -9.10 270.70 2150 ---- ---- ---- ---- 265.50 -9.10 274.60 2155 ---- ---- ---- ---- 269.40 -9.20 278.60 2160 ---- ---- ---- ---- 273.20 -9.30 282.50 2165 ---- ---- ---- ---- 277.10 -9.40 286.50 2170 ---- ---- ---- ---- 281.10 -9.30 290.40 2175 ---- ---- ---- ---- 285.00 -9.40 294.40 2180 ---- ---- ---- ---- 288.90 -9.50 298.40 2185 ---- ---- ---- ---- 292.90 -9.50 302.40 2190 ---- ---- ---- ---- 296.90 -9.60 306.50 2195 ---- ---- ---- ---- 300.90 -9.60 310.50 2200 ---- ---- ---- ---- 304.90 -9.70 314.60 2210 ---- ---- ---- ---- 313.00 -9.70 322.70 2220 ---- ---- ---- ---- 321.10 -9.80 330.90 2225 ---- ---- ---- ---- 325.20 -9.90 335.10 2230 ---- ---- ---- ---- 329.30 -9.90 339.20 2240 ---- ---- ---- ---- 337.50 -10.00 347.50 2250 ---- ---- ---- ---- 345.80 -10.10 355.90 2260 ---- ---- ---- ---- 354.10 -10.20 364.30 2270 ---- ---- ---- ---- 362.50 -10.30 372.80 2275 ---- ---- ---- ---- 366.70 -10.40 377.10 2280 ---- ---- ---- ---- 371.00 -10.30 381.30 2290 ---- ---- ---- ---- 379.40 -10.50 389.90 2300 ---- ---- ---- ---- 388.00 -10.50 398.50 2325 ---- ---- ---- ---- 409.50 -10.70 420.20 2350 ---- ---- ---- ---- 431.30 -10.80 442.10 2375 ---- ---- ---- ---- 453.20 -11.10 464.30 2400 ---- ---- ---- ---- 475.50 -11.20 486.70 2425 ---- ---- ---- ---- 497.90 -11.40 509.30 2450 ---- ---- ---- ---- 520.50 -11.50 532.00 2475 ---- ---- ---- ---- 543.30 -11.60 554.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 3.50 -.30 3.80 1275 ---- ---- ---- ---- 4.10 -.30 4.40 1300 ---- ---- ---- ---- 4.80 -.30 5.10 1325 ---- ---- ---- ---- 5.60 -.40 6.00 1350 ---- ---- ---- ---- 6.50 -.40 6.90 1375 ---- ---- ---- ---- 7.50 -.40 7.90 1400 ---- ---- ---- ---- 8.70 -.40 9.10 1425 ---- ---- ---- ---- 10.00 -.40 10.40 1430 ---- ---- ---- ---- 10.30 -.40 10.70 1440 ---- ---- ---- ---- 10.90 -.40 11.30 1450 ---- ---- ---- ---- 11.60 -.30 11.90 1460 ---- ---- ---- ---- 12.20 -.40 12.60 1470 ---- ---- ---- ---- 12.90 -.40 13.30 1475 ---- ---- ---- ---- 13.30 -.30 13.60 1480 ---- ---- ---- ---- 13.70 -.30 14.00 1490 ---- ---- ---- ---- 14.50 -.20 14.70 1500 ---- ---- ---- ---- 15.30 -.20 15.50 1510 ---- ---- ---- ---- 16.20 -.10 16.30 1520 ---- ---- ---- ---- 17.10 UNCH 17.10 1525 ---- ---- ---- ---- 17.50 -.10 17.60 1530 ---- ---- ---- ---- 18.00 UNCH 18.00 1535 ---- ---- ---- ---- 18.50 UNCH 18.50 1540 ---- ---- ---- ---- 19.00 +.10 18.90 1545 ---- ---- ---- ---- 19.60 +.20 19.40 1550 ---- ---- ---- ---- 20.10 +.20 19.90 1555 ---- ---- ---- ---- 20.70 +.30 20.40 1560 ---- ---- ---- ---- 21.20 +.30 20.90 1565 ---- ---- ---- ---- 21.80 +.30 21.50 1570 ---- ---- ---- ---- 22.40 +.40 22.00 1575 ---- ---- ---- ---- 23.00 +.40 22.60 1580 ---- ---- ---- ---- 23.60 +.50 23.10 1585 ---- ---- ---- ---- 24.30 +.60 23.70 1590 ---- ---- ---- ---- 24.90 +.60 24.30 1595 ---- ---- ---- ---- 25.60 +.70 24.90 1600 ---- 26.10B ---- 26.00B 26.30 +.80 25.50 1605 ---- ---- ---- ---- 27.00 +.80 26.20 1610 ---- ---- ---- ---- 27.70 +.90 26.80 1615 ---- ---- ---- ---- 28.50 +1.00 27.50 1620 ---- ---- ---- ---- 29.20 +1.00 28.20 1625 ---- ---- ---- ---- 30.00 +1.10 28.90 1630 ---- ---- ---- ---- 30.80 +1.10 29.70 1635 ---- ---- ---- ---- 31.70 +1.30 30.40 1640 ---- ---- ---- ---- 32.50 +1.30 31.20 1645 ---- ---- ---- ---- 33.40 +1.30 32.10 1650 ---- ---- ---- ---- 34.20 +1.30 32.90 1655 ---- ---- ---- ---- 35.10 +1.30 33.80 1660 ---- ---- ---- ---- 36.10 +1.40 34.70 1665 ---- ---- ---- ---- 37.00 +1.40 35.60 1670 ---- ---- ---- ---- 38.00 +1.40 36.60 1675 ---- ---- ---- ---- 39.00 +1.40 37.60 1680 ---- ---- ---- ---- 40.00 +1.40 38.60 1685 ---- ---- ---- ---- 41.00 +1.40 39.60 1690 ---- ---- ---- ---- 42.10 +1.40 40.70 1695 ---- ---- ---- ---- 43.20 +1.40 41.80 1700 ---- ---- ---- ---- 44.30 +1.40 42.90 1705 ---- ---- ---- ---- 45.40 +1.30 44.10 1710 ---- ---- ---- ---- 46.60 +1.30 45.30 1715 ---- ---- ---- ---- 47.80 +1.30 46.50 1720 ---- ---- ---- ---- 49.00 +1.20 47.80 1725 ---- ---- ---- ---- 50.20 +1.20 49.00 1730 ---- ---- ---- ---- 51.50 +1.10 50.40 1735 ---- ---- ---- ---- 52.80 +1.10 51.70 1740 ---- ---- ---- ---- 54.10 +1.00 53.10 1745 ---- ---- ---- ---- 55.40 +.90 54.50 1750 ---- ---- ---- ---- 56.80 +.80 56.00 1755 ---- ---- ---- ---- 58.20 +.80 57.40 1760 ---- ---- ---- ---- 59.70 +.70 59.00 1765 ---- ---- ---- ---- 61.10 +.60 60.50 1770 ---- ---- ---- ---- 62.60 +.50 62.10 1775 ---- ---- ---- ---- 64.20 +.50 63.70 1780 ---- ---- ---- ---- 65.70 +.40 65.30 1785 ---- ---- ---- ---- 67.30 +.30 67.00 1790 ---- ---- ---- ---- 68.90 +.20 68.70 1795 ---- ---- ---- ---- 70.60 +.10 70.50 1800 ---- ---- 71.60A 71.60A 72.30 UNCH 72.30 1805 ---- ---- ---- ---- 74.00 -.10 74.10 1810 ---- ---- ---- ---- 75.70 -.20 75.90 1815 ---- ---- ---- ---- 77.50 -.30 77.80 1820 ---- ---- ---- ---- 79.30 -.40 79.70 1825 ---- ---- ---- ---- 81.20 -.50 81.70 1830 ---- ---- ---- ---- 83.10 -.60 83.70 1835 ---- ---- ---- ---- 85.00 -.70 85.70 1840 ---- ---- ---- ---- 86.90 -.90 87.80 1845 ---- ---- ---- ---- 88.90 -1.00 89.90 1850 ---- ---- ---- ---- 90.90 -1.10 92.00 1855 ---- ---- ---- ---- 93.00 -1.20 94.20 1860 ---- ---- ---- ---- 95.10 -1.30 96.40 1865 ---- ---- ---- ---- 97.20 -1.40 98.60 1870 ---- ---- ---- ---- 99.30 -1.60 100.90 1875 ---- ---- ---- ---- 101.50 -1.70 103.20 1880 ---- ---- ---- ---- 103.70 -1.80 105.50 1885 ---- ---- ---- ---- 105.90 -2.00 107.90 1890 ---- ---- ---- ---- 108.20 -2.10 110.30 1895 ---- ---- ---- ---- 110.50 -2.20 112.70 1900 ---- ---- 111.60A 111.60A 112.80 -2.40 115.20 1905 ---- ---- ---- ---- 115.20 -2.50 117.70 1910 ---- ---- ---- ---- 117.60 -2.70 120.30 1915 ---- ---- ---- ---- 120.00 -2.90 122.90 1920 ---- ---- ---- ---- 122.50 -3.00 125.50 1925 ---- ---- ---- ---- 125.00 -3.10 128.10 1930 ---- ---- ---- ---- 127.50 -3.30 130.80 1935 ---- ---- ---- ---- 130.10 -3.40 133.50 1940 ---- ---- ---- ---- 132.70 -3.60 136.30 1945 ---- ---- ---- ---- 135.30 -3.80 139.10 1950 ---- ---- ---- ---- 138.00 -3.90 141.90 1955 ---- ---- ---- ---- 140.70 -4.10 144.80 1960 ---- ---- ---- ---- 143.40 -4.20 147.60 1965 ---- ---- ---- ---- 146.20 -4.40 150.60 1970 ---- ---- ---- ---- 149.00 -4.50 153.50 1975 ---- ---- ---- ---- 151.90 -4.60 156.50 1980 ---- ---- ---- ---- 154.70 -4.80 159.50 1985 ---- ---- ---- ---- 157.70 -4.90 162.60 1990 ---- ---- ---- ---- 160.60 -5.10 165.70 1995 ---- ---- ---- ---- 163.60 -5.20 168.80 2000 ---- ---- ---- ---- 166.60 -5.30 171.90 2005 ---- ---- ---- ---- 169.60 -5.50 175.10 2010 ---- ---- ---- ---- 172.70 -5.70 178.40 2015 ---- ---- ---- ---- 175.80 -5.80 181.60 2020 ---- ---- ---- ---- 179.00 -5.90 184.90 2025 ---- ---- ---- ---- 182.20 -6.00 188.20 2030 ---- ---- ---- ---- 185.40 -6.20 191.60 2035 ---- ---- ---- ---- 188.60 -6.30 194.90 2040 ---- ---- ---- ---- 191.90 -6.50 198.40 2045 ---- ---- ---- ---- 195.10 -6.70 201.80 2050 ---- ---- ---- ---- 198.50 -6.80 205.30 2055 ---- ---- ---- ---- 201.80 -7.00 208.80 2060 ---- ---- ---- ---- 205.20 -7.10 212.30 2065 ---- ---- ---- ---- 208.60 -7.20 215.80 2070 ---- ---- ---- ---- 212.00 -7.40 219.40 2075 ---- ---- ---- ---- 215.50 -7.50 223.00 2080 ---- ---- ---- ---- 219.00 -7.60 226.60 2085 ---- ---- ---- ---- 222.50 -7.80 230.30 2090 ---- ---- ---- ---- 226.00 -8.00 234.00 2095 ---- ---- ---- ---- 229.60 -8.10 237.70 2100 ---- ---- ---- ---- 233.20 -8.20 241.40 2105 ---- ---- ---- ---- 236.80 -8.30 245.10 2110 ---- ---- ---- ---- 240.40 -8.50 248.90 2115 ---- ---- ---- ---- 244.00 -8.60 252.60 2120 ---- ---- ---- ---- 247.70 -8.70 256.40 2125 ---- ---- ---- ---- 251.40 -8.80 260.20 2130 ---- ---- ---- ---- 255.10 -9.00 264.10 2135 ---- ---- ---- ---- 258.90 -9.00 267.90 2140 ---- ---- ---- ---- 262.60 -9.20 271.80 2145 ---- ---- ---- ---- 266.40 -9.20 275.60 2150 ---- ---- ---- ---- 270.20 -9.30 279.50 2155 ---- ---- ---- ---- 274.00 -9.40 283.40 2160 ---- ---- ---- ---- 277.90 -9.50 287.40 2165 ---- ---- ---- ---- 281.70 -9.60 291.30 2170 ---- ---- ---- ---- 285.60 -9.70 295.30 2175 ---- ---- ---- ---- 289.50 -9.70 299.20 2180 ---- ---- ---- ---- 293.40 -9.80 303.20 2190 ---- ---- ---- ---- 301.30 -9.90 311.20 2200 ---- ---- ---- ---- 309.20 -10.10 319.30 2210 ---- ---- ---- ---- 317.20 -10.20 327.40 2220 ---- ---- ---- ---- 325.30 -10.30 335.60 2225 ---- ---- ---- ---- 329.30 -10.40 339.70 2230 ---- ---- ---- ---- 333.40 -10.50 343.90 2240 ---- ---- ---- ---- 341.60 -10.50 352.10 2250 ---- ---- ---- ---- 349.90 -10.60 360.50 2260 ---- ---- ---- ---- 358.20 -10.70 368.90 2275 ---- ---- ---- ---- 370.70 -10.80 381.50 2300 ---- ---- ---- ---- 391.90 -11.00 402.90 2325 ---- ---- ---- ---- 413.40 -11.10 424.50 2350 ---- ---- ---- ---- 435.10 -11.20 446.30 2375 ---- ---- ---- ---- 457.10 -11.20 468.30 2400 ---- ---- ---- ---- 479.20 -11.40 490.60 2425 ---- ---- ---- ---- 501.60 -11.50 513.10 2450 ---- ---- ---- ---- 524.20 -11.50 535.70 3000 ---- ---- ---- ---- 1048.30 -12.80 1061.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.40 -.30 4.70 1275 ---- ---- ---- ---- 5.00 -.40 5.40 1300 ---- ---- ---- ---- 5.80 -.40 6.20 1325 ---- ---- ---- ---- 6.60 -.50 7.10 1350 ---- ---- ---- ---- 7.60 -.50 8.10 1375 ---- ---- ---- ---- 8.60 -.70 9.30 1400 ---- ---- ---- ---- 9.80 -.70 10.50 1425 ---- ---- ---- ---- 11.10 -.90 12.00 1440 ---- ---- ---- ---- 12.00 -.90 12.90 1450 ---- ---- ---- ---- 12.60 -.90 13.50 1460 ---- ---- ---- ---- 13.20 -1.00 14.20 1470 ---- ---- ---- ---- 13.90 -1.00 14.90 1475 ---- ---- ---- ---- 14.20 -1.10 15.30 1480 ---- ---- ---- ---- 14.60 -1.00 15.60 1490 ---- ---- ---- ---- 15.30 -1.10 16.40 1500 ---- ---- ---- ---- 16.00 -1.20 17.20 1510 ---- ---- ---- ---- 16.80 -1.20 18.00 1520 ---- ---- ---- ---- 17.60 -1.30 18.90 1525 ---- ---- ---- ---- 18.00 -1.30 19.30 1530 ---- ---- ---- ---- 18.40 -1.40 19.80 1540 ---- ---- ---- ---- 19.30 -1.40 20.70 1545 ---- ---- ---- ---- 19.80 -1.40 21.20 1550 ---- ---- ---- ---- 20.30 -1.40 21.70 1555 ---- ---- ---- ---- 20.70 -1.50 22.20 1560 ---- ---- ---- ---- 21.20 -1.60 22.80 1565 ---- ---- ---- ---- 21.70 -1.60 23.30 1570 ---- ---- ---- ---- 22.30 -1.60 23.90 1575 ---- ---- ---- ---- 22.80 -1.60 24.40 1580 ---- ---- ---- ---- 23.30 -1.70 25.00 1585 ---- ---- ---- ---- 23.90 -1.70 25.60 1590 ---- ---- ---- ---- 24.50 -1.70 26.20 1595 ---- ---- ---- ---- 25.10 -1.70 26.80 1600 ---- ---- ---- ---- 25.70 -1.80 27.50 1605 ---- ---- ---- ---- 26.30 -1.80 28.10 1610 ---- ---- ---- ---- 26.90 -1.90 28.80 1615 ---- ---- ---- ---- 27.60 -1.90 29.50 1620 ---- ---- ---- ---- 28.20 -2.00 30.20 1625 ---- ---- ---- ---- 28.90 -2.00 30.90 1630 ---- ---- ---- ---- 29.60 -2.10 31.70 1635 ---- ---- ---- ---- 30.30 -2.10 32.40 1640 ---- ---- ---- ---- 31.10 -2.10 33.20 1645 ---- ---- ---- ---- 31.80 -2.20 34.00 1650 ---- ---- ---- ---- 32.60 -2.30 34.90 1655 ---- ---- ---- ---- 33.40 -2.30 35.70 1660 ---- ---- ---- ---- 34.20 -2.40 36.60 1665 ---- ---- ---- ---- 35.10 -2.40 37.50 1670 ---- ---- ---- ---- 36.00 -2.40 38.40 1675 ---- ---- ---- ---- 36.90 -2.40 39.30 1680 ---- ---- ---- ---- 37.80 -2.50 40.30 1685 ---- ---- ---- ---- 38.70 -2.60 41.30 1690 ---- ---- ---- ---- 39.70 -2.60 42.30 1695 ---- ---- ---- ---- 40.70 -2.70 43.40 1700 ---- ---- ---- ---- 41.70 -2.80 44.50 1705 ---- ---- ---- ---- 42.80 -2.80 45.60 1710 ---- ---- ---- ---- 43.90 -2.80 46.70 1715 ---- ---- ---- ---- 45.00 -2.90 47.90 1720 ---- ---- ---- ---- 46.10 -3.00 49.10 1725 ---- ---- ---- ---- 47.30 -3.00 50.30 1730 ---- ---- ---- ---- 48.50 -3.10 51.60 1735 ---- ---- ---- ---- 49.70 -3.20 52.90 1740 ---- ---- ---- ---- 51.00 -3.20 54.20 1745 ---- ---- ---- ---- 52.30 -3.30 55.60 1750 ---- ---- ---- ---- 53.70 -3.30 57.00 1755 ---- ---- ---- ---- 55.00 -3.40 58.40 1760 ---- ---- ---- ---- 56.40 -3.50 59.90 1765 ---- ---- ---- ---- 57.90 -3.50 61.40 1770 ---- ---- ---- ---- 59.30 -3.60 62.90 1775 ---- ---- ---- ---- 60.80 -3.70 64.50 1780 ---- ---- ---- ---- 62.40 -3.70 66.10 1785 ---- ---- ---- ---- 63.90 -3.80 67.70 1790 ---- ---- ---- ---- 65.50 -3.90 69.40 1795 ---- ---- ---- ---- 67.10 -4.00 71.10 1800 ---- ---- ---- ---- 68.80 -4.00 72.80 1805 ---- ---- ---- ---- 70.50 -4.10 74.60 1810 ---- ---- ---- ---- 72.20 -4.20 76.40 1815 ---- ---- ---- ---- 74.00 -4.20 78.20 1820 ---- ---- ---- ---- 75.80 -4.20 80.00 1825 ---- ---- ---- ---- 77.60 -4.30 81.90 1830 ---- ---- ---- ---- 79.40 -4.50 83.90 1835 ---- ---- ---- ---- 81.30 -4.50 85.80 1840 ---- ---- ---- ---- 83.20 -4.60 87.80 1845 ---- ---- ---- ---- 85.20 -4.60 89.80 1850 ---- ---- ---- ---- 87.20 -4.70 91.90 1855 ---- ---- ---- ---- 89.20 -4.80 94.00 1860 ---- ---- ---- ---- 91.20 -4.90 96.10 1865 ---- ---- ---- ---- 93.30 -5.00 98.30 1870 ---- ---- ---- ---- 95.40 -5.00 100.40 1875 ---- ---- ---- ---- 97.60 -5.10 102.70 1880 ---- ---- ---- ---- 99.80 -5.10 104.90 1885 ---- ---- ---- ---- 102.00 -5.20 107.20 1890 ---- ---- ---- ---- 104.20 -5.40 109.60 1895 ---- ---- ---- ---- 106.50 -5.40 111.90 1900 ---- ---- ---- ---- 108.90 -5.40 114.30 1905 ---- ---- ---- ---- 111.20 -5.50 116.70 1910 ---- ---- ---- ---- 113.60 -5.60 119.20 1915 ---- ---- ---- ---- 116.00 -5.70 121.70 1920 ---- ---- ---- ---- 118.50 -5.70 124.20 1925 ---- ---- ---- ---- 121.00 -5.80 126.80 1930 ---- ---- ---- ---- 123.50 -5.90 129.40 1935 ---- ---- ---- ---- 126.10 -5.90 132.00 1940 ---- ---- ---- ---- 128.70 -6.00 134.70 1945 ---- ---- ---- ---- 131.30 -6.10 137.40 1950 ---- ---- ---- ---- 133.90 -6.20 140.10 1955 ---- ---- ---- ---- 136.60 -6.30 142.90 1960 ---- ---- ---- ---- 139.40 -6.30 145.70 1965 ---- ---- ---- ---- 142.10 -6.40 148.50 1970 ---- ---- ---- ---- 144.90 -6.50 151.40 1975 ---- ---- ---- ---- 147.80 -6.50 154.30 1980 ---- ---- ---- ---- 150.60 -6.60 157.20 1985 ---- ---- ---- ---- 153.50 -6.70 160.20 1990 ---- ---- ---- ---- 156.50 -6.70 163.20 1995 ---- ---- ---- ---- 159.40 -6.90 166.30 2000 ---- ---- ---- ---- 162.40 -6.90 169.30 2005 ---- ---- ---- ---- 165.50 -6.90 172.40 2010 ---- ---- ---- ---- 168.50 -7.10 175.60 2015 ---- ---- ---- ---- 171.60 -7.10 178.70 2020 ---- ---- ---- ---- 174.80 -7.10 181.90 2025 ---- ---- ---- ---- 177.90 -7.30 185.20 2030 ---- ---- ---- ---- 181.10 -7.30 188.40 2035 ---- ---- ---- ---- 184.40 -7.30 191.70 2040 ---- ---- ---- ---- 187.60 -7.40 195.00 2045 ---- ---- ---- ---- 190.90 -7.50 198.40 2050 ---- ---- ---- ---- 194.20 -7.60 201.80 2055 ---- ---- ---- ---- 197.60 -7.60 205.20 2060 ---- ---- ---- ---- 201.00 -7.70 208.70 2065 ---- ---- ---- ---- 204.40 -7.70 212.10 2070 ---- ---- ---- ---- 207.80 -7.80 215.60 2075 ---- ---- ---- ---- 211.30 -7.80 219.10 2080 ---- ---- ---- ---- 214.80 -7.90 222.70 2085 ---- ---- ---- ---- 218.30 -8.00 226.30 2090 ---- ---- ---- ---- 221.80 -8.10 229.90 2095 ---- ---- ---- ---- 225.40 -8.10 233.50 2100 ---- ---- ---- ---- 229.00 -8.10 237.10 2105 ---- ---- ---- ---- 232.60 -8.20 240.80 2110 ---- ---- ---- ---- 236.20 -8.20 244.40 2115 ---- ---- ---- ---- 239.80 -8.30 248.10 2120 ---- ---- ---- ---- 243.50 -8.40 251.90 2125 ---- ---- ---- ---- 247.10 -8.50 255.60 2130 ---- ---- ---- ---- 250.80 -8.50 259.30 2135 ---- ---- ---- ---- 254.50 -8.60 263.10 2140 ---- ---- ---- ---- 258.30 -8.60 266.90 2145 ---- ---- ---- ---- 262.00 ---- ---- 2150 ---- ---- ---- ---- 265.80 -8.70 274.50 2155 ---- ---- ---- ---- 269.50 ---- ---- 2160 ---- ---- ---- ---- 273.30 -8.80 282.10 2170 ---- ---- ---- ---- 280.90 -9.00 289.90 2175 ---- ---- ---- ---- 284.80 -8.90 293.70 2180 ---- ---- ---- ---- 288.60 -9.00 297.60 2190 ---- ---- ---- ---- 296.40 -9.10 305.50 2200 ---- ---- ---- ---- 304.20 -9.20 313.40 2210 ---- ---- ---- ---- 312.00 -9.30 321.30 2220 ---- ---- ---- ---- 319.90 -9.40 329.30 2225 ---- ---- ---- ---- 323.90 -9.50 333.40 2230 ---- ---- ---- ---- 327.90 -9.50 337.40 2240 ---- ---- ---- ---- 335.90 ---- ---- 2250 ---- ---- ---- ---- 344.00 -9.70 353.70 2275 ---- ---- ---- ---- 364.40 -9.90 374.30 2300 ---- ---- ---- ---- 385.20 -10.00 395.20 2325 ---- ---- ---- ---- 406.20 -10.20 416.40 2350 ---- ---- ---- ---- 427.50 -10.40 437.90 2375 ---- ---- ---- ---- 449.00 -10.60 459.60 2400 ---- ---- ---- ---- 470.70 -10.80 481.50 2425 ---- ---- ---- ---- 492.70 -10.90 503.60 2450 ---- ---- ---- ---- 514.90 ---- ---- OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.30 -.40 5.70 1275 ---- ---- ---- ---- 6.00 -.50 6.50 1300 ---- ---- ---- ---- 6.90 -.50 7.40 1325 ---- ---- ---- ---- 7.80 -.60 8.40 1350 ---- ---- ---- ---- 8.90 -.60 9.50 1375 ---- ---- ---- ---- 10.00 -.80 10.80 1400 ---- ---- ---- ---- 11.30 -.80 12.10 1425 ---- ---- ---- ---- 12.70 -1.00 13.70 1440 ---- ---- ---- ---- 13.70 -.90 14.60 1450 ---- ---- ---- ---- 14.30 -1.00 15.30 1460 ---- ---- ---- ---- 15.00 -1.10 16.10 1470 ---- ---- ---- ---- 15.70 -1.10 16.80 1475 ---- ---- ---- ---- 16.10 -1.10 17.20 1480 ---- ---- ---- ---- 16.40 -1.20 17.60 1490 ---- ---- ---- ---- 17.20 -1.20 18.40 1500 ---- ---- ---- ---- 18.00 -1.20 19.20 1510 ---- ---- ---- ---- 18.80 -1.30 20.10 1520 ---- ---- ---- ---- 19.70 -1.30 21.00 1525 ---- ---- ---- ---- 20.10 -1.40 21.50 1530 ---- ---- ---- ---- 20.60 -1.40 22.00 1540 ---- ---- ---- ---- 21.50 -1.50 23.00 1545 ---- ---- ---- ---- 22.00 -1.50 23.50 1550 ---- ---- ---- ---- 22.50 -1.50 24.00 1555 ---- ---- ---- ---- 23.00 -1.60 24.60 1560 ---- ---- ---- ---- 23.50 -1.60 25.10 1565 ---- ---- ---- ---- 24.00 -1.70 25.70 1570 ---- ---- ---- ---- 24.60 -1.60 26.20 1575 ---- ---- ---- ---- 25.10 -1.70 26.80 1580 ---- ---- ---- ---- 25.70 -1.70 27.40 1585 ---- ---- ---- ---- 26.30 -1.80 28.10 1590 ---- ---- ---- ---- 26.90 -1.80 28.70 1595 ---- ---- ---- ---- 27.50 -1.80 29.30 1600 ---- ---- ---- ---- 28.10 -1.90 30.00 1605 ---- ---- ---- ---- 28.80 -1.90 30.70 1610 ---- ---- ---- ---- 29.40 -2.00 31.40 1615 ---- ---- ---- ---- 30.10 -2.00 32.10 1620 ---- ---- ---- ---- 30.80 -2.10 32.90 1625 ---- ---- ---- ---- 31.50 -2.10 33.60 1630 ---- ---- ---- ---- 32.30 -2.10 34.40 1635 ---- ---- ---- ---- 33.00 -2.20 35.20 1640 ---- ---- ---- ---- 33.80 -2.20 36.00 1645 ---- ---- ---- ---- 34.60 -2.20 36.80 1650 ---- ---- ---- ---- 35.40 -2.30 37.70 1655 ---- ---- ---- ---- 36.20 -2.40 38.60 1660 ---- ---- ---- ---- 37.10 -2.40 39.50 1665 ---- ---- ---- ---- 38.00 -2.40 40.40 1670 ---- ---- ---- ---- 38.90 -2.50 41.40 1675 ---- ---- ---- ---- 39.80 -2.60 42.40 1680 ---- ---- ---- ---- 40.80 -2.60 43.40 1685 ---- ---- ---- ---- 41.80 -2.60 44.40 1690 ---- ---- ---- ---- 42.80 -2.70 45.50 1695 ---- ---- ---- ---- 43.80 -2.80 46.60 1700 ---- ---- ---- ---- 44.90 -2.80 47.70 1705 ---- ---- ---- ---- 45.90 -2.90 48.80 1710 ---- ---- ---- ---- 47.10 -2.90 50.00 1715 ---- ---- ---- ---- 48.20 -3.00 51.20 1720 ---- ---- ---- ---- 49.40 -3.00 52.40 1725 ---- ---- ---- ---- 50.60 -3.10 53.70 1730 ---- ---- ---- ---- 51.80 -3.20 55.00 1735 ---- ---- ---- ---- 53.10 -3.20 56.30 1740 ---- ---- ---- ---- 54.40 -3.30 57.70 1745 ---- ---- ---- ---- 55.80 -3.30 59.10 1750 ---- ---- ---- ---- 57.10 -3.40 60.50 1755 ---- ---- ---- ---- 58.50 -3.50 62.00 1760 ---- ---- ---- ---- 60.00 -3.50 63.50 1765 ---- ---- ---- ---- 61.40 -3.60 65.00 1770 ---- ---- ---- ---- 62.90 -3.70 66.60 1775 ---- ---- ---- ---- 64.50 -3.70 68.20 1780 ---- ---- ---- ---- 66.00 -3.80 69.80 1785 ---- ---- ---- ---- 67.60 -3.90 71.50 1790 ---- ---- ---- ---- 69.20 -3.90 73.10 1795 ---- ---- ---- ---- 70.90 -4.00 74.90 1800 ---- ---- ---- ---- 72.60 -4.00 76.60 1805 ---- ---- ---- ---- 74.30 -4.10 78.40 1810 ---- ---- ---- ---- 76.00 -4.20 80.20 1815 ---- ---- ---- ---- 77.80 -4.30 82.10 1820 ---- ---- ---- ---- 79.60 -4.30 83.90 1825 ---- ---- ---- ---- 81.50 -4.40 85.90 1830 ---- ---- ---- ---- 83.30 -4.50 87.80 1835 ---- ---- ---- ---- 85.30 -4.50 89.80 1840 ---- ---- ---- ---- 87.20 -4.60 91.80 1845 ---- ---- ---- ---- 89.20 -4.60 93.80 1850 ---- ---- ---- ---- 91.20 -4.70 95.90 1855 ---- ---- ---- ---- 93.20 -4.80 98.00 1860 ---- ---- ---- ---- 95.30 -4.90 100.20 1865 ---- ---- ---- ---- 97.40 -5.00 102.40 1870 ---- ---- ---- ---- 99.50 -5.10 104.60 1875 ---- ---- ---- ---- 101.70 -5.10 106.80 1880 ---- ---- ---- ---- 103.90 -5.20 109.10 1885 ---- ---- ---- ---- 106.20 -5.20 111.40 1890 ---- ---- ---- ---- 108.40 -5.40 113.80 1895 ---- ---- ---- ---- 110.80 -5.30 116.10 1900 ---- ---- ---- ---- 113.10 -5.40 118.50 1905 ---- ---- ---- ---- 115.50 -5.50 121.00 1910 ---- ---- ---- ---- 117.90 -5.60 123.50 1915 ---- ---- ---- ---- 120.30 -5.70 126.00 1920 ---- ---- ---- ---- 122.80 -5.70 128.50 1925 ---- ---- ---- ---- 125.30 -5.80 131.10 1930 ---- ---- ---- ---- 127.90 -5.80 133.70 1935 ---- ---- ---- ---- 130.40 -6.00 136.40 1940 ---- ---- ---- ---- 133.00 -6.10 139.10 1945 ---- ---- ---- ---- 135.70 -6.10 141.80 1950 ---- ---- ---- ---- 138.40 -6.10 144.50 1955 ---- ---- ---- ---- 141.10 -6.20 147.30 1960 ---- ---- ---- ---- 143.80 -6.30 150.10 1965 ---- ---- ---- ---- 146.60 -6.40 153.00 1970 ---- ---- ---- ---- 149.40 -6.40 155.80 1975 ---- ---- ---- ---- 152.20 -6.50 158.70 1980 ---- ---- ---- ---- 155.10 -6.60 161.70 1985 ---- ---- ---- ---- 158.00 -6.60 164.60 1990 ---- ---- ---- ---- 160.90 -6.80 167.70 1995 ---- ---- ---- ---- 163.90 -6.80 170.70 2000 ---- ---- ---- ---- 166.90 -6.90 173.80 2005 ---- ---- ---- ---- 170.00 -6.90 176.90 2010 ---- ---- ---- ---- 173.00 -7.00 180.00 2015 ---- ---- ---- ---- 176.10 -7.10 183.20 2020 ---- ---- ---- ---- 179.30 -7.10 186.40 2025 ---- ---- ---- ---- 182.50 -7.10 189.60 2030 ---- ---- ---- ---- 185.70 -7.20 192.90 2035 ---- ---- ---- ---- 188.90 -7.30 196.20 2040 ---- ---- ---- ---- 192.20 -7.30 199.50 2045 ---- ---- ---- ---- 195.50 -7.40 202.90 2050 ---- ---- ---- ---- 198.80 -7.50 206.30 2055 ---- ---- ---- ---- 202.20 -7.50 209.70 2060 ---- ---- ---- ---- 205.60 -7.60 213.20 2065 ---- ---- ---- ---- 209.00 -7.60 216.60 2070 ---- ---- ---- ---- 212.40 -7.80 220.20 2075 ---- ---- ---- ---- 215.90 -7.80 223.70 2080 ---- ---- ---- ---- 219.40 -7.80 227.20 2085 ---- ---- ---- ---- 222.90 -7.90 230.80 2090 ---- ---- ---- ---- 226.40 -8.00 234.40 2095 ---- ---- ---- ---- 230.00 -8.00 238.00 2100 ---- ---- ---- ---- 233.60 -8.00 241.60 2105 ---- ---- ---- ---- 237.20 -8.10 245.30 2110 ---- ---- ---- ---- 240.80 -8.10 248.90 2115 ---- ---- ---- ---- 244.40 -8.20 252.60 2120 ---- ---- ---- ---- 248.00 -8.30 256.30 2125 ---- ---- ---- ---- 251.70 -8.30 260.00 2130 ---- ---- ---- ---- 255.30 -8.40 263.70 2135 ---- ---- ---- ---- 259.00 -8.50 267.50 2140 ---- ---- ---- ---- 262.70 -8.50 271.20 2145 ---- ---- ---- ---- 266.40 ---- ---- 2150 ---- ---- ---- ---- 270.10 -8.60 278.70 2155 ---- ---- ---- ---- 273.80 ---- ---- 2160 ---- ---- ---- ---- 277.60 -8.70 286.30 2170 ---- ---- ---- ---- 285.10 -8.80 293.90 2175 ---- ---- ---- ---- 288.90 -8.90 297.80 2180 ---- ---- ---- ---- 292.80 -8.90 301.70 2190 ---- ---- ---- ---- 300.50 -9.00 309.50 2200 ---- ---- ---- ---- 308.30 -9.10 317.40 2210 ---- ---- ---- ---- 316.20 -9.20 325.40 2220 ---- ---- ---- ---- 324.20 -9.30 333.50 2225 ---- ---- ---- ---- 328.30 -9.30 337.60 2230 ---- ---- ---- ---- 332.30 -9.40 341.70 2240 ---- ---- ---- ---- 340.50 ---- ---- 2250 ---- ---- ---- ---- 348.70 -9.50 358.20 2275 ---- ---- ---- ---- 369.50 -9.70 379.20 2300 ---- ---- ---- ---- 390.50 -9.90 400.40 2325 ---- ---- ---- ---- 411.80 -10.10 421.90 2350 ---- ---- ---- ---- 433.40 -10.20 443.60 2375 ---- ---- ---- ---- 455.10 -10.40 465.50 2400 ---- ---- ---- ---- 477.10 -10.50 487.60 2425 ---- ---- ---- ---- 499.20 -10.70 509.90 2450 ---- ---- ---- ---- 521.60 ---- ---- OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 5.50 -.40 5.90 1275 ---- ---- ---- ---- 6.30 -.50 6.80 1300 ---- ---- ---- ---- 7.20 -.60 7.80 1325 ---- ---- ---- ---- 8.30 -.50 8.80 1350 ---- ---- ---- ---- 9.40 -.70 10.10 1375 ---- ---- ---- ---- 10.70 -.70 11.40 1400 ---- ---- ---- ---- 12.10 -.80 12.90 1425 ---- ---- ---- ---- 13.60 -.90 14.50 1450 ---- ---- ---- ---- 15.30 -1.10 16.40 1460 ---- ---- ---- ---- 16.10 -1.00 17.10 1470 ---- ---- ---- ---- 16.80 -1.20 18.00 1475 ---- ---- ---- ---- 17.20 -1.20 18.40 1480 ---- ---- ---- ---- 17.60 -1.20 18.80 1490 ---- ---- ---- ---- 18.40 -1.30 19.70 1500 ---- ---- ---- ---- 19.30 -1.30 20.60 1510 ---- ---- ---- ---- 20.20 -1.30 21.50 1520 ---- ---- ---- ---- 21.10 -1.40 22.50 1525 ---- ---- ---- ---- 21.60 -1.40 23.00 1530 ---- ---- ---- ---- 22.10 -1.40 23.50 1540 ---- ---- ---- ---- 23.10 -1.50 24.60 1545 ---- ---- ---- ---- 23.60 -1.50 25.10 1550 ---- ---- ---- ---- 24.10 -1.60 25.70 1555 ---- ---- ---- ---- 24.70 -1.50 26.20 1560 ---- ---- ---- ---- 25.20 -1.60 26.80 1565 ---- ---- ---- ---- 25.70 -1.70 27.40 1570 ---- ---- ---- ---- 26.30 -1.70 28.00 1575 ---- ---- ---- ---- 26.90 -1.70 28.60 1580 ---- ---- ---- ---- 27.50 -1.70 29.20 1585 ---- ---- ---- ---- 28.10 -1.80 29.90 1590 ---- ---- ---- ---- 28.70 -1.80 30.50 1595 ---- ---- ---- ---- 29.30 -1.80 31.10 1600 ---- ---- ---- ---- 29.90 -1.90 31.80 1605 ---- ---- ---- ---- 30.50 -2.00 32.50 1610 ---- ---- ---- ---- 31.20 -2.00 33.20 1615 ---- ---- ---- ---- 31.90 -2.00 33.90 1620 ---- ---- ---- ---- 32.50 -2.10 34.60 1625 ---- ---- ---- ---- 33.20 -2.10 35.30 1630 ---- ---- ---- ---- 33.90 -2.10 36.00 1635 ---- ---- ---- ---- 34.60 -2.20 36.80 1640 ---- ---- ---- ---- 35.30 -2.30 37.60 1645 ---- ---- ---- ---- 36.10 -2.20 38.30 1650 ---- ---- ---- ---- 36.90 -2.30 39.20 1655 ---- ---- ---- ---- 37.70 -2.30 40.00 1660 ---- ---- ---- ---- 38.50 -2.40 40.90 1665 ---- ---- ---- ---- 39.30 -2.50 41.80 1670 ---- ---- ---- ---- 40.20 -2.50 42.70 1675 ---- ---- ---- ---- 41.10 -2.50 43.60 1680 ---- ---- ---- ---- 42.00 -2.60 44.60 1685 ---- ---- ---- ---- 43.00 -2.60 45.60 1690 ---- ---- ---- ---- 44.00 -2.60 46.60 1695 ---- ---- ---- ---- 45.00 -2.70 47.70 1700 ---- ---- ---- ---- 46.00 -2.80 48.80 1705 ---- ---- ---- ---- 47.10 -2.80 49.90 1710 ---- ---- ---- ---- 48.10 -2.90 51.00 1715 ---- ---- ---- ---- 49.30 -2.90 52.20 1720 ---- ---- ---- ---- 50.40 -3.00 53.40 1725 ---- ---- ---- ---- 51.60 -3.00 54.60 1730 ---- ---- ---- ---- 52.80 -3.10 55.90 1735 ---- ---- ---- ---- 54.00 -3.20 57.20 1740 ---- ---- ---- ---- 55.30 -3.20 58.50 1745 ---- ---- ---- ---- 56.60 -3.20 59.80 1750 ---- ---- ---- ---- 57.90 -3.30 61.20 1755 ---- ---- ---- ---- 59.30 -3.30 62.60 1760 ---- ---- ---- ---- 60.70 -3.40 64.10 1765 ---- ---- ---- ---- 62.10 -3.50 65.60 1770 ---- ---- ---- ---- 63.50 -3.60 67.10 1775 ---- ---- ---- ---- 65.00 -3.60 68.60 1780 ---- ---- ---- ---- 66.50 -3.70 70.20 1785 ---- ---- ---- ---- 68.10 -3.70 71.80 1790 ---- ---- ---- ---- 69.60 -3.80 73.40 1795 ---- ---- ---- ---- 71.20 -3.90 75.10 1800 ---- ---- ---- ---- 72.90 -3.90 76.80 1805 ---- ---- ---- ---- 74.50 -4.00 78.50 1810 ---- ---- ---- ---- 76.20 -4.10 80.30 1815 ---- ---- ---- ---- 77.90 -4.20 82.10 1820 ---- ---- ---- ---- 79.70 -4.20 83.90 1825 ---- ---- ---- ---- 81.50 -4.20 85.70 1830 ---- ---- ---- ---- 83.30 -4.30 87.60 1835 ---- ---- ---- ---- 85.20 -4.30 89.50 1840 ---- ---- ---- ---- 87.00 -4.50 91.50 1845 ---- ---- ---- ---- 88.90 -4.60 93.50 1850 ---- ---- ---- ---- 90.90 -4.60 95.50 1855 ---- ---- ---- ---- 92.90 -4.60 97.50 1860 ---- ---- ---- ---- 94.90 -4.70 99.60 1865 ---- ---- ---- ---- 96.90 -4.80 101.70 1870 ---- ---- ---- ---- 99.00 -4.80 103.80 1875 ---- ---- ---- ---- 101.10 -4.90 106.00 1880 ---- ---- ---- ---- 103.20 -5.00 108.20 1885 ---- ---- ---- ---- 105.40 -5.10 110.50 1890 ---- ---- ---- ---- 107.60 -5.10 112.70 1895 ---- ---- ---- ---- 109.90 -5.10 115.00 1900 ---- ---- ---- ---- 112.10 -5.30 117.40 1905 ---- ---- ---- ---- 114.40 -5.40 119.80 1910 ---- ---- ---- ---- 116.80 -5.40 122.20 1915 ---- ---- ---- ---- 119.10 -5.50 124.60 1920 ---- ---- ---- ---- 121.50 -5.60 127.10 1925 ---- ---- ---- ---- 124.00 -5.60 129.60 1930 ---- ---- ---- ---- 126.40 -5.70 132.10 1935 ---- ---- ---- ---- 128.90 -5.80 134.70 1940 ---- ---- ---- ---- 131.50 -5.80 137.30 1945 ---- ---- ---- ---- 134.00 -5.90 139.90 1950 ---- ---- ---- ---- 136.60 -6.00 142.60 1955 ---- ---- ---- ---- 139.30 -6.00 145.30 1960 ---- ---- ---- ---- 141.90 -6.10 148.00 1965 ---- ---- ---- ---- 144.60 -6.10 150.70 1970 ---- ---- ---- ---- 147.30 -6.20 153.50 1975 ---- ---- ---- ---- 150.10 -6.30 156.40 1980 ---- ---- ---- ---- 152.90 -6.30 159.20 1985 ---- ---- ---- ---- 155.70 -6.40 162.10 1990 ---- ---- ---- ---- 158.50 -6.50 165.00 1995 ---- ---- ---- ---- 161.40 -6.60 168.00 2000 ---- ---- ---- ---- 164.30 -6.60 170.90 2005 ---- ---- ---- ---- 167.30 -6.70 174.00 2010 ---- ---- ---- ---- 170.30 -6.70 177.00 2015 ---- ---- ---- ---- 173.30 -6.80 180.10 2020 ---- ---- ---- ---- 176.30 -6.90 183.20 2025 ---- ---- ---- ---- 179.40 -6.90 186.30 2030 ---- ---- ---- ---- 182.50 -7.00 189.50 2035 ---- ---- ---- ---- 185.70 -7.00 192.70 2040 ---- ---- ---- ---- 188.80 -7.10 195.90 2045 ---- ---- ---- ---- 192.00 -7.20 199.20 2050 ---- ---- ---- ---- 195.30 -7.20 202.50 2055 ---- ---- ---- ---- 198.50 -7.30 205.80 2060 ---- ---- ---- ---- 201.80 -7.40 209.20 2065 ---- ---- ---- ---- 205.20 -7.40 212.60 2070 ---- ---- ---- ---- 208.50 -7.50 216.00 2075 ---- ---- ---- ---- 211.90 -7.50 219.40 2080 ---- ---- ---- ---- 215.30 -7.60 222.90 2085 ---- ---- ---- ---- 218.70 -7.70 226.40 2090 ---- ---- ---- ---- 222.20 -7.70 229.90 2095 ---- ---- ---- ---- 225.70 -7.70 233.40 2100 ---- ---- ---- ---- 229.20 -7.80 237.00 2105 ---- ---- ---- ---- 232.70 -7.90 240.60 2110 ---- ---- ---- ---- 236.30 -7.90 244.20 2115 ---- ---- ---- ---- 239.80 -8.00 247.80 2120 ---- ---- ---- ---- 243.40 -8.10 251.50 2125 ---- ---- ---- ---- 247.00 -8.10 255.10 2130 ---- ---- ---- ---- 250.70 -8.10 258.80 2135 ---- ---- ---- ---- 254.30 -8.20 262.50 2140 ---- ---- ---- ---- 258.00 -8.20 266.20 2145 ---- ---- ---- ---- 261.70 -8.30 270.00 2150 ---- ---- ---- ---- 265.40 -8.30 273.70 2155 ---- ---- ---- ---- 269.10 ---- ---- 2160 ---- ---- ---- ---- 272.90 -8.40 281.30 2165 ---- ---- ---- ---- 276.60 ---- ---- 2170 ---- ---- ---- ---- 280.40 -8.50 288.90 2175 ---- ---- ---- ---- 284.20 -8.50 292.70 2180 ---- ---- ---- ---- 288.00 -8.60 296.60 2190 ---- ---- ---- ---- 295.60 -8.70 304.30 2200 ---- ---- ---- ---- 303.30 -8.80 312.10 2210 ---- ---- ---- ---- 311.10 -8.90 320.00 2220 ---- ---- ---- ---- 318.90 -9.00 327.90 2225 ---- ---- ---- ---- 322.80 -9.10 331.90 2230 ---- ---- ---- ---- 326.80 -9.10 335.90 2240 ---- ---- ---- ---- 334.70 -9.20 343.90 2250 ---- ---- ---- ---- 342.70 -9.20 351.90 2260 ---- ---- ---- ---- 350.70 ---- ---- 2270 ---- ---- ---- ---- 358.80 ---- ---- 2275 ---- ---- ---- ---- 362.80 -9.50 372.30 2300 ---- ---- ---- ---- 383.30 -9.60 392.90 2325 ---- ---- ---- ---- 404.00 -9.90 413.90 2350 ---- ---- ---- ---- 425.00 -10.00 435.00 2375 ---- ---- ---- ---- 446.30 -10.10 456.40 2400 ---- ---- ---- ---- 467.70 -10.40 478.10 2425 ---- ---- ---- ---- 489.40 -10.50 499.90 2450 ---- ---- ---- ---- 511.30 -10.70 522.00 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.60 -.10 2.70 1025 ---- ---- ---- ---- 2.90 -.20 3.10 1050 ---- ---- ---- ---- 3.30 -.20 3.50 1075 ---- ---- ---- ---- 3.70 -.30 4.00 1090 ---- ---- ---- ---- 4.00 -.30 4.30 1100 ---- ---- ---- ---- 4.20 -.30 4.50 1110 ---- ---- ---- ---- 4.40 -.30 4.70 1120 ---- ---- ---- ---- 4.60 -.30 4.90 1125 ---- ---- ---- ---- 4.80 -.30 5.10 1130 ---- ---- ---- ---- 4.90 -.30 5.20 1140 ---- ---- ---- ---- 5.10 -.30 5.40 1150 ---- ---- ---- ---- 5.30 -.40 5.70 1160 ---- ---- ---- ---- 5.60 -.30 5.90 1170 ---- ---- ---- ---- 5.80 -.40 6.20 1175 ---- ---- ---- ---- 6.00 -.40 6.40 1180 ---- ---- ---- ---- 6.10 -.40 6.50 1190 ---- ---- ---- ---- 6.40 -.40 6.80 1195 ---- ---- ---- ---- 6.50 -.40 6.90 1200 ---- ---- ---- ---- 6.70 -.40 7.10 1205 ---- ---- ---- ---- 6.80 -.50 7.30 1210 ---- ---- ---- ---- 7.00 -.40 7.40 1215 ---- ---- ---- ---- 7.10 -.50 7.60 1220 ---- ---- ---- ---- 7.30 -.40 7.70 1225 ---- ---- ---- ---- 7.40 -.50 7.90 1230 ---- ---- ---- ---- 7.60 -.50 8.10 1235 ---- ---- ---- ---- 7.80 -.50 8.30 1240 ---- ---- ---- ---- 7.90 -.50 8.40 1245 ---- ---- ---- ---- 8.10 -.50 8.60 1250 ---- ---- ---- ---- 8.30 -.50 8.80 1255 ---- ---- ---- ---- 8.40 -.60 9.00 1260 ---- ---- ---- ---- 8.60 -.60 9.20 1265 ---- ---- ---- ---- 8.80 -.60 9.40 1270 ---- ---- ---- ---- 9.00 -.60 9.60 1275 ---- ---- ---- ---- 9.20 -.50 9.70 1280 ---- ---- ---- ---- 9.40 -.60 10.00 1285 ---- ---- ---- ---- 9.60 -.60 10.20 1290 ---- ---- ---- ---- 9.70 -.70 10.40 1295 ---- ---- ---- ---- 9.90 -.70 10.60 1300 ---- ---- ---- ---- 10.20 -.60 10.80 1305 ---- ---- ---- ---- 10.40 -.60 11.00 1310 ---- ---- ---- ---- 10.60 -.60 11.20 1315 ---- ---- ---- ---- 10.80 -.70 11.50 1320 ---- ---- ---- ---- 11.00 -.70 11.70 1325 ---- ---- ---- ---- 11.20 -.70 11.90 1330 ---- ---- ---- ---- 11.40 -.80 12.20 1335 ---- ---- ---- ---- 11.70 -.70 12.40 1340 ---- ---- ---- ---- 11.90 -.80 12.70 1345 ---- ---- ---- ---- 12.10 -.80 12.90 1350 ---- ---- ---- ---- 12.40 -.80 13.20 1355 ---- ---- ---- ---- 12.60 -.80 13.40 1360 ---- ---- ---- ---- 12.90 -.80 13.70 1365 ---- ---- ---- ---- 13.10 -.90 14.00 1370 ---- ---- ---- ---- 13.40 -.80 14.20 1375 ---- ---- ---- ---- 13.60 -.90 14.50 1380 ---- ---- ---- ---- 13.90 -.90 14.80 1385 ---- ---- ---- ---- 14.20 -.90 15.10 1390 ---- ---- ---- ---- 14.50 -.90 15.40 1395 ---- ---- ---- ---- 14.70 -1.00 15.70 1400 ---- ---- ---- ---- 15.00 -1.00 16.00 1405 ---- ---- ---- ---- 15.30 -1.00 16.30 1410 ---- ---- ---- ---- 15.60 -1.00 16.60 1415 ---- ---- ---- ---- 15.90 -1.00 16.90 1420 ---- ---- ---- ---- 16.20 -1.00 17.20 1425 ---- ---- ---- ---- 16.50 -1.10 17.60 1430 ---- ---- ---- ---- 16.80 -1.10 17.90 1435 ---- ---- ---- ---- 17.20 -1.00 18.20 1440 ---- ---- ---- ---- 17.50 -1.10 18.60 1445 ---- ---- ---- ---- 17.80 -1.10 18.90 1450 ---- ---- ---- ---- 18.20 -1.10 19.30 1455 ---- ---- ---- ---- 18.50 -1.20 19.70 1460 ---- ---- ---- ---- 18.90 -1.20 20.10 1465 ---- ---- ---- ---- 19.20 -1.20 20.40 1470 ---- ---- ---- ---- 19.60 -1.20 20.80 1475 ---- ---- ---- ---- 20.00 -1.30 21.30 1480 ---- ---- ---- ---- 20.40 -1.30 21.70 1485 ---- ---- ---- ---- 20.80 -1.30 22.10 1490 ---- ---- ---- ---- 21.20 -1.30 22.50 1495 ---- ---- ---- ---- 21.60 -1.40 23.00 1500 ---- ---- ---- ---- 22.00 -1.40 23.40 1505 ---- ---- ---- ---- 22.50 -1.40 23.90 1510 ---- ---- ---- ---- 22.90 -1.40 24.30 1515 ---- ---- ---- ---- 23.40 -1.40 24.80 1520 ---- ---- ---- ---- 23.90 -1.40 25.30 1525 ---- ---- ---- ---- 24.30 -1.50 25.80 1530 ---- ---- ---- ---- 24.80 -1.60 26.40 1535 ---- ---- ---- ---- 25.30 -1.60 26.90 1540 ---- ---- ---- ---- 25.80 -1.60 27.40 1545 ---- ---- ---- ---- 26.40 -1.60 28.00 1550 ---- ---- ---- ---- 26.90 -1.60 28.50 1555 ---- ---- ---- ---- 27.40 -1.70 29.10 1560 ---- ---- ---- ---- 28.00 -1.70 29.70 1565 ---- ---- ---- ---- 28.60 -1.70 30.30 1570 ---- ---- ---- ---- 29.10 -1.80 30.90 1575 ---- ---- ---- ---- 29.70 -1.80 31.50 1580 ---- ---- ---- ---- 30.30 -1.90 32.20 1585 ---- ---- ---- ---- 30.90 -1.90 32.80 1590 ---- ---- ---- ---- 31.60 -1.90 33.50 1595 ---- ---- ---- ---- 32.20 -2.00 34.20 1600 ---- ---- ---- ---- 32.90 -1.90 34.80 1605 ---- ---- ---- ---- 33.50 -2.00 35.50 1610 ---- ---- ---- ---- 34.20 -2.00 36.20 1615 ---- ---- ---- ---- 34.90 -2.10 37.00 1620 ---- ---- ---- ---- 35.60 -2.10 37.70 1625 ---- ---- ---- ---- 36.30 -2.20 38.50 1630 ---- ---- ---- ---- 37.00 -2.20 39.20 1635 ---- ---- ---- ---- 37.80 -2.20 40.00 1640 ---- ---- ---- ---- 38.50 -2.30 40.80 1645 ---- ---- ---- ---- 39.30 -2.30 41.60 1650 ---- ---- ---- ---- 40.10 -2.40 42.50 1655 ---- ---- ---- ---- 40.90 -2.40 43.30 1660 ---- ---- ---- ---- 41.80 -2.40 44.20 1665 ---- ---- ---- ---- 42.70 -2.50 45.20 1670 ---- ---- ---- ---- 43.60 -2.50 46.10 1675 ---- ---- ---- ---- 44.50 -2.60 47.10 1680 ---- ---- ---- ---- 45.40 -2.70 48.10 1685 ---- ---- ---- ---- 46.40 -2.70 49.10 1690 ---- ---- ---- ---- 47.40 -2.80 50.20 1695 ---- ---- ---- ---- 48.50 -2.70 51.20 1700 ---- ---- ---- ---- 49.50 -2.90 52.40 1705 ---- ---- ---- ---- 50.60 -2.90 53.50 1710 ---- ---- ---- ---- 51.70 -3.00 54.70 1715 ---- ---- ---- ---- 52.90 -3.00 55.90 1720 ---- ---- ---- ---- 54.10 -3.00 57.10 1725 ---- ---- ---- ---- 55.30 -3.10 58.40 1730 ---- ---- ---- ---- 56.50 -3.20 59.70 1735 ---- ---- ---- ---- 57.80 -3.20 61.00 1740 ---- ---- ---- ---- 59.10 -3.20 62.30 1745 ---- ---- ---- ---- 60.40 -3.30 63.70 1750 ---- ---- ---- ---- 61.80 -3.30 65.10 1755 ---- ---- ---- ---- 63.20 -3.40 66.60 1760 ---- ---- ---- ---- 64.60 -3.50 68.10 1765 ---- ---- ---- ---- 66.00 -3.60 69.60 1770 ---- ---- ---- ---- 67.50 -3.60 71.10 1775 ---- ---- ---- ---- 69.00 -3.70 72.70 1780 ---- ---- ---- ---- 70.60 -3.70 74.30 1785 ---- ---- ---- ---- 72.10 -3.80 75.90 1790 ---- ---- ---- ---- 73.70 -3.90 77.60 1795 ---- ---- ---- ---- 75.40 -3.90 79.30 1800 ---- ---- ---- ---- 77.00 -4.00 81.00 1805 ---- ---- ---- ---- 78.70 -4.10 82.80 1810 ---- ---- ---- ---- 80.50 -4.00 84.50 1815 ---- ---- ---- ---- 82.20 -4.20 86.40 1820 ---- ---- ---- ---- 84.00 -4.20 88.20 1825 ---- ---- ---- ---- 85.80 -4.30 90.10 1830 ---- ---- ---- ---- 87.70 -4.30 92.00 1835 ---- ---- ---- ---- 89.50 -4.40 93.90 1840 ---- ---- ---- ---- 91.40 -4.50 95.90 1845 ---- ---- ---- ---- 93.40 -4.50 97.90 1850 ---- ---- ---- ---- 95.40 -4.60 100.00 1855 ---- ---- ---- ---- 97.40 -4.60 102.00 1860 ---- ---- ---- ---- 99.40 -4.70 104.10 1865 ---- ---- ---- ---- 101.50 -4.80 106.30 1870 ---- ---- ---- ---- 103.60 -4.80 108.40 1875 ---- ---- ---- ---- 105.70 -4.90 110.60 1880 ---- ---- ---- ---- 107.80 -5.00 112.80 75 1885 ---- ---- ---- ---- 110.00 -5.10 115.10 1890 ---- ---- ---- ---- 112.30 -5.10 117.40 1895 ---- ---- ---- ---- 114.50 -5.20 119.70 1900 ---- ---- ---- ---- 116.80 -5.30 122.10 1905 ---- ---- ---- ---- 119.10 -5.40 124.50 1910 ---- ---- ---- ---- 121.50 -5.40 126.90 1915 ---- ---- ---- ---- 123.90 -5.40 129.30 1920 ---- ---- ---- ---- 126.30 -5.50 131.80 1925 ---- ---- ---- ---- 128.70 -5.60 134.30 1930 ---- ---- ---- ---- 131.20 -5.70 136.90 1935 ---- ---- ---- ---- 133.70 -5.70 139.40 1940 ---- ---- ---- ---- 136.30 -5.70 142.00 1945 ---- ---- ---- ---- 138.80 -5.90 144.70 1950 ---- ---- ---- ---- 141.40 -6.00 147.40 1955 ---- ---- ---- ---- 144.10 -6.00 150.10 1960 ---- ---- ---- ---- 146.80 -6.00 152.80 1965 ---- ---- ---- ---- 149.40 -6.20 155.60 1970 ---- ---- ---- ---- 152.20 -6.10 158.30 100 1975 ---- ---- ---- ---- 154.90 -6.30 161.20 1980 ---- ---- ---- ---- 157.70 -6.30 164.00 1985 ---- ---- ---- ---- 160.60 -6.30 166.90 1990 ---- ---- ---- ---- 163.40 -6.40 169.80 1995 ---- ---- ---- ---- 166.30 -6.50 172.80 2000 ---- ---- ---- ---- 169.20 -6.60 175.80 130 2005 ---- ---- ---- ---- 172.20 -6.60 178.80 2010 ---- ---- ---- ---- 175.20 -6.60 181.80 2015 ---- ---- ---- ---- 178.20 -6.70 184.90 2020 ---- ---- ---- ---- 181.20 -6.80 188.00 2025 ---- ---- ---- ---- 184.30 -6.90 191.20 2030 ---- ---- ---- ---- 187.40 -7.00 194.40 2035 ---- ---- ---- ---- 190.60 -7.00 197.60 2040 ---- ---- ---- ---- 193.80 -7.00 200.80 2045 ---- ---- ---- ---- 197.00 -7.10 204.10 2050 ---- ---- ---- ---- 200.20 -7.20 207.40 2055 ---- ---- ---- ---- 203.50 -7.20 210.70 2060 ---- ---- ---- ---- 206.80 -7.30 214.10 2065 ---- ---- ---- ---- 210.20 -7.30 217.50 2070 ---- ---- ---- ---- 213.50 -7.40 220.90 2075 ---- ---- ---- ---- 216.90 -7.50 224.40 2080 ---- ---- ---- ---- 220.40 -7.50 227.90 2085 ---- ---- ---- ---- 223.80 -7.60 231.40 2090 ---- ---- ---- ---- 227.30 -7.60 234.90 2095 ---- ---- ---- ---- 230.80 -7.60 238.40 2100 ---- ---- ---- ---- 234.30 -7.70 242.00 2105 ---- ---- ---- ---- 237.80 -7.80 245.60 2110 ---- ---- ---- ---- 241.40 -7.80 249.20 2115 ---- ---- ---- ---- 244.90 -7.90 252.80 2120 ---- ---- ---- ---- 248.50 -7.90 256.40 2125 ---- ---- ---- ---- 252.10 -8.00 260.10 2130 ---- ---- ---- ---- 255.70 -8.10 263.80 2135 ---- ---- ---- ---- 259.30 -8.10 267.40 2140 ---- ---- ---- ---- 263.00 -8.10 271.10 2145 ---- ---- ---- ---- 266.60 -8.20 274.80 2150 ---- ---- ---- ---- 270.30 -8.20 278.50 2155 ---- ---- ---- ---- 274.00 -8.20 282.20 2160 ---- ---- ---- ---- 277.60 -8.40 286.00 2165 ---- ---- ---- ---- 281.30 -8.40 289.70 2170 ---- ---- ---- ---- 285.00 -8.50 293.50 2175 ---- ---- ---- ---- 288.80 -8.40 297.20 2180 ---- ---- ---- ---- 292.50 -8.50 301.00 2185 ---- ---- ---- ---- 296.30 -8.50 304.80 2190 ---- ---- ---- ---- 300.00 -8.70 308.70 2195 ---- ---- ---- ---- 303.80 -8.70 312.50 2200 ---- ---- ---- ---- 307.70 -8.70 316.40 2205 ---- ---- ---- ---- 311.50 -8.80 320.30 2210 ---- ---- ---- ---- 315.40 -8.80 324.20 2215 ---- ---- ---- ---- 319.30 -8.80 328.10 2220 ---- ---- ---- ---- 323.20 -8.90 332.10 2225 ---- ---- ---- ---- 327.10 -9.00 336.10 2230 ---- ---- ---- ---- 331.10 -9.00 340.10 2235 ---- ---- ---- ---- 335.10 -9.00 344.10 2240 ---- ---- ---- ---- 339.20 -9.00 348.20 2245 ---- ---- ---- ---- 343.20 -9.10 352.30 2250 ---- ---- ---- ---- 347.20 -9.20 356.40 2255 ---- ---- ---- ---- 351.30 -9.10 360.40 2260 ---- ---- ---- ---- 355.30 -9.20 364.50 2265 ---- ---- ---- ---- 359.30 -9.20 368.50 2270 ---- ---- ---- ---- 363.30 -9.30 372.60 2275 ---- ---- ---- ---- 367.30 -9.30 376.60 2280 ---- ---- ---- ---- 371.30 -9.40 380.70 2285 ---- ---- ---- ---- 375.40 -9.40 384.80 2290 ---- ---- ---- ---- 379.40 -9.50 388.90 2295 ---- ---- ---- ---- 383.50 -9.50 393.00 2300 ---- ---- ---- ---- 387.60 -9.50 397.10 2305 ---- ---- ---- ---- 391.70 -9.50 401.20 2310 ---- ---- ---- ---- 395.80 -9.60 405.40 2315 ---- ---- ---- ---- 400.00 -9.60 409.60 2320 ---- ---- ---- ---- 404.20 -9.60 413.80 2325 ---- ---- ---- ---- 408.30 -9.70 418.00 2330 ---- ---- ---- ---- 412.50 -9.80 422.30 2335 ---- ---- ---- ---- 416.80 -9.70 426.50 2340 ---- ---- ---- ---- 421.00 -9.80 430.80 2345 ---- ---- ---- ---- 425.20 -9.90 435.10 2350 ---- ---- ---- ---- 429.50 -9.80 439.30 2355 ---- ---- ---- ---- 433.70 -9.90 443.60 2360 ---- ---- ---- ---- 438.00 -9.90 447.90 2370 ---- ---- ---- ---- 446.60 -10.00 456.60 2375 ---- ---- ---- ---- 450.90 -10.00 460.90 2380 ---- ---- ---- ---- 455.20 -10.00 465.20 2390 ---- ---- ---- ---- 463.80 -10.10 473.90 2400 ---- ---- ---- ---- 472.50 -10.20 482.70 2410 ---- ---- ---- ---- 481.20 -10.20 491.40 2420 ---- ---- ---- ---- 489.90 -10.30 500.20 2425 ---- ---- ---- ---- 494.30 -10.30 504.60 2430 ---- ---- ---- ---- 498.70 -10.30 509.00 2440 ---- ---- ---- ---- 507.50 -10.40 517.90 2450 ---- ---- ---- ---- 516.30 -10.50 526.80 2460 ---- ---- ---- ---- 525.20 -10.50 535.70 2475 ---- ---- ---- ---- 538.50 -10.60 549.10 2500 ---- ---- ---- ---- 560.80 -10.70 571.50 2525 ---- ---- ---- ---- 583.30 -10.90 594.20 2550 ---- ---- ---- ---- 606.00 -10.90 616.90 2575 ---- ---- ---- ---- 628.80 -11.00 639.80 2600 ---- ---- ---- ---- 651.70 -11.10 662.80 2625 ---- ---- ---- ---- 674.70 -11.20 685.90 2650 ---- ---- ---- ---- 697.80 -11.40 709.20 900 ---- ---- ---- ---- 1.40 -.10 1.50 925 ---- ---- ---- ---- 1.70 -.10 1.80 950 ---- ---- ---- ---- 1.90 -.20 2.10 975 ---- ---- ---- ---- 2.20 -.20 2.40 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 8.50 -.50 9.00 1300 ---- ---- ---- ---- 9.60 -.60 10.20 1325 ---- ---- ---- ---- 10.80 -.70 11.50 1350 ---- ---- ---- ---- 12.10 -.80 12.90 1375 ---- ---- ---- ---- 13.60 -.80 14.40 1400 ---- ---- ---- ---- 15.20 -.90 16.10 1425 ---- ---- ---- ---- 17.00 -1.00 18.00 1450 ---- ---- ---- ---- 18.90 -1.10 20.00 1470 ---- ---- ---- ---- 20.60 -1.20 21.80 1475 ---- ---- ---- ---- 21.00 -1.30 22.30 1480 ---- ---- ---- ---- 21.40 -1.30 22.70 1490 ---- ---- ---- ---- 22.40 -1.30 23.70 1500 ---- ---- ---- ---- 23.30 -1.40 24.70 1510 ---- ---- ---- ---- 24.30 -1.40 25.70 1520 ---- ---- ---- ---- 25.30 -1.50 26.80 1525 ---- ---- ---- ---- 25.80 -1.50 27.30 1530 ---- ---- ---- ---- 26.30 -1.60 27.90 1540 ---- ---- ---- ---- 27.40 -1.60 29.00 1550 ---- ---- ---- ---- 28.50 -1.70 30.20 1560 ---- ---- ---- ---- 29.70 -1.70 31.40 1565 ---- ---- ---- ---- 30.30 -1.80 32.10 1570 ---- ---- ---- ---- 30.90 -1.80 32.70 1575 ---- ---- ---- ---- 31.50 -1.80 33.30 1580 ---- ---- ---- ---- 32.10 -1.90 34.00 1585 ---- ---- ---- ---- 32.80 -1.90 34.70 1590 ---- ---- ---- ---- 33.40 -1.90 35.30 1595 ---- ---- ---- ---- 34.10 -1.90 36.00 1600 ---- ---- ---- ---- 34.70 -2.00 36.70 1605 ---- ---- ---- ---- 35.40 -2.00 37.40 1610 ---- ---- ---- ---- 36.10 -2.10 38.20 1615 ---- ---- ---- ---- 36.80 -2.10 38.90 1620 ---- ---- ---- ---- 37.50 -2.10 39.60 1625 ---- ---- ---- ---- 38.20 -2.20 40.40 1630 ---- ---- ---- ---- 38.90 -2.30 41.20 1635 ---- ---- ---- ---- 39.70 -2.20 41.90 1640 ---- ---- ---- ---- 40.40 -2.30 42.70 1645 ---- ---- ---- ---- 41.20 -2.30 43.50 1650 ---- ---- ---- ---- 42.00 -2.40 44.40 1655 ---- ---- ---- ---- 42.80 -2.40 45.20 1660 ---- ---- ---- ---- 43.60 -2.50 46.10 1665 ---- ---- ---- ---- 44.50 -2.50 47.00 1670 ---- ---- ---- ---- 45.40 -2.50 47.90 1675 ---- ---- ---- ---- 46.30 -2.60 48.90 1680 ---- ---- ---- ---- 47.20 -2.70 49.90 1685 ---- ---- ---- ---- 48.20 -2.70 50.90 1690 ---- ---- ---- ---- 49.20 -2.70 51.90 1695 ---- ---- ---- ---- 50.20 -2.80 53.00 1700 ---- ---- ---- ---- 51.20 -2.90 54.10 1705 ---- ---- ---- ---- 52.30 -2.90 55.20 1710 ---- ---- ---- ---- 53.40 -2.90 56.30 1715 ---- ---- ---- ---- 54.50 -3.00 57.50 1720 ---- ---- ---- ---- 55.70 -3.00 58.70 1725 ---- ---- ---- ---- 56.90 -3.00 59.90 1730 ---- ---- ---- ---- 58.10 -3.10 61.20 1735 ---- ---- ---- ---- 59.30 -3.20 62.50 1740 ---- ---- ---- ---- 60.60 -3.20 63.80 1745 ---- ---- ---- ---- 61.90 -3.30 65.20 1750 ---- ---- ---- ---- 63.30 -3.30 66.60 1755 ---- ---- ---- ---- 64.60 -3.40 68.00 1760 ---- ---- ---- ---- 66.00 -3.40 69.40 1765 ---- ---- ---- ---- 67.40 -3.50 70.90 1770 ---- ---- ---- ---- 68.90 -3.50 72.40 1775 ---- ---- ---- ---- 70.40 -3.60 74.00 1780 ---- ---- ---- ---- 71.90 -3.70 75.60 1785 ---- ---- ---- ---- 73.40 -3.80 77.20 1790 ---- ---- ---- ---- 75.00 -3.80 78.80 1795 ---- ---- ---- ---- 76.60 -3.90 80.50 1800 ---- ---- ---- ---- 78.30 -3.90 82.20 1805 ---- ---- ---- ---- 79.90 -4.00 83.90 1810 ---- ---- ---- ---- 81.60 -4.00 85.60 1815 ---- ---- ---- ---- 83.40 -4.00 87.40 1820 ---- ---- ---- ---- 85.10 -4.10 89.20 1825 ---- ---- ---- ---- 86.90 -4.20 91.10 1830 ---- ---- ---- ---- 88.70 -4.30 93.00 1835 ---- ---- ---- ---- 90.60 -4.30 94.90 1840 ---- ---- ---- ---- 92.40 -4.40 96.80 1845 ---- ---- ---- ---- 94.30 -4.50 98.80 1850 ---- ---- ---- ---- 96.30 -4.50 100.80 1855 ---- ---- ---- ---- 98.20 -4.60 102.80 1860 ---- ---- ---- ---- 100.20 -4.70 104.90 1865 ---- ---- ---- ---- 102.30 -4.70 107.00 1870 ---- ---- ---- ---- 104.30 -4.80 109.10 1875 ---- ---- ---- ---- 106.40 -4.90 111.30 1880 ---- ---- ---- ---- 108.60 -4.90 113.50 1885 ---- ---- ---- ---- 110.70 -5.00 115.70 1890 ---- ---- ---- ---- 112.90 -5.00 117.90 1895 ---- ---- ---- ---- 115.10 -5.10 120.20 1900 ---- ---- ---- ---- 117.40 -5.10 122.50 1905 ---- ---- ---- ---- 119.70 -5.20 124.90 1910 ---- ---- ---- ---- 122.00 -5.20 127.20 1915 ---- ---- ---- ---- 124.30 -5.40 129.70 1920 ---- ---- ---- ---- 126.70 -5.40 132.10 1925 ---- ---- ---- ---- 129.10 -5.50 134.60 1930 ---- ---- ---- ---- 131.50 -5.60 137.10 1935 ---- ---- ---- ---- 134.00 -5.60 139.60 1940 ---- ---- ---- ---- 136.50 -5.70 142.20 1945 ---- ---- ---- ---- 139.00 -5.80 144.80 1950 ---- ---- ---- ---- 141.60 -5.80 147.40 1955 ---- ---- ---- ---- 144.20 -5.90 150.10 1960 ---- ---- ---- ---- 146.80 -5.90 152.70 1965 ---- ---- ---- ---- 149.50 -6.00 155.50 1970 ---- ---- ---- ---- 152.20 -6.00 158.20 1975 ---- ---- ---- ---- 154.90 -6.10 161.00 1980 ---- ---- ---- ---- 157.70 -6.10 163.80 1985 ---- ---- ---- ---- 160.40 -6.30 166.70 1990 ---- ---- ---- ---- 163.20 -6.30 169.50 1995 ---- ---- ---- ---- 166.10 -6.30 172.40 2000 ---- ---- ---- ---- 169.00 -6.40 175.40 2005 ---- ---- ---- ---- 171.90 -6.40 178.30 2010 ---- ---- ---- ---- 174.80 -6.50 181.30 2015 ---- ---- ---- ---- 177.80 -6.60 184.40 2020 ---- ---- ---- ---- 180.80 -6.60 187.40 2025 ---- ---- ---- ---- 183.80 -6.70 190.50 2030 ---- ---- ---- ---- 186.90 -6.70 193.60 2035 ---- ---- ---- ---- 190.00 -6.80 196.80 2040 ---- ---- ---- ---- 193.10 -6.90 200.00 2045 ---- ---- ---- ---- 196.20 -7.00 203.20 2050 ---- ---- ---- ---- 199.40 -7.00 206.40 2055 ---- ---- ---- ---- 202.60 -7.10 209.70 2060 ---- ---- ---- ---- 205.90 -7.10 213.00 2065 ---- ---- ---- ---- 209.20 -7.10 216.30 2070 ---- ---- ---- ---- 212.50 -7.20 219.70 2075 ---- ---- ---- ---- 215.80 -7.30 223.10 2080 ---- ---- ---- ---- 219.20 -7.30 226.50 2085 ---- ---- ---- ---- 222.50 -7.40 229.90 2090 ---- ---- ---- ---- 226.00 -7.40 233.40 2095 ---- ---- ---- ---- 229.40 -7.50 236.90 2100 ---- ---- ---- ---- 232.90 -7.50 240.40 2105 ---- ---- ---- ---- 236.40 -7.60 244.00 2110 ---- ---- ---- ---- 239.90 -7.60 247.50 2115 ---- ---- ---- ---- 243.40 -7.70 251.10 2120 ---- ---- ---- ---- 247.00 -7.70 254.70 2125 ---- ---- ---- ---- 250.50 -7.80 258.30 2130 ---- ---- ---- ---- 254.10 -7.90 262.00 2135 ---- ---- ---- ---- 257.70 -8.00 265.70 2140 ---- ---- ---- ---- 261.40 -7.90 269.30 2145 ---- ---- ---- ---- 265.00 -8.00 273.00 2150 ---- ---- ---- ---- 268.70 -8.10 276.80 2155 ---- ---- ---- ---- 272.40 -8.10 280.50 2160 ---- ---- ---- ---- 276.10 -8.10 284.20 2165 ---- ---- ---- ---- 279.80 ---- ---- 2170 ---- ---- ---- ---- 283.50 -8.30 291.80 2175 ---- ---- ---- ---- 287.30 -8.30 295.60 2180 ---- ---- ---- ---- 291.10 -8.30 299.40 2190 ---- ---- ---- ---- 298.60 -8.50 307.10 2200 ---- ---- ---- ---- 306.30 -8.50 314.80 2210 ---- ---- ---- ---- 314.00 -8.60 322.60 2220 ---- ---- ---- ---- 321.70 -8.70 330.40 2225 ---- ---- ---- ---- 325.60 -8.80 334.40 2230 ---- ---- ---- ---- 329.50 -8.80 338.30 2240 ---- ---- ---- ---- 337.40 -8.80 346.20 2250 ---- ---- ---- ---- 345.30 -8.90 354.20 2260 ---- ---- ---- ---- 353.30 -9.00 362.30 2270 ---- ---- ---- ---- 361.30 ---- ---- 2275 ---- ---- ---- ---- 365.30 -9.10 374.40 2280 ---- ---- ---- ---- 369.30 ---- ---- 2300 ---- ---- ---- ---- 385.60 -9.30 394.90 2325 ---- ---- ---- ---- 406.10 -9.50 415.60 2350 ---- ---- ---- ---- 426.90 -9.70 436.60 2375 ---- ---- ---- ---- 448.00 -9.80 457.80 2400 ---- ---- ---- ---- 469.30 -10.00 479.30 2425 ---- ---- ---- ---- 490.80 -10.10 500.90 2450 ---- ---- ---- ---- 512.50 -10.30 522.80 2475 ---- ---- ---- ---- 534.40 ---- ---- OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 9.80 -.70 10.50 1425 ---- ---- ---- ---- 11.60 -.90 12.50 1450 ---- ---- ---- ---- 13.70 -1.00 14.70 1475 ---- ---- ---- ---- 16.10 -1.10 17.20 1500 ---- ---- ---- ---- 18.70 -1.30 20.00 1525 ---- ---- ---- ---- 21.70 -1.40 23.10 1550 ---- ---- ---- ---- 25.00 -1.60 26.60 1575 ---- ---- ---- ---- 28.70 -1.80 30.50 1580 ---- ---- ---- ---- 29.50 -1.80 31.30 1590 ---- ---- ---- ---- 31.10 -1.90 33.00 1600 ---- ---- ---- ---- 32.80 -1.90 34.70 1610 ---- ---- ---- ---- 34.50 -2.10 36.60 1620 ---- ---- ---- ---- 36.30 -2.20 38.50 1625 ---- ---- ---- ---- 37.30 -2.10 39.40 1630 ---- ---- ---- ---- 38.20 -2.20 40.40 1640 ---- ---- ---- ---- 40.20 -2.30 42.50 1650 ---- ---- ---- ---- 42.20 -2.40 44.60 1660 ---- ---- ---- ---- 44.30 -2.50 46.80 1670 ---- ---- ---- ---- 46.50 -2.50 49.00 1675 ---- ---- ---- ---- 47.60 ---- ---- 1680 ---- ---- ---- ---- 48.70 -2.70 51.40 1685 ---- ---- ---- ---- 49.80 -2.70 52.50 1690 ---- ---- ---- ---- 51.00 -2.80 53.80 1695 ---- ---- ---- ---- 52.20 -2.80 55.00 1700 ---- ---- ---- ---- 53.40 -2.90 56.30 1705 ---- ---- ---- ---- 54.60 -2.90 57.50 1710 ---- ---- ---- ---- 55.90 -2.90 58.80 1715 ---- ---- ---- ---- 57.10 -3.00 60.10 1720 ---- ---- ---- ---- 58.40 -3.10 61.50 1725 ---- ---- ---- ---- 59.70 -3.10 62.80 1730 ---- ---- ---- ---- 61.10 -3.10 64.20 1735 ---- ---- ---- ---- 62.40 -3.20 65.60 1740 ---- ---- ---- ---- 63.80 -3.20 67.00 1745 ---- ---- ---- ---- 65.20 -3.30 68.50 1750 ---- ---- ---- ---- 66.60 -3.30 69.90 1755 ---- ---- ---- ---- 68.00 -3.40 71.40 1760 ---- ---- ---- ---- 69.40 -3.50 72.90 1765 ---- ---- ---- ---- 70.90 -3.50 74.40 1770 ---- ---- ---- ---- 72.40 -3.60 76.00 1775 ---- ---- ---- ---- 73.90 -3.70 77.60 1780 ---- ---- ---- ---- 75.40 -3.70 79.10 1785 ---- ---- ---- ---- 77.00 -3.80 80.80 1790 ---- ---- ---- ---- 78.60 -3.80 82.40 1795 ---- ---- ---- ---- 80.20 -3.90 84.10 1800 ---- ---- ---- ---- 81.90 -3.90 85.80 1805 ---- ---- ---- ---- 83.50 -4.00 87.50 1810 ---- ---- ---- ---- 85.20 -4.10 89.30 1815 ---- ---- ---- ---- 87.00 -4.10 91.10 1820 ---- ---- ---- ---- 88.80 -4.10 92.90 1825 ---- ---- ---- ---- 90.60 -4.20 94.80 1830 ---- ---- ---- ---- 92.40 -4.30 96.70 1835 ---- ---- ---- ---- 94.20 -4.40 98.60 1840 ---- ---- ---- ---- 96.10 -4.40 100.50 1845 ---- ---- ---- ---- 98.10 -4.40 102.50 1850 ---- ---- ---- ---- 100.00 -4.50 104.50 1855 ---- ---- ---- ---- 102.00 -4.60 106.60 1860 ---- ---- ---- ---- 104.00 -4.70 108.70 1865 ---- ---- ---- ---- 106.10 -4.70 110.80 1870 ---- ---- ---- ---- 108.10 -4.80 112.90 1875 ---- ---- ---- ---- 110.30 -4.80 115.10 1880 ---- ---- ---- ---- 112.40 -4.90 117.30 1885 ---- ---- ---- ---- 114.60 -4.90 119.50 1890 ---- ---- ---- ---- 116.80 -5.00 121.80 1895 ---- ---- ---- ---- 119.00 -5.10 124.10 1900 ---- ---- ---- ---- 121.30 -5.10 126.40 1905 ---- ---- ---- ---- 123.60 -5.20 128.80 1910 ---- ---- ---- ---- 125.90 -5.30 131.20 1915 ---- ---- ---- ---- 128.30 -5.30 133.60 1920 ---- ---- ---- ---- 130.70 -5.40 136.10 1925 ---- ---- ---- ---- 133.10 -5.50 138.60 1930 ---- ---- ---- ---- 135.60 -5.50 141.10 1935 ---- ---- ---- ---- 138.10 -5.50 143.60 1940 ---- ---- ---- ---- 140.60 -5.60 146.20 1945 ---- ---- ---- ---- 143.10 -5.70 148.80 1950 ---- ---- ---- ---- 145.70 -5.80 151.50 1955 ---- ---- ---- ---- 148.30 -5.90 154.20 1960 ---- ---- ---- ---- 151.00 -5.90 156.90 1965 ---- ---- ---- ---- 153.60 -6.00 159.60 1970 ---- ---- ---- ---- 156.30 -6.10 162.40 1975 ---- ---- ---- ---- 159.10 -6.00 165.10 1980 ---- ---- ---- ---- 161.80 -6.20 168.00 1985 ---- ---- ---- ---- 164.60 -6.20 170.80 1990 ---- ---- ---- ---- 167.40 -6.30 173.70 1995 ---- ---- ---- ---- 170.30 -6.30 176.60 2000 ---- ---- ---- ---- 173.20 -6.40 179.60 2005 ---- ---- ---- ---- 176.10 -6.40 182.50 2010 ---- ---- ---- ---- 179.00 -6.50 185.50 2015 ---- ---- ---- ---- 182.00 -6.60 188.60 2020 ---- ---- ---- ---- 185.00 -6.60 191.60 2025 ---- ---- ---- ---- 188.00 -6.70 194.70 2030 ---- ---- ---- ---- 191.10 -6.70 197.80 2035 ---- ---- ---- ---- 194.20 -6.80 201.00 2040 ---- ---- ---- ---- 197.30 -6.90 204.20 2045 ---- ---- ---- ---- 200.50 -6.90 207.40 2050 ---- ---- ---- ---- 203.70 -6.90 210.60 2055 ---- ---- ---- ---- 206.90 -7.00 213.90 2060 ---- ---- ---- ---- 210.10 -7.10 217.20 2065 ---- ---- ---- ---- 213.40 -7.10 220.50 2070 ---- ---- ---- ---- 216.70 -7.20 223.90 2075 ---- ---- ---- ---- 220.10 -7.20 227.30 2080 ---- ---- ---- ---- 223.40 -7.30 230.70 2085 ---- ---- ---- ---- 226.80 -7.30 234.10 2090 ---- ---- ---- ---- 230.20 -7.40 237.60 2095 ---- ---- ---- ---- 233.70 -7.40 241.10 2100 ---- ---- ---- ---- 237.10 -7.50 244.60 2105 ---- ---- ---- ---- 240.60 -7.60 248.20 2110 ---- ---- ---- ---- 244.10 -7.60 251.70 2115 ---- ---- ---- ---- 247.70 -7.60 255.30 2120 ---- ---- ---- ---- 251.20 -7.70 258.90 2125 ---- ---- ---- ---- 254.80 -7.70 262.50 2130 ---- ---- ---- ---- 258.40 -7.80 266.20 2135 ---- ---- ---- ---- 262.00 -7.80 269.80 2140 ---- ---- ---- ---- 265.60 -7.90 273.50 2145 ---- ---- ---- ---- 269.30 -7.90 277.20 2150 ---- ---- ---- ---- 273.00 -7.90 280.90 2155 ---- ---- ---- ---- 276.70 -8.00 284.70 2160 ---- ---- ---- ---- 280.40 -8.00 288.40 2165 ---- ---- ---- ---- 284.10 ---- ---- 2170 ---- ---- ---- ---- 287.80 -8.20 296.00 2175 ---- ---- ---- ---- 291.60 ---- ---- 2180 ---- ---- ---- ---- 295.30 -8.30 303.60 2190 ---- ---- ---- ---- 302.90 -8.30 311.20 2200 ---- ---- ---- ---- 310.50 -8.40 318.90 2210 ---- ---- ---- ---- 318.20 -8.50 326.70 2220 ---- ---- ---- ---- 325.90 -8.60 334.50 2225 ---- ---- ---- ---- 329.80 -8.70 338.50 2230 ---- ---- ---- ---- 333.70 -8.70 342.40 2240 ---- ---- ---- ---- 341.60 -8.70 350.30 2250 ---- ---- ---- ---- 349.50 -8.80 358.30 2260 ---- ---- ---- ---- 357.40 -8.90 366.30 2270 ---- ---- ---- ---- 365.40 ---- ---- 2275 ---- ---- ---- ---- 369.40 -9.00 378.40 2280 ---- ---- ---- ---- 373.40 ---- ---- 2300 ---- ---- ---- ---- 389.70 -9.20 398.90 2325 ---- ---- ---- ---- 410.20 -9.40 419.60 2350 ---- ---- ---- ---- 430.90 -9.60 440.50 2375 ---- ---- ---- ---- 451.90 -9.70 461.60 2400 ---- ---- ---- ---- 473.20 -9.80 483.00 2425 ---- ---- ---- ---- 494.60 -10.00 504.60 2450 ---- ---- ---- ---- 516.20 -10.20 526.40 2475 ---- ---- ---- ---- 538.10 ---- ---- OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 25.10 -1.40 26.50 1500 ---- ---- ---- ---- 27.50 -1.50 29.00 1525 ---- ---- ---- ---- 30.00 -1.60 31.60 1550 ---- ---- ---- ---- 32.70 -1.80 34.50 1575 ---- ---- ---- ---- 35.60 -1.90 37.50 1600 ---- ---- ---- ---- 38.90 -2.00 40.90 1625 ---- ---- ---- ---- 42.40 -2.20 44.60 1650 ---- ---- ---- ---- 46.30 -2.40 48.70 1660 ---- ---- ---- ---- 48.00 -2.50 50.50 1670 ---- ---- ---- ---- 49.80 -2.50 52.30 1675 ---- ---- ---- ---- 50.70 ---- ---- 1680 ---- ---- ---- ---- 51.60 -2.70 54.30 1690 ---- ---- ---- ---- 53.60 -2.70 56.30 1700 ---- ---- ---- ---- 55.60 -2.80 58.40 1710 ---- ---- ---- ---- 57.70 -2.90 60.60 1720 ---- ---- ---- ---- 59.90 -3.00 62.90 1730 ---- ---- ---- ---- 62.30 -3.10 65.40 1740 ---- ---- ---- ---- 64.70 -3.20 67.90 1750 ---- ---- ---- ---- 67.30 -3.30 70.60 1760 ---- ---- ---- ---- 70.00 -3.40 73.40 1765 ---- ---- ---- ---- 71.40 -3.40 74.80 1770 ---- ---- ---- ---- 72.80 -3.50 76.30 1775 ---- ---- ---- ---- 74.20 -3.60 77.80 1780 ---- ---- ---- ---- 75.70 -3.60 79.30 1785 ---- ---- ---- ---- 77.30 -3.60 80.90 1790 ---- ---- ---- ---- 78.80 -3.70 82.50 1795 ---- ---- ---- ---- 80.40 -3.80 84.20 1800 ---- ---- ---- ---- 82.00 -3.80 85.80 1805 ---- ---- ---- ---- 83.70 -3.80 87.50 1810 ---- ---- ---- ---- 85.30 -4.00 89.30 1815 ---- ---- ---- ---- 87.10 -3.90 91.00 1820 ---- ---- ---- ---- 88.80 -4.00 92.80 1825 ---- ---- ---- ---- 90.50 -4.10 94.60 1830 ---- ---- ---- ---- 92.30 -4.20 96.50 1835 ---- ---- ---- ---- 94.20 -4.20 98.40 1840 ---- ---- ---- ---- 96.00 -4.30 100.30 1845 ---- ---- ---- ---- 97.90 -4.30 102.20 1850 ---- ---- ---- ---- 99.80 -4.40 104.20 1855 ---- ---- ---- ---- 101.70 -4.50 106.20 1860 ---- ---- ---- ---- 103.70 -4.50 108.20 1865 ---- ---- ---- ---- 105.70 -4.60 110.30 1870 ---- ---- ---- ---- 107.70 -4.60 112.30 1875 ---- ---- ---- ---- 109.80 -4.70 114.50 1880 ---- ---- ---- ---- 111.90 -4.70 116.60 1885 ---- ---- ---- ---- 114.00 -4.80 118.80 1890 ---- ---- ---- ---- 116.10 -4.90 121.00 1895 ---- ---- ---- ---- 118.30 -4.90 123.20 1900 ---- ---- ---- ---- 120.50 -5.00 125.50 1905 ---- ---- ---- ---- 122.70 -5.10 127.80 1910 ---- ---- ---- ---- 125.00 -5.10 130.10 1915 ---- ---- ---- ---- 127.30 -5.20 132.50 1920 ---- ---- ---- ---- 129.60 -5.20 134.80 1925 ---- ---- ---- ---- 132.00 -5.30 137.30 1930 ---- ---- ---- ---- 134.40 -5.30 139.70 1935 ---- ---- ---- ---- 136.80 -5.40 142.20 1940 ---- ---- ---- ---- 139.20 -5.50 144.70 1945 ---- ---- ---- ---- 141.70 -5.50 147.20 1950 ---- ---- ---- ---- 144.20 -5.60 149.80 1955 ---- ---- ---- ---- 146.80 -5.60 152.40 1960 ---- ---- ---- ---- 149.30 -5.70 155.00 1965 ---- ---- ---- ---- 151.90 -5.80 157.70 1970 ---- ---- ---- ---- 154.60 -5.80 160.40 1975 ---- ---- ---- ---- 157.20 -5.90 163.10 1980 ---- ---- ---- ---- 159.90 -6.00 165.90 1985 ---- ---- ---- ---- 162.60 -6.00 168.60 1990 ---- ---- ---- ---- 165.40 -6.10 171.50 1995 ---- ---- ---- ---- 168.20 -6.10 174.30 2000 ---- ---- ---- ---- 171.00 -6.20 177.20 2005 ---- ---- ---- ---- 173.80 -6.30 180.10 2010 ---- ---- ---- ---- 176.70 -6.30 183.00 2015 ---- ---- ---- ---- 179.60 -6.40 186.00 2020 ---- ---- ---- ---- 182.60 -6.40 189.00 2025 ---- ---- ---- ---- 185.50 -6.50 192.00 2030 ---- ---- ---- ---- 188.50 -6.50 195.00 2035 ---- ---- ---- ---- 191.50 -6.60 198.10 2040 ---- ---- ---- ---- 194.60 -6.60 201.20 2045 ---- ---- ---- ---- 197.70 -6.70 204.40 2050 ---- ---- ---- ---- 200.80 -6.70 207.50 2055 ---- ---- ---- ---- 203.90 -6.80 210.70 2060 ---- ---- ---- ---- 207.10 -6.90 214.00 2065 ---- ---- ---- ---- 210.30 -6.90 217.20 2070 ---- ---- ---- ---- 213.60 -6.90 220.50 2075 ---- ---- ---- ---- 216.80 -7.00 223.80 2080 ---- ---- ---- ---- 220.10 -7.10 227.20 2085 ---- ---- ---- ---- 223.50 -7.10 230.60 2090 ---- ---- ---- ---- 226.80 -7.20 234.00 2095 ---- ---- ---- ---- 230.20 -7.20 237.40 2100 ---- ---- ---- ---- 233.60 -7.20 240.80 2105 ---- ---- ---- ---- 237.00 -7.30 244.30 2110 ---- ---- ---- ---- 240.50 -7.30 247.80 2115 ---- ---- ---- ---- 243.90 -7.50 251.40 2120 ---- ---- ---- ---- 247.40 -7.50 254.90 2125 ---- ---- ---- ---- 251.00 -7.50 258.50 2130 ---- ---- ---- ---- 254.50 -7.60 262.10 2135 ---- ---- ---- ---- 258.10 -7.60 265.70 2140 ---- ---- ---- ---- 261.60 -7.70 269.30 2145 ---- ---- ---- ---- 265.20 -7.70 272.90 2150 ---- ---- ---- ---- 268.90 -7.70 276.60 2155 ---- ---- ---- ---- 272.50 -7.80 280.30 2160 ---- ---- ---- ---- 276.20 -7.80 284.00 2165 ---- ---- ---- ---- 279.80 -7.90 287.70 2170 ---- ---- ---- ---- 283.50 -7.90 291.40 2175 ---- ---- ---- ---- 287.20 ---- ---- 2180 ---- ---- ---- ---- 290.90 -8.00 298.90 2185 ---- ---- ---- ---- 294.70 ---- ---- 2190 ---- ---- ---- ---- 298.40 -8.10 306.50 2200 ---- ---- ---- ---- 305.90 -8.20 314.10 2210 ---- ---- ---- ---- 313.50 -8.30 321.80 2220 ---- ---- ---- ---- 321.20 -8.30 329.50 2230 ---- ---- ---- ---- 328.90 -8.40 337.30 2240 ---- ---- ---- ---- 336.60 -8.50 345.10 2250 ---- ---- ---- ---- 344.40 -8.60 353.00 2260 ---- ---- ---- ---- 352.30 -8.70 361.00 2270 ---- ---- ---- ---- 360.20 -8.70 368.90 2275 ---- ---- ---- ---- 364.20 -8.70 372.90 2280 ---- ---- ---- ---- 368.10 ---- ---- 2290 ---- ---- ---- ---- 376.10 ---- ---- 2300 ---- ---- ---- ---- 384.20 -8.90 393.10 2325 ---- ---- ---- ---- 404.50 -9.10 413.60 2350 ---- ---- ---- ---- 425.00 -9.30 434.30 2375 ---- ---- ---- ---- 445.80 -9.50 455.30 2400 ---- ---- ---- ---- 466.90 -9.60 476.50 2425 ---- ---- ---- ---- 488.10 -9.80 497.90 2450 ---- ---- ---- ---- 509.50 -10.00 519.50 2475 ---- ---- ---- ---- 531.20 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 6.60 -.40 7.00 1025 ---- ---- ---- ---- 7.30 -.40 7.70 1050 ---- ---- ---- ---- 8.10 -.30 8.40 1075 ---- ---- ---- ---- 8.90 -.40 9.30 1100 ---- ---- ---- ---- 9.70 -.50 10.20 1125 ---- ---- ---- ---- 10.60 -.50 11.10 1130 ---- ---- ---- ---- 10.80 -.50 11.30 1140 ---- ---- ---- ---- 11.20 -.50 11.70 1150 ---- ---- ---- ---- 11.60 -.50 12.10 1160 ---- ---- ---- ---- 12.00 -.50 12.50 1170 ---- ---- ---- ---- 12.40 -.60 13.00 1175 ---- ---- ---- ---- 12.60 -.60 13.20 1180 ---- ---- ---- ---- 12.80 -.60 13.40 1190 ---- ---- ---- ---- 13.20 -.70 13.90 1200 ---- ---- ---- ---- 13.70 -.60 14.30 1210 ---- ---- ---- ---- 14.10 -.70 14.80 1220 ---- ---- ---- ---- 14.60 -.70 15.30 1225 ---- ---- ---- ---- 14.80 -.70 15.50 1230 ---- ---- ---- ---- 15.10 -.70 15.80 1235 ---- ---- ---- ---- 15.30 -.70 16.00 1240 ---- ---- ---- ---- 15.60 -.70 16.30 1245 ---- ---- ---- ---- 15.80 -.80 16.60 1250 ---- ---- ---- ---- 16.10 -.70 16.80 1255 ---- ---- ---- ---- 16.30 -.80 17.10 1260 ---- ---- ---- ---- 16.60 -.80 17.40 1265 ---- ---- ---- ---- 16.80 -.80 17.60 1270 ---- ---- ---- ---- 17.10 -.80 17.90 1275 ---- ---- ---- ---- 17.40 -.80 18.20 1280 ---- ---- ---- ---- 17.60 -.90 18.50 1285 ---- ---- ---- ---- 17.90 -.90 18.80 1290 ---- ---- ---- ---- 18.20 -.90 19.10 1295 ---- ---- ---- ---- 18.50 -.80 19.30 1300 ---- ---- ---- ---- 18.80 -.80 19.60 1305 ---- ---- ---- ---- 19.00 -.90 19.90 1310 ---- ---- ---- ---- 19.30 -.90 20.20 1315 ---- ---- ---- ---- 19.60 -1.00 20.60 1320 ---- ---- ---- ---- 19.90 -1.00 20.90 1325 ---- ---- ---- ---- 20.20 -1.00 21.20 1330 ---- ---- ---- ---- 20.50 -1.00 21.50 1335 ---- ---- ---- ---- 20.80 -1.00 21.80 1340 ---- ---- ---- ---- 21.20 -1.00 22.20 1345 ---- ---- ---- ---- 21.50 -1.00 22.50 1350 ---- ---- ---- ---- 21.80 -1.00 22.80 1355 ---- ---- ---- ---- 22.10 -1.10 23.20 1360 ---- ---- ---- ---- 22.40 -1.10 23.50 1365 ---- ---- ---- ---- 22.80 -1.10 23.90 1370 ---- ---- ---- ---- 23.10 -1.10 24.20 1375 ---- ---- ---- ---- 23.50 -1.10 24.60 1380 ---- ---- ---- ---- 23.80 -1.10 24.90 1385 ---- ---- ---- ---- 24.20 -1.10 25.30 1390 ---- ---- ---- ---- 24.50 -1.20 25.70 1395 ---- ---- ---- ---- 24.90 -1.10 26.00 1400 ---- ---- ---- ---- 25.20 -1.20 26.40 1405 ---- ---- ---- ---- 25.60 -1.20 26.80 1410 ---- ---- ---- ---- 26.00 -1.20 27.20 1415 ---- ---- ---- ---- 26.30 -1.30 27.60 1420 ---- ---- ---- ---- 26.70 -1.30 28.00 1425 ---- ---- ---- ---- 27.10 -1.30 28.40 1430 ---- ---- ---- ---- 27.50 -1.30 28.80 1435 ---- ---- ---- ---- 27.90 -1.30 29.20 1440 ---- ---- ---- ---- 28.30 -1.30 29.60 1445 ---- ---- ---- ---- 28.70 -1.40 30.10 1450 ---- ---- ---- ---- 29.10 -1.40 30.50 1455 ---- ---- ---- ---- 29.50 -1.40 30.90 1460 ---- ---- ---- ---- 30.00 -1.40 31.40 1465 ---- ---- ---- ---- 30.40 -1.40 31.80 1470 ---- ---- ---- ---- 30.80 -1.50 32.30 1475 ---- ---- ---- ---- 31.30 -1.50 32.80 1480 ---- ---- ---- ---- 31.80 -1.50 33.30 1485 ---- ---- ---- ---- 32.20 -1.50 33.70 1490 ---- ---- ---- ---- 32.70 -1.50 34.20 1495 ---- ---- ---- ---- 33.20 -1.50 34.70 1500 ---- ---- ---- ---- 33.70 -1.50 35.20 1505 ---- ---- ---- ---- 34.10 -1.70 35.80 1510 ---- ---- ---- ---- 34.70 -1.60 36.30 1515 ---- ---- ---- ---- 35.20 -1.60 36.80 1520 ---- ---- ---- ---- 35.70 -1.70 37.40 1525 ---- ---- ---- ---- 36.20 -1.70 37.90 1530 ---- ---- ---- ---- 36.80 -1.70 38.50 1535 ---- ---- ---- ---- 37.30 -1.80 39.10 1540 ---- ---- ---- ---- 37.90 -1.80 39.70 1545 ---- ---- ---- ---- 38.50 -1.80 40.30 1550 ---- ---- ---- ---- 39.00 -1.90 40.90 1555 ---- ---- ---- ---- 39.60 -1.90 41.50 1560 ---- ---- ---- ---- 40.30 -1.90 42.20 1565 ---- ---- ---- ---- 40.90 -1.90 42.80 1570 ---- ---- ---- ---- 41.50 -2.00 43.50 1575 ---- ---- ---- ---- 42.10 -2.00 44.10 1580 ---- ---- ---- ---- 42.80 -2.00 44.80 1585 ---- ---- ---- ---- 43.50 -2.00 45.50 1590 ---- ---- ---- ---- 44.10 -2.10 46.20 1595 ---- ---- ---- ---- 44.80 -2.10 46.90 1600 ---- ---- ---- ---- 45.50 -2.20 47.70 1605 ---- ---- ---- ---- 46.30 -2.10 48.40 1610 ---- ---- ---- ---- 47.00 -2.20 49.20 1615 ---- ---- ---- ---- 47.70 -2.20 49.90 1620 ---- ---- ---- ---- 48.50 -2.20 50.70 1625 ---- ---- ---- ---- 49.20 -2.30 51.50 1630 ---- ---- ---- ---- 50.00 -2.30 52.30 1635 ---- ---- ---- ---- 50.80 -2.30 53.10 1640 ---- ---- ---- ---- 51.60 -2.40 54.00 1645 ---- ---- ---- ---- 52.40 -2.40 54.80 1650 ---- ---- ---- ---- 53.20 -2.50 55.70 1655 ---- ---- ---- ---- 54.00 -2.50 56.50 1660 ---- ---- ---- ---- 54.90 -2.50 57.40 1665 ---- ---- ---- ---- 55.70 -2.60 58.30 1670 ---- ---- ---- ---- 56.60 -2.60 59.20 1675 ---- ---- ---- ---- 57.50 -2.60 60.10 1680 ---- ---- ---- ---- 58.40 -2.70 61.10 1685 ---- ---- ---- ---- 59.30 -2.70 62.00 1690 ---- ---- ---- ---- 60.30 -2.70 63.00 1695 ---- ---- ---- ---- 61.30 -2.80 64.10 1700 ---- ---- ---- ---- 62.30 -2.80 65.10 100 1705 ---- ---- ---- ---- 63.30 -2.90 66.20 1710 ---- ---- ---- ---- 64.40 -2.90 67.30 1715 ---- ---- ---- ---- 65.50 -2.90 68.40 1720 ---- ---- ---- ---- 66.60 -3.00 69.60 1725 ---- ---- ---- ---- 67.80 -3.00 70.80 1730 ---- ---- ---- ---- 68.90 -3.10 72.00 1735 ---- ---- ---- ---- 70.10 -3.20 73.30 1740 ---- ---- ---- ---- 71.40 -3.20 74.60 1745 ---- ---- ---- ---- 72.70 -3.20 75.90 1750 ---- ---- ---- ---- 73.90 -3.30 77.20 1755 ---- ---- ---- ---- 75.30 -3.30 78.60 1760 ---- ---- ---- ---- 76.60 -3.40 80.00 1765 ---- ---- ---- ---- 78.00 -3.40 81.40 1770 ---- ---- ---- ---- 79.40 -3.50 82.90 1775 ---- ---- ---- ---- 80.90 -3.50 84.40 1780 ---- ---- ---- ---- 82.40 -3.50 85.90 1785 ---- ---- ---- ---- 83.90 -3.60 87.50 1790 ---- ---- ---- ---- 85.40 -3.70 89.10 1795 ---- ---- ---- ---- 87.00 -3.70 90.70 1800 ---- ---- ---- ---- 88.60 -3.70 92.30 1805 ---- ---- ---- ---- 90.20 -3.80 94.00 1810 ---- ---- ---- ---- 91.80 -3.90 95.70 1815 ---- ---- ---- ---- 93.50 -3.90 97.40 1820 ---- ---- ---- ---- 95.20 -4.00 99.20 1825 ---- ---- ---- ---- 97.00 -4.00 101.00 1830 ---- ---- ---- ---- 98.70 -4.10 102.80 1835 ---- ---- ---- ---- 100.50 -4.20 104.70 1840 ---- ---- ---- ---- 102.40 -4.10 106.50 1845 ---- ---- ---- ---- 104.20 -4.30 108.50 1850 ---- ---- ---- ---- 106.10 -4.30 110.40 1855 ---- ---- ---- ---- 108.00 -4.40 112.40 1860 ---- ---- ---- ---- 110.00 -4.30 114.30 1865 ---- ---- ---- ---- 111.90 -4.50 116.40 1870 ---- ---- ---- ---- 113.90 -4.50 118.40 1875 ---- ---- ---- ---- 115.90 -4.60 120.50 1880 ---- ---- ---- ---- 118.00 -4.60 122.60 1885 ---- ---- ---- ---- 120.10 -4.60 124.70 1890 ---- ---- ---- ---- 122.20 -4.70 126.90 1895 ---- ---- ---- ---- 124.30 -4.80 129.10 1900 ---- ---- ---- ---- 126.50 -4.80 131.30 1905 ---- ---- ---- ---- 128.70 -4.90 133.60 1910 ---- ---- ---- ---- 130.90 -5.00 135.90 1915 ---- ---- ---- ---- 133.20 -5.00 138.20 1920 ---- ---- ---- ---- 135.50 -5.00 140.50 1925 ---- ---- ---- ---- 137.80 -5.10 142.90 1930 ---- ---- ---- ---- 140.10 -5.20 145.30 1935 ---- ---- ---- ---- 142.50 -5.20 147.70 1940 ---- ---- ---- ---- 144.90 -5.30 150.20 1945 ---- ---- ---- ---- 147.40 -5.30 152.70 1950 ---- ---- ---- ---- 149.80 -5.40 155.20 1955 ---- ---- ---- ---- 152.30 -5.50 157.80 1960 ---- ---- ---- ---- 154.80 -5.50 160.30 1965 ---- ---- ---- ---- 157.40 -5.50 162.90 1970 ---- ---- ---- ---- 160.00 -5.60 165.60 1975 ---- ---- ---- ---- 162.60 -5.60 168.20 1980 ---- ---- ---- ---- 165.20 -5.70 170.90 1985 ---- ---- ---- ---- 167.90 -5.70 173.60 1990 ---- ---- ---- ---- 170.60 -5.80 176.40 1995 ---- ---- ---- ---- 173.30 -5.90 179.20 2000 ---- ---- ---- ---- 176.00 -6.00 182.00 2005 ---- ---- ---- ---- 178.80 -6.00 184.80 2010 ---- ---- ---- ---- 181.60 -6.10 187.70 2015 ---- ---- ---- ---- 184.50 -6.10 190.60 2020 ---- ---- ---- ---- 187.30 -6.20 193.50 2025 ---- ---- ---- ---- 190.20 -6.20 196.40 2030 ---- ---- ---- ---- 193.20 -6.20 199.40 2035 ---- ---- ---- ---- 196.10 -6.30 202.40 2040 ---- ---- ---- ---- 199.10 -6.40 205.50 2045 ---- ---- ---- ---- 202.10 -6.40 208.50 2050 ---- ---- ---- ---- 205.20 -6.40 211.60 2055 ---- ---- ---- ---- 208.30 -6.50 214.80 2060 ---- ---- ---- ---- 211.40 -6.50 217.90 2065 ---- ---- ---- ---- 214.50 -6.60 221.10 2070 ---- ---- ---- ---- 217.70 -6.60 224.30 2075 ---- ---- ---- ---- 220.90 -6.70 227.60 2080 ---- ---- ---- ---- 224.10 -6.80 230.90 2085 ---- ---- ---- ---- 227.40 -6.80 234.20 2090 ---- ---- ---- ---- 230.70 -6.90 237.60 2095 ---- ---- ---- ---- 234.00 -6.90 240.90 2100 ---- ---- ---- ---- 237.40 -6.90 244.30 2105 ---- ---- ---- ---- 240.80 -7.00 247.80 2110 ---- ---- ---- ---- 244.20 -7.00 251.20 2115 ---- ---- ---- ---- 247.60 -7.10 254.70 2120 ---- ---- ---- ---- 251.10 -7.10 258.20 2125 ---- ---- ---- ---- 254.60 -7.10 261.70 2130 ---- ---- ---- ---- 258.10 -7.20 265.30 2135 ---- ---- ---- ---- 261.60 -7.30 268.90 2140 ---- ---- ---- ---- 265.10 -7.30 272.40 2145 ---- ---- ---- ---- 268.70 -7.30 276.00 2150 ---- ---- ---- ---- 272.20 -7.40 279.60 2155 ---- ---- ---- ---- 275.80 -7.50 283.30 2160 ---- ---- ---- ---- 279.40 -7.50 286.90 2165 ---- ---- ---- ---- 283.00 -7.50 290.50 2170 ---- ---- ---- ---- 286.60 -7.60 294.20 2175 ---- ---- ---- ---- 290.20 -7.70 297.90 2180 ---- ---- ---- ---- 293.90 -7.60 301.50 2185 ---- ---- ---- ---- 297.50 -7.70 305.20 2190 ---- ---- ---- ---- 301.10 -7.80 308.90 2195 ---- ---- ---- ---- 304.80 -7.80 312.60 2200 ---- ---- ---- ---- 308.50 -7.80 316.30 2205 ---- ---- ---- ---- 312.10 -7.90 320.00 2210 ---- ---- ---- ---- 315.80 -7.90 323.70 2215 ---- ---- ---- ---- 319.50 -8.00 327.50 2220 ---- ---- ---- ---- 323.20 -8.00 331.20 2225 ---- ---- ---- ---- 327.00 -8.00 335.00 2230 ---- ---- ---- ---- 330.70 -8.10 338.80 2235 ---- ---- ---- ---- 334.50 -8.10 342.60 2240 ---- ---- ---- ---- 338.30 -8.20 346.50 2245 ---- ---- ---- ---- 342.20 -8.20 350.40 2250 ---- ---- ---- ---- 346.00 -8.20 354.20 2255 ---- ---- ---- ---- 349.90 -8.30 358.20 2260 ---- ---- ---- ---- 353.80 -8.30 362.10 2265 ---- ---- ---- ---- 357.80 -8.30 366.10 2270 ---- ---- ---- ---- 361.70 -8.40 370.10 2275 ---- ---- ---- ---- 365.70 -8.50 374.20 2280 ---- ---- ---- ---- 369.80 -8.40 378.20 2285 ---- ---- ---- ---- 373.80 -8.40 382.20 2290 ---- ---- ---- ---- 377.70 -8.60 386.30 2295 ---- ---- ---- ---- 381.70 -8.60 390.30 2300 ---- ---- ---- ---- 385.70 -8.60 394.30 2305 ---- ---- ---- ---- 389.70 -8.60 398.30 2310 ---- ---- ---- ---- 393.60 -8.70 402.30 2315 ---- ---- ---- ---- 397.60 -8.70 406.30 2320 ---- ---- ---- ---- 401.50 -8.80 410.30 2325 ---- ---- ---- ---- 405.50 -8.80 414.30 2330 ---- ---- ---- ---- 409.50 -8.80 418.30 2335 ---- ---- ---- ---- 413.50 -8.80 422.30 2340 ---- ---- ---- ---- 417.50 -8.80 426.30 2345 ---- ---- ---- ---- 421.50 -8.90 430.40 2350 ---- ---- ---- ---- 425.50 -8.90 434.40 2355 ---- ---- ---- ---- 429.50 -9.00 438.50 2360 ---- ---- ---- ---- 433.50 -9.00 442.50 2365 ---- ---- ---- ---- 437.60 -9.00 446.60 2370 ---- ---- ---- ---- 441.60 -9.10 450.70 2375 ---- ---- ---- ---- 445.70 -9.10 454.80 2380 ---- ---- ---- ---- 449.80 -9.10 458.90 2390 ---- ---- ---- ---- 458.00 -9.10 467.10 2400 ---- ---- ---- ---- 466.20 -9.20 475.40 2410 ---- ---- ---- ---- 474.40 -9.30 483.70 2420 ---- ---- ---- ---- 482.70 -9.40 492.10 2425 ---- ---- ---- ---- 486.90 -9.40 496.30 2430 ---- ---- ---- ---- 491.00 -9.40 500.40 2440 ---- ---- ---- ---- 499.40 -9.50 508.90 2450 ---- ---- ---- ---- 507.80 -9.50 517.30 2460 ---- ---- ---- ---- 516.20 -9.60 525.80 2470 ---- ---- ---- ---- 524.60 -9.70 534.30 2475 ---- ---- ---- ---- 528.90 -9.70 538.60 2500 ---- ---- ---- ---- 550.20 -9.80 560.00 2525 ---- ---- ---- ---- 571.70 -9.90 581.60 2550 ---- ---- ---- ---- 593.30 -10.10 603.40 2575 ---- ---- ---- ---- 615.10 -10.20 625.30 2600 ---- ---- ---- ---- 637.10 -10.30 647.40 2625 ---- ---- ---- ---- 659.20 -10.40 669.60 2650 ---- ---- ---- ---- 681.50 -10.50 692.00 950 ---- ---- ---- ---- 5.40 -.20 5.60 975 ---- ---- ---- ---- 6.00 -.30 6.30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 13.20 -.50 13.70 1050 ---- ---- ---- ---- 14.30 -.50 14.80 1075 ---- ---- ---- ---- 15.40 -.60 16.00 1100 ---- ---- ---- ---- 16.60 -.60 17.20 1125 ---- ---- ---- ---- 17.90 -.70 18.60 1150 ---- ---- ---- ---- 19.20 -.70 19.90 1175 ---- ---- ---- ---- 20.60 -.80 21.40 1200 ---- ---- ---- ---- 22.10 -.80 22.90 1220 ---- ---- ---- ---- 23.30 -.80 24.10 1225 ---- ---- ---- ---- 23.60 -.90 24.50 1230 ---- ---- ---- ---- 23.90 -.90 24.80 1240 ---- ---- ---- ---- 24.50 -.90 25.40 1250 ---- ---- ---- ---- 25.20 -.90 26.10 1260 ---- ---- ---- ---- 25.80 -1.00 26.80 1270 ---- ---- ---- ---- 26.50 -1.00 27.50 1275 ---- ---- ---- ---- 26.80 -1.00 27.80 1280 ---- ---- ---- ---- 27.20 -1.00 28.20 1290 ---- ---- ---- ---- 27.90 -1.00 28.90 1300 ---- ---- ---- ---- 28.60 -1.10 29.70 1310 ---- ---- ---- ---- 29.30 -1.10 30.40 1315 ---- ---- ---- ---- 29.70 -1.10 30.80 1320 ---- ---- ---- ---- 30.00 -1.20 31.20 1325 ---- ---- ---- ---- 30.40 -1.10 31.50 1330 ---- ---- ---- ---- 30.80 -1.10 31.90 1335 ---- ---- ---- ---- 31.20 -1.10 32.30 1340 ---- ---- ---- ---- 31.50 -1.20 32.70 1345 ---- ---- ---- ---- 31.90 -1.20 33.10 1350 ---- ---- ---- ---- 32.30 -1.20 33.50 1355 ---- ---- ---- ---- 32.70 -1.20 33.90 1360 ---- ---- ---- ---- 33.10 -1.30 34.40 1365 ---- ---- ---- ---- 33.50 -1.30 34.80 1370 ---- ---- ---- ---- 33.90 -1.30 35.20 1375 ---- ---- ---- ---- 34.30 -1.30 35.60 1380 ---- ---- ---- ---- 34.70 -1.30 36.00 1385 ---- ---- ---- ---- 35.10 -1.40 36.50 1390 ---- ---- ---- ---- 35.60 -1.30 36.90 1395 ---- ---- ---- ---- 36.00 -1.40 37.40 1400 ---- ---- ---- ---- 36.40 -1.40 37.80 1405 ---- ---- ---- ---- 36.80 -1.40 38.20 1410 ---- ---- ---- ---- 37.30 -1.40 38.70 1415 ---- ---- ---- ---- 37.70 -1.50 39.20 1420 ---- ---- ---- ---- 38.20 -1.40 39.60 1425 ---- ---- ---- ---- 38.60 -1.50 40.10 1430 ---- ---- ---- ---- 39.10 -1.50 40.60 1435 ---- ---- ---- ---- 39.50 -1.50 41.00 1440 ---- ---- ---- ---- 40.00 -1.50 41.50 1445 ---- ---- ---- ---- 40.50 -1.50 42.00 1450 ---- ---- ---- ---- 40.90 -1.60 42.50 1455 ---- ---- ---- ---- 41.40 -1.60 43.00 1460 ---- ---- ---- ---- 41.90 -1.60 43.50 1465 ---- ---- ---- ---- 42.40 -1.60 44.00 1470 ---- ---- ---- ---- 42.90 -1.60 44.50 1475 ---- ---- ---- ---- 43.40 -1.70 45.10 1480 ---- ---- ---- ---- 43.90 -1.70 45.60 1485 ---- ---- ---- ---- 44.40 -1.70 46.10 1490 ---- ---- ---- ---- 44.90 -1.80 46.70 1495 ---- ---- ---- ---- 45.50 -1.70 47.20 1500 ---- ---- ---- ---- 46.00 -1.80 47.80 1505 ---- ---- ---- ---- 46.50 -1.80 48.30 1510 ---- ---- ---- ---- 47.10 -1.80 48.90 1515 ---- ---- ---- ---- 47.70 -1.80 49.50 1520 ---- ---- ---- ---- 48.20 -1.90 50.10 1525 ---- ---- ---- ---- 48.80 -1.90 50.70 1530 ---- ---- ---- ---- 49.40 -1.90 51.30 1535 ---- ---- ---- ---- 50.00 -1.90 51.90 1540 ---- ---- ---- ---- 50.60 -2.00 52.60 1545 ---- ---- ---- ---- 51.20 -2.00 53.20 1550 ---- ---- ---- ---- 51.80 -2.10 53.90 1555 ---- ---- ---- ---- 52.50 -2.00 54.50 1560 ---- ---- ---- ---- 53.10 -2.10 55.20 1565 ---- ---- ---- ---- 53.80 -2.10 55.90 1570 ---- ---- ---- ---- 54.50 -2.10 56.60 1575 ---- ---- ---- ---- 55.20 -2.10 57.30 1580 ---- ---- ---- ---- 55.90 -2.10 58.00 1585 ---- ---- ---- ---- 56.60 -2.20 58.80 1590 ---- ---- ---- ---- 57.30 -2.20 59.50 1595 ---- ---- ---- ---- 58.00 -2.30 60.30 1600 ---- ---- ---- ---- 58.80 -2.20 61.00 1605 ---- ---- ---- ---- 59.50 -2.30 61.80 1610 ---- ---- ---- ---- 60.30 -2.30 62.60 1615 ---- ---- ---- ---- 61.10 -2.30 63.40 1620 ---- ---- ---- ---- 61.80 -2.40 64.20 1625 ---- ---- ---- ---- 62.60 -2.50 65.10 1630 ---- ---- ---- ---- 63.50 -2.40 65.90 1635 ---- ---- ---- ---- 64.30 -2.50 66.80 1640 ---- ---- ---- ---- 65.10 -2.50 67.60 1645 ---- ---- ---- ---- 66.00 -2.50 68.50 1650 ---- ---- ---- ---- 66.80 -2.60 69.40 1655 ---- ---- ---- ---- 67.70 -2.60 70.30 1660 ---- ---- ---- ---- 68.60 -2.60 71.20 1665 ---- ---- ---- ---- 69.40 -2.70 72.10 1670 ---- ---- ---- ---- 70.30 -2.70 73.00 1675 ---- ---- ---- ---- 71.30 -2.70 74.00 1680 ---- ---- ---- ---- 72.20 -2.70 74.90 1685 ---- ---- ---- ---- 73.10 -2.80 75.90 1690 ---- ---- ---- ---- 74.10 -2.80 76.90 1695 ---- ---- ---- ---- 75.00 -2.90 77.90 1700 ---- ---- ---- ---- 76.00 -2.90 78.90 1705 ---- ---- ---- ---- 77.00 -3.00 80.00 1710 ---- ---- ---- ---- 78.10 -2.90 81.00 1715 ---- ---- ---- ---- 79.10 -3.10 82.20 1720 ---- ---- ---- ---- 80.20 -3.10 83.30 1725 ---- ---- ---- ---- 81.40 -3.10 84.50 1730 ---- ---- ---- ---- 82.50 -3.20 85.70 1735 ---- ---- ---- ---- 83.70 -3.20 86.90 1740 ---- ---- ---- ---- 84.90 -3.20 88.10 1745 ---- ---- ---- ---- 86.20 -3.20 89.40 1750 ---- ---- ---- ---- 87.50 -3.20 90.70 1755 ---- ---- ---- ---- 88.80 -3.30 92.10 1760 ---- ---- ---- ---- 90.10 -3.40 93.50 1765 ---- ---- ---- ---- 91.50 -3.40 94.90 1770 ---- ---- ---- ---- 92.90 -3.40 96.30 1775 ---- ---- ---- ---- 94.30 -3.50 97.80 1780 ---- ---- ---- ---- 95.70 -3.60 99.30 1785 ---- ---- ---- ---- 97.20 -3.60 100.80 1790 ---- ---- ---- ---- 98.70 -3.60 102.30 1795 ---- ---- ---- ---- 100.30 -3.60 103.90 1800 ---- ---- ---- ---- 101.80 -3.70 105.50 1805 ---- ---- ---- ---- 103.40 -3.80 107.20 1810 ---- ---- ---- ---- 105.10 -3.80 108.90 1815 ---- ---- ---- ---- 106.70 -3.90 110.60 1820 ---- ---- ---- ---- 108.40 -3.90 112.30 1825 ---- ---- ---- ---- 110.10 -4.00 114.10 1830 ---- ---- ---- ---- 111.90 -4.00 115.90 1835 ---- ---- ---- ---- 113.70 -4.00 117.70 1840 ---- ---- ---- ---- 115.50 -4.00 119.50 1845 ---- ---- ---- ---- 117.30 -4.10 121.40 1850 ---- ---- ---- ---- 119.20 -4.10 123.30 1855 ---- ---- ---- ---- 121.10 -4.20 125.30 1860 ---- ---- ---- ---- 123.00 -4.20 127.20 1865 ---- ---- ---- ---- 124.90 -4.30 129.20 1870 ---- ---- ---- ---- 126.90 -4.30 131.20 1875 ---- ---- ---- ---- 128.90 -4.40 133.30 1880 ---- ---- ---- ---- 130.90 -4.40 135.30 1885 ---- ---- ---- ---- 132.90 -4.50 137.40 1890 ---- ---- ---- ---- 135.00 -4.60 139.60 1895 ---- ---- ---- ---- 137.10 -4.60 141.70 1900 ---- ---- ---- ---- 139.30 -4.60 143.90 1905 ---- ---- ---- ---- 141.40 -4.70 146.10 1910 ---- ---- ---- ---- 143.60 -4.70 148.30 1915 ---- ---- ---- ---- 145.80 -4.80 150.60 1920 ---- ---- ---- ---- 148.10 -4.80 152.90 1925 ---- ---- ---- ---- 150.30 -4.90 155.20 1930 ---- ---- ---- ---- 152.60 -5.00 157.60 1935 ---- ---- ---- ---- 155.00 -4.90 159.90 1940 ---- ---- ---- ---- 157.30 -5.00 162.30 1945 ---- ---- ---- ---- 159.70 -5.10 164.80 1950 ---- ---- ---- ---- 162.10 -5.10 167.20 1955 ---- ---- ---- ---- 164.60 -5.10 169.70 1960 ---- ---- ---- ---- 167.00 -5.20 172.20 1965 ---- ---- ---- ---- 169.50 -5.30 174.80 1970 ---- ---- ---- ---- 172.00 -5.30 177.30 1975 ---- ---- ---- ---- 174.60 -5.30 179.90 1980 ---- ---- ---- ---- 177.20 -5.40 182.60 1985 ---- ---- ---- ---- 179.80 -5.40 185.20 1990 ---- ---- ---- ---- 182.40 -5.50 187.90 1995 ---- ---- ---- ---- 185.00 -5.60 190.60 2000 ---- ---- ---- ---- 187.70 -5.60 193.30 2005 ---- ---- ---- ---- 190.40 -5.70 196.10 2010 ---- ---- ---- ---- 193.20 -5.70 198.90 2015 ---- ---- ---- ---- 195.90 -5.80 201.70 2020 ---- ---- ---- ---- 198.70 -5.80 204.50 2025 ---- ---- ---- ---- 201.60 -5.80 207.40 2030 ---- ---- ---- ---- 204.40 -5.90 210.30 2035 ---- ---- ---- ---- 207.30 -5.90 213.20 2040 ---- ---- ---- ---- 210.20 -5.90 216.10 2045 ---- ---- ---- ---- 213.10 -6.00 219.10 2050 ---- ---- ---- ---- 216.10 -6.00 222.10 2055 ---- ---- ---- ---- 219.10 -6.10 225.20 2060 ---- ---- ---- ---- 222.10 -6.10 228.20 2065 ---- ---- ---- ---- 225.20 -6.10 231.30 2070 ---- ---- ---- ---- 228.20 -6.30 234.50 2075 ---- ---- ---- ---- 231.30 -6.30 237.60 2080 ---- ---- ---- ---- 234.50 -6.30 240.80 2085 ---- ---- ---- ---- 237.70 -6.30 244.00 2090 ---- ---- ---- ---- 240.90 -6.40 247.30 2095 ---- ---- ---- ---- 244.10 -6.50 250.60 2100 ---- ---- ---- ---- 247.40 -6.50 253.90 2105 ---- ---- ---- ---- 250.70 -6.50 257.20 2110 ---- ---- ---- ---- 254.00 -6.60 260.60 2115 ---- ---- ---- ---- 257.40 -6.60 264.00 2120 ---- ---- ---- ---- 260.70 -6.70 267.40 2125 ---- ---- ---- ---- 264.20 -6.70 270.90 2130 ---- ---- ---- ---- 267.60 -6.70 274.30 2135 ---- ---- ---- ---- 271.10 -6.70 277.80 2140 ---- ---- ---- ---- 274.50 -6.90 281.40 2145 ---- ---- ---- ---- 278.00 -6.90 284.90 2150 ---- ---- ---- ---- 281.60 -6.90 288.50 2155 ---- ---- ---- ---- 285.10 -6.90 292.00 2160 ---- ---- ---- ---- 288.70 -6.90 295.60 2165 ---- ---- ---- ---- 292.20 -7.00 299.20 2170 ---- ---- ---- ---- 295.80 -7.10 302.90 2175 ---- ---- ---- ---- 299.40 -7.10 306.50 2180 ---- ---- ---- ---- 303.00 -7.10 310.10 2185 ---- ---- ---- ---- 306.60 -7.20 313.80 2190 ---- ---- ---- ---- 310.20 -7.30 317.50 2195 ---- ---- ---- ---- 313.90 -7.20 321.10 2200 ---- ---- ---- ---- 317.50 -7.30 324.80 2205 ---- ---- ---- ---- 321.10 -7.40 328.50 2210 ---- ---- ---- ---- 324.80 -7.30 332.10 2215 ---- ---- ---- ---- 328.40 -7.40 335.80 2220 ---- ---- ---- ---- 332.10 -7.40 339.50 2225 ---- ---- ---- ---- 335.70 -7.50 343.20 2230 ---- ---- ---- ---- 339.40 -7.50 346.90 2235 ---- ---- ---- ---- 343.10 -7.60 350.70 2240 ---- ---- ---- ---- 346.80 -7.60 354.40 2245 ---- ---- ---- ---- 350.60 -7.60 358.20 2250 ---- ---- ---- ---- 354.30 -7.70 362.00 2255 ---- ---- ---- ---- 358.10 -7.70 365.80 2260 ---- ---- ---- ---- 361.90 -7.70 369.60 2265 ---- ---- ---- ---- 365.70 -7.80 373.50 2270 ---- ---- ---- ---- 369.60 -7.70 377.30 2275 ---- ---- ---- ---- 373.40 -7.80 381.20 2280 ---- ---- ---- ---- 377.30 -7.90 385.20 2285 ---- ---- ---- ---- 381.30 -7.90 389.20 2290 ---- ---- ---- ---- 385.30 -7.90 393.20 2295 ---- ---- ---- ---- 389.30 -7.90 397.20 2300 ---- ---- ---- ---- 393.30 -7.90 401.20 2305 ---- ---- ---- ---- 397.30 -8.00 405.30 2310 ---- ---- ---- ---- 401.20 -8.10 409.30 2315 ---- ---- ---- ---- 405.20 -8.10 413.30 2320 ---- ---- ---- ---- 409.10 -8.10 417.20 2325 ---- ---- ---- ---- 413.10 -8.10 421.20 2330 ---- ---- ---- ---- 417.00 -8.20 425.20 2335 ---- ---- ---- ---- 420.90 -8.20 429.10 2340 ---- ---- ---- ---- 424.90 -8.20 433.10 2345 ---- ---- ---- ---- 428.80 -8.30 437.10 2350 ---- ---- ---- ---- 432.80 -8.30 441.10 2355 ---- ---- ---- ---- 436.70 -8.40 445.10 2360 ---- ---- ---- ---- 440.70 -8.40 449.10 2365 ---- ---- ---- ---- 444.70 -8.40 453.10 2370 ---- ---- ---- ---- 448.70 -8.40 457.10 2375 ---- ---- ---- ---- 452.80 -8.40 461.20 2380 ---- ---- ---- ---- 456.80 -8.50 465.30 2390 ---- ---- ---- ---- 464.90 -8.50 473.40 2400 ---- ---- ---- ---- 473.10 -8.60 481.70 2410 ---- ---- ---- ---- 481.30 -8.60 489.90 2420 ---- ---- ---- ---- 489.60 -8.60 498.20 2425 ---- ---- ---- ---- 493.70 -8.70 502.40 2430 ---- ---- ---- ---- 497.90 -8.70 506.60 2440 ---- ---- ---- ---- 506.20 -8.80 515.00 2450 ---- ---- ---- ---- 514.60 -8.90 523.50 2460 ---- ---- ---- ---- 523.10 -8.90 532.00 2470 ---- ---- ---- ---- 531.60 -8.90 540.50 2475 ---- ---- ---- ---- 535.80 -9.00 544.80 2480 ---- ---- ---- ---- 540.10 -9.00 549.10 2500 ---- ---- ---- ---- 557.20 -9.10 566.30 2525 ---- ---- ---- ---- 578.80 -9.20 588.00 2550 ---- ---- ---- ---- 600.60 -9.30 609.90 2575 ---- ---- ---- ---- 622.60 -9.40 632.00 2600 ---- ---- ---- ---- 644.70 -9.50 654.20 2625 ---- ---- ---- ---- 666.90 -9.60 676.50 2650 ---- ---- ---- ---- 689.30 -9.70 699.00 2675 ---- ---- ---- ---- 711.80 -9.70 721.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 23.10 -.70 23.80 1100 ---- ---- ---- ---- 24.70 -.70 25.40 1125 ---- ---- ---- ---- 26.20 -.80 27.00 1150 ---- ---- ---- ---- 27.90 -.90 28.80 1175 ---- ---- ---- ---- 29.60 -.90 30.50 1200 ---- ---- ---- ---- 31.40 -1.00 32.40 1225 ---- ---- ---- ---- 33.20 -1.00 34.20 1250 ---- ---- ---- ---- 35.10 -1.10 36.20 1270 ---- ---- ---- ---- 36.70 -1.10 37.80 1275 ---- ---- ---- ---- 37.10 -1.10 38.20 1280 ---- ---- ---- ---- 37.50 -1.20 38.70 1290 ---- ---- ---- ---- 38.30 -1.20 39.50 1300 ---- ---- ---- ---- 39.10 -1.20 40.30 1310 ---- ---- ---- ---- 40.00 -1.20 41.20 1320 ---- ---- ---- ---- 40.80 -1.30 42.10 1325 ---- ---- ---- ---- 41.20 -1.30 42.50 1330 ---- ---- ---- ---- 41.70 -1.30 43.00 1340 ---- ---- ---- ---- 42.50 -1.40 43.90 1350 ---- ---- ---- ---- 43.40 -1.40 44.80 1360 ---- ---- ---- ---- 44.30 -1.40 45.70 1370 ---- ---- ---- ---- 45.20 -1.50 46.70 1375 ---- ---- ---- ---- 45.70 -1.40 47.10 1380 ---- ---- ---- ---- 46.20 -1.40 47.60 1385 ---- ---- ---- ---- 46.60 -1.50 48.10 1390 ---- ---- ---- ---- 47.10 -1.50 48.60 1395 ---- ---- ---- ---- 47.60 -1.50 49.10 1400 ---- ---- ---- ---- 48.00 -1.60 49.60 1405 ---- ---- ---- ---- 48.50 -1.60 50.10 1410 ---- ---- ---- ---- 49.00 -1.60 50.60 1415 ---- ---- ---- ---- 49.50 -1.60 51.10 1420 ---- ---- ---- ---- 50.00 -1.60 51.60 1425 ---- ---- ---- ---- 50.50 -1.60 52.10 1430 ---- ---- ---- ---- 51.00 -1.60 52.60 1435 ---- ---- ---- ---- 51.50 -1.60 53.10 1440 ---- ---- ---- ---- 52.00 -1.70 53.70 1445 ---- ---- ---- ---- 52.50 -1.70 54.20 1450 ---- ---- ---- ---- 53.00 -1.70 54.70 1455 ---- ---- ---- ---- 53.60 -1.70 55.30 1460 ---- ---- ---- ---- 54.10 -1.70 55.80 1465 ---- ---- ---- ---- 54.60 -1.80 56.40 1470 ---- ---- ---- ---- 55.10 -1.80 56.90 1475 ---- ---- ---- ---- 55.70 -1.80 57.50 1480 ---- ---- ---- ---- 56.20 -1.80 58.00 1485 ---- ---- ---- ---- 56.80 -1.80 58.60 1490 ---- ---- ---- ---- 57.30 -1.90 59.20 1495 ---- ---- ---- ---- 57.90 -1.90 59.80 1500 ---- ---- ---- ---- 58.50 -1.90 60.40 1505 ---- ---- ---- ---- 59.00 -2.00 61.00 1510 ---- ---- ---- ---- 59.60 -2.00 61.60 1515 ---- ---- ---- ---- 60.20 -2.00 62.20 1520 ---- ---- ---- ---- 60.80 -2.00 62.80 1525 ---- ---- ---- ---- 61.40 -2.00 63.40 1530 ---- ---- ---- ---- 62.00 -2.00 64.00 1535 ---- ---- ---- ---- 62.60 -2.10 64.70 1540 ---- ---- ---- ---- 63.30 -2.00 65.30 1545 ---- ---- ---- ---- 63.90 -2.10 66.00 1550 ---- ---- ---- ---- 64.60 -2.10 66.70 1555 ---- ---- ---- ---- 65.20 -2.10 67.30 1560 ---- ---- ---- ---- 65.90 -2.10 68.00 1565 ---- ---- ---- ---- 66.60 -2.10 68.70 1570 ---- ---- ---- ---- 67.20 -2.20 69.40 1575 ---- ---- ---- ---- 67.90 -2.30 70.20 1580 ---- ---- ---- ---- 68.60 -2.30 70.90 1585 ---- ---- ---- ---- 69.40 -2.20 71.60 1590 ---- ---- ---- ---- 70.10 -2.30 72.40 1595 ---- ---- ---- ---- 70.80 -2.40 73.20 1600 ---- ---- ---- ---- 71.60 -2.30 73.90 1605 ---- ---- ---- ---- 72.40 -2.30 74.70 1610 ---- ---- ---- ---- 73.10 -2.40 75.50 1615 ---- ---- ---- ---- 73.90 -2.50 76.40 1620 ---- ---- ---- ---- 74.70 -2.50 77.20 1625 ---- ---- ---- ---- 75.50 -2.50 78.00 1630 ---- ---- ---- ---- 76.40 -2.50 78.90 1635 ---- ---- ---- ---- 77.20 -2.50 79.70 1640 ---- ---- ---- ---- 78.00 -2.60 80.60 1645 ---- ---- ---- ---- 78.90 -2.60 81.50 1650 ---- ---- ---- ---- 79.80 -2.60 82.40 1655 ---- ---- ---- ---- 80.70 -2.60 83.30 1660 ---- ---- ---- ---- 81.60 -2.60 84.20 1665 ---- ---- ---- ---- 82.50 -2.70 85.20 1670 ---- ---- ---- ---- 83.40 -2.70 86.10 1675 ---- ---- ---- ---- 84.30 -2.80 87.10 1680 ---- ---- ---- ---- 85.20 -2.80 88.00 1685 ---- ---- ---- ---- 86.20 -2.80 89.00 1690 ---- ---- ---- ---- 87.10 -2.90 90.00 1695 ---- ---- ---- ---- 88.10 -2.90 91.00 1700 ---- ---- ---- ---- 89.10 -2.90 92.00 1705 ---- ---- ---- ---- 90.10 -2.90 93.00 1710 ---- ---- ---- ---- 91.10 -2.90 94.00 1715 ---- ---- ---- ---- 92.10 -3.00 95.10 1720 ---- ---- ---- ---- 93.10 -3.00 96.10 1725 ---- ---- ---- ---- 94.20 -3.00 97.20 1730 ---- ---- ---- ---- 95.20 -3.10 98.30 1735 ---- ---- ---- ---- 96.30 -3.20 99.50 1740 ---- ---- ---- ---- 97.50 -3.20 100.70 1745 ---- ---- ---- ---- 98.70 -3.20 101.90 1750 ---- ---- ---- ---- 99.90 -3.20 103.10 1755 ---- ---- ---- ---- 101.10 -3.30 104.40 1760 ---- ---- ---- ---- 102.40 -3.30 105.70 1765 ---- ---- ---- ---- 103.70 -3.30 107.00 1770 ---- ---- ---- ---- 105.00 -3.40 108.40 1775 ---- ---- ---- ---- 106.30 -3.50 109.80 1780 ---- ---- ---- ---- 107.70 -3.50 111.20 1785 ---- ---- ---- ---- 109.10 -3.50 112.60 1790 ---- ---- ---- ---- 110.60 -3.50 114.10 1795 ---- ---- ---- ---- 112.00 -3.60 115.60 1800 ---- ---- ---- ---- 113.50 -3.70 117.20 1805 ---- ---- ---- ---- 115.10 -3.60 118.70 1810 ---- ---- ---- ---- 116.60 -3.70 120.30 1815 ---- ---- ---- ---- 118.20 -3.80 122.00 1820 ---- ---- ---- ---- 119.90 -3.70 123.60 1825 ---- ---- ---- ---- 121.50 -3.80 125.30 1830 ---- ---- ---- ---- 123.20 -3.90 127.10 1835 ---- ---- ---- ---- 124.90 -3.90 128.80 1840 ---- ---- ---- ---- 126.70 -3.90 130.60 1845 ---- ---- ---- ---- 128.40 -4.00 132.40 1850 ---- ---- ---- ---- 130.20 -4.10 134.30 1855 ---- ---- ---- ---- 132.10 -4.00 136.10 1860 ---- ---- ---- ---- 133.90 -4.10 138.00 1865 ---- ---- ---- ---- 135.80 -4.20 140.00 1870 ---- ---- ---- ---- 137.70 -4.20 141.90 1875 ---- ---- ---- ---- 139.70 -4.20 143.90 1880 ---- ---- ---- ---- 141.60 -4.30 145.90 1885 ---- ---- ---- ---- 143.60 -4.30 147.90 1890 ---- ---- ---- ---- 145.70 -4.30 150.00 1895 ---- ---- ---- ---- 147.70 -4.40 152.10 1900 ---- ---- ---- ---- 149.80 -4.40 154.20 1905 ---- ---- ---- ---- 151.90 -4.50 156.40 1910 ---- ---- ---- ---- 154.00 -4.50 158.50 1915 ---- ---- ---- ---- 156.20 -4.50 160.70 1920 ---- ---- ---- ---- 158.30 -4.60 162.90 1925 ---- ---- ---- ---- 160.50 -4.70 165.20 1930 ---- ---- ---- ---- 162.80 -4.70 167.50 1935 ---- ---- ---- ---- 165.00 -4.80 169.80 1940 ---- ---- ---- ---- 167.30 -4.80 172.10 1945 ---- ---- ---- ---- 169.60 -4.90 174.50 1950 ---- ---- ---- ---- 172.00 -4.80 176.80 1955 ---- ---- ---- ---- 174.40 -4.90 179.30 1960 ---- ---- ---- ---- 176.70 -5.00 181.70 1965 ---- ---- ---- ---- 179.20 -5.00 184.20 1970 ---- ---- ---- ---- 181.60 -5.10 186.70 1975 ---- ---- ---- ---- 184.10 -5.10 189.20 1980 ---- ---- ---- ---- 186.60 -5.10 191.70 1985 ---- ---- ---- ---- 189.10 -5.20 194.30 1990 ---- ---- ---- ---- 191.70 -5.20 196.90 1995 ---- ---- ---- ---- 194.30 -5.20 199.50 2000 ---- ---- ---- ---- 196.90 -5.30 202.20 2005 ---- ---- ---- ---- 199.50 -5.30 204.80 2010 ---- ---- ---- ---- 202.20 -5.30 207.50 2015 ---- ---- ---- ---- 204.80 -5.50 210.30 2020 ---- ---- ---- ---- 207.60 -5.40 213.00 2025 ---- ---- ---- ---- 210.30 -5.50 215.80 2030 ---- ---- ---- ---- 213.10 -5.50 218.60 2035 ---- ---- ---- ---- 215.90 -5.50 221.40 2040 ---- ---- ---- ---- 218.70 -5.60 224.30 2045 ---- ---- ---- ---- 221.50 -5.70 227.20 2050 ---- ---- ---- ---- 224.40 -5.70 230.10 2055 ---- ---- ---- ---- 227.30 -5.70 233.00 2060 ---- ---- ---- ---- 230.20 -5.80 236.00 2065 ---- ---- ---- ---- 233.20 -5.80 239.00 2070 ---- ---- ---- ---- 236.10 -5.90 242.00 2075 ---- ---- ---- ---- 239.20 -5.90 245.10 2080 ---- ---- ---- ---- 242.20 -6.00 248.20 2085 ---- ---- ---- ---- 245.30 -6.00 251.30 2090 ---- ---- ---- ---- 248.40 -6.00 254.40 2095 ---- ---- ---- ---- 251.50 -6.10 257.60 2100 ---- ---- ---- ---- 254.70 -6.10 260.80 2105 ---- ---- ---- ---- 257.80 -6.20 264.00 2110 ---- ---- ---- ---- 261.10 -6.20 267.30 2115 ---- ---- ---- ---- 264.30 -6.20 270.50 2120 ---- ---- ---- ---- 267.60 -6.30 273.90 2125 ---- ---- ---- ---- 270.90 -6.30 277.20 2130 ---- ---- ---- ---- 274.20 -6.40 280.60 2135 ---- ---- ---- ---- 277.60 -6.40 284.00 2140 ---- ---- ---- ---- 281.00 -6.40 287.40 2145 ---- ---- ---- ---- 284.50 -6.40 290.90 2150 ---- ---- ---- ---- 287.90 -6.50 294.40 2155 ---- ---- ---- ---- 291.40 -6.50 297.90 2160 ---- ---- ---- ---- 294.90 -6.60 301.50 2165 ---- ---- ---- ---- 298.40 -6.60 305.00 2170 ---- ---- ---- ---- 302.00 -6.60 308.60 2175 ---- ---- ---- ---- 305.50 -6.70 312.20 2180 ---- ---- ---- ---- 309.10 -6.70 315.80 2185 ---- ---- ---- ---- 312.70 -6.70 319.40 2190 ---- ---- ---- ---- 316.30 -6.80 323.10 2195 ---- ---- ---- ---- 319.90 -6.80 326.70 2200 ---- ---- ---- ---- 323.50 -6.90 330.40 2205 ---- ---- ---- ---- 327.20 -6.80 334.00 2210 ---- ---- ---- ---- 330.80 -6.90 337.70 2215 ---- ---- ---- ---- 334.50 -6.90 341.40 2220 ---- ---- ---- ---- 338.10 -7.00 345.10 2225 ---- ---- ---- ---- 341.80 -7.00 348.80 2230 ---- ---- ---- ---- 345.40 -7.10 352.50 2235 ---- ---- ---- ---- 349.10 -7.10 356.20 2240 ---- ---- ---- ---- 352.80 -7.10 359.90 2245 ---- ---- ---- ---- 356.40 -7.20 363.60 2250 ---- ---- ---- ---- 360.10 -7.20 367.30 2255 ---- ---- ---- ---- 363.80 -7.20 371.00 2260 ---- ---- ---- ---- 367.50 -7.30 374.80 2265 ---- ---- ---- ---- 371.20 -7.30 378.50 2270 ---- ---- ---- ---- 375.00 -7.30 382.30 2275 ---- ---- ---- ---- 378.80 -7.30 386.10 2280 ---- ---- ---- ---- 382.50 -7.40 389.90 2285 ---- ---- ---- ---- 386.40 -7.30 393.70 2290 ---- ---- ---- ---- 390.20 -7.40 397.60 2295 ---- ---- ---- ---- 394.10 -7.40 401.50 2300 ---- ---- ---- ---- 397.90 -7.50 405.40 2305 ---- ---- ---- ---- 401.90 -7.50 409.40 2310 ---- ---- ---- ---- 405.80 -7.60 413.40 2315 ---- ---- ---- ---- 409.80 -7.60 417.40 2320 ---- ---- ---- ---- 413.90 -7.60 421.50 2325 ---- ---- ---- ---- 417.90 -7.60 425.50 2330 ---- ---- ---- ---- 421.90 -7.70 429.60 2335 ---- ---- ---- ---- 425.90 -7.70 433.60 2340 ---- ---- ---- ---- 429.80 -7.70 437.50 2345 ---- ---- ---- ---- 433.80 -7.70 441.50 2350 ---- ---- ---- ---- 437.70 -7.80 445.50 2355 ---- ---- ---- ---- 441.60 -7.80 449.40 2360 ---- ---- ---- ---- 445.60 -7.80 453.40 2365 ---- ---- ---- ---- 449.50 -7.80 457.30 2370 ---- ---- ---- ---- 453.50 -7.80 461.30 2375 ---- ---- ---- ---- 457.50 -7.80 465.30 2380 ---- ---- ---- ---- 461.50 -7.90 469.40 2385 ---- ---- ---- ---- 465.50 -7.90 473.40 2390 ---- ---- ---- ---- 469.60 -7.90 477.50 2400 ---- ---- ---- ---- 477.80 -8.00 485.80 2410 ---- ---- ---- ---- 486.00 -8.10 494.10 2420 ---- ---- ---- ---- 494.30 -8.10 502.40 2425 ---- ---- ---- ---- 498.50 -8.10 506.60 2430 ---- ---- ---- ---- 502.70 -8.10 510.80 2440 ---- ---- ---- ---- 511.00 -8.20 519.20 2450 ---- ---- ---- ---- 519.40 -8.20 527.60 2460 ---- ---- ---- ---- 527.80 -8.30 536.10 2470 ---- ---- ---- ---- 536.20 -8.30 544.50 2475 ---- ---- ---- ---- 540.40 -8.30 548.70 2480 ---- ---- ---- ---- 544.60 -8.40 553.00 2500 ---- ---- ---- ---- 561.50 -8.50 570.00 2525 ---- ---- ---- ---- 582.70 -8.60 591.30 2550 ---- ---- ---- ---- 604.00 -8.70 612.70 2575 ---- ---- ---- ---- 625.50 -8.80 634.30 2600 ---- ---- ---- ---- 647.10 -8.90 656.00 2625 ---- ---- ---- ---- 668.80 -9.00 677.80 2650 ---- ---- ---- ---- 690.70 -9.00 699.70 2675 ---- ---- ---- ---- 712.70 -9.10 721.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 45.20 -1.30 46.50 1350 ---- ---- ---- ---- 48.00 -1.40 49.40 1375 ---- ---- ---- ---- 51.00 -1.40 52.40 1400 ---- ---- ---- ---- 54.00 -1.60 55.60 1425 ---- ---- ---- ---- 57.20 -1.70 58.90 1450 ---- ---- ---- ---- 60.60 -1.70 62.30 1475 ---- ---- ---- ---- 64.00 -1.90 65.90 1500 ---- ---- ---- ---- 67.70 -1.90 69.60 1520 ---- ---- ---- ---- 70.60 -2.10 72.70 1525 ---- ---- ---- ---- 71.40 -2.10 73.50 1530 ---- ---- ---- ---- 72.20 -2.10 74.30 1540 ---- ---- ---- ---- 73.70 -2.20 75.90 1550 ---- ---- ---- ---- 75.30 -2.20 77.50 1560 ---- ---- ---- ---- 76.90 -2.20 79.10 1570 ---- ---- ---- ---- 78.60 -2.20 80.80 1575 ---- ---- ---- ---- 79.40 -2.30 81.70 1580 ---- ---- ---- ---- 80.20 -2.30 82.50 1590 ---- ---- ---- ---- 81.90 -2.40 84.30 1600 ---- ---- ---- ---- 83.60 -2.40 86.00 1610 ---- ---- ---- ---- 85.30 -2.50 87.80 1615 ---- ---- ---- ---- 86.20 -2.50 88.70 1620 ---- ---- ---- ---- 87.10 -2.50 89.60 1625 ---- ---- ---- ---- 88.00 -2.50 90.50 1630 ---- ---- ---- ---- 88.90 -2.60 91.50 1635 ---- ---- ---- ---- 89.80 -2.60 92.40 1640 ---- ---- ---- ---- 90.70 -2.60 93.30 1645 ---- ---- ---- ---- 91.60 -2.70 94.30 1650 ---- ---- ---- ---- 92.60 -2.60 95.20 1655 ---- ---- ---- ---- 93.50 -2.70 96.20 1660 ---- ---- ---- ---- 94.40 -2.80 97.20 1665 ---- ---- ---- ---- 95.40 -2.70 98.10 1670 ---- ---- ---- ---- 96.30 -2.80 99.10 1675 ---- ---- ---- ---- 97.30 -2.80 100.10 1680 ---- ---- ---- ---- 98.30 -2.80 101.10 1685 ---- ---- ---- ---- 99.20 -2.90 102.10 1690 ---- ---- ---- ---- 100.20 -2.90 103.10 1695 ---- ---- ---- ---- 101.20 -2.90 104.10 1700 ---- ---- ---- ---- 102.20 -3.00 105.20 1705 ---- ---- ---- ---- 103.20 -3.00 106.20 1710 ---- ---- ---- ---- 104.30 -3.00 107.30 1715 ---- ---- ---- ---- 105.30 -3.00 108.30 1720 ---- ---- ---- ---- 106.30 -3.10 109.40 1725 ---- ---- ---- ---- 107.40 -3.10 110.50 1730 ---- ---- ---- ---- 108.40 -3.20 111.60 1735 ---- ---- ---- ---- 109.50 -3.20 112.70 1740 ---- ---- ---- ---- 110.60 -3.20 113.80 1745 ---- ---- ---- ---- 111.80 -3.20 115.00 1750 ---- ---- ---- ---- 113.00 -3.20 116.20 1755 ---- ---- ---- ---- 114.20 -3.30 117.50 1760 ---- ---- ---- ---- 115.40 -3.30 118.70 1765 ---- ---- ---- ---- 116.70 -3.40 120.10 1770 ---- ---- ---- ---- 118.00 -3.40 121.40 1775 ---- ---- ---- ---- 119.40 -3.40 122.80 1780 ---- ---- ---- ---- 120.70 -3.50 124.20 1785 ---- ---- ---- ---- 122.10 -3.50 125.60 1790 ---- ---- ---- ---- 123.50 -3.60 127.10 1795 ---- ---- ---- ---- 125.00 -3.60 128.60 1800 ---- ---- ---- ---- 126.50 -3.60 130.10 1805 ---- ---- ---- ---- 128.00 -3.60 131.60 1810 ---- ---- ---- ---- 129.60 -3.60 133.20 1815 ---- ---- ---- ---- 131.20 -3.70 134.90 1820 ---- ---- ---- ---- 132.80 -3.70 136.50 1825 ---- ---- ---- ---- 134.40 -3.80 138.20 1830 ---- ---- ---- ---- 136.10 -3.80 139.90 1835 ---- ---- ---- ---- 137.80 -3.80 141.60 1840 ---- ---- ---- ---- 139.50 -3.90 143.40 1845 ---- ---- ---- ---- 141.30 -3.90 145.20 1850 ---- ---- ---- ---- 143.10 -4.00 147.10 1855 ---- ---- ---- ---- 144.90 -4.00 148.90 1860 ---- ---- ---- ---- 146.80 -4.00 150.80 1865 ---- ---- ---- ---- 148.70 -4.00 152.70 1870 ---- ---- ---- ---- 150.60 -4.10 154.70 1875 ---- ---- ---- ---- 152.50 -4.20 156.70 1880 ---- ---- ---- ---- 154.50 -4.20 158.70 1885 ---- ---- ---- ---- 156.50 -4.20 160.70 1890 ---- ---- ---- ---- 158.50 -4.30 162.80 1895 ---- ---- ---- ---- 160.60 -4.20 164.80 1900 ---- ---- ---- ---- 162.60 -4.40 167.00 1905 ---- ---- ---- ---- 164.70 -4.40 169.10 1910 ---- ---- ---- ---- 166.80 -4.40 171.20 1915 ---- ---- ---- ---- 169.00 -4.40 173.40 1920 ---- ---- ---- ---- 171.20 -4.40 175.60 1925 ---- ---- ---- ---- 173.40 -4.50 177.90 1930 ---- ---- ---- ---- 175.60 -4.50 180.10 1935 ---- ---- ---- ---- 177.80 -4.60 182.40 1940 ---- ---- ---- ---- 180.10 -4.70 184.80 1945 ---- ---- ---- ---- 182.40 -4.70 187.10 1950 ---- ---- ---- ---- 184.80 -4.70 189.50 1955 ---- ---- ---- ---- 187.10 -4.80 191.90 1960 ---- ---- ---- ---- 189.50 -4.80 194.30 1965 ---- ---- ---- ---- 191.90 -4.80 196.70 1970 ---- ---- ---- ---- 194.30 -4.90 199.20 1975 ---- ---- ---- ---- 196.80 -4.90 201.70 1980 ---- ---- ---- ---- 199.30 -4.90 204.20 1985 ---- ---- ---- ---- 201.80 -5.00 206.80 1990 ---- ---- ---- ---- 204.40 -5.00 209.40 1995 ---- ---- ---- ---- 206.90 -5.10 212.00 2000 ---- ---- ---- ---- 209.50 -5.10 214.60 2005 ---- ---- ---- ---- 212.10 -5.20 217.30 2010 ---- ---- ---- ---- 214.80 -5.20 220.00 2015 ---- ---- ---- ---- 217.40 -5.30 222.70 2020 ---- ---- ---- ---- 220.10 -5.30 225.40 2025 ---- ---- ---- ---- 222.90 -5.30 228.20 2030 ---- ---- ---- ---- 225.60 -5.40 231.00 2035 ---- ---- ---- ---- 228.40 -5.40 233.80 2040 ---- ---- ---- ---- 231.20 -5.40 236.60 2045 ---- ---- ---- ---- 234.00 -5.50 239.50 2050 ---- ---- ---- ---- 236.90 -5.40 242.30 2055 ---- ---- ---- ---- 239.70 -5.60 245.30 2060 ---- ---- ---- ---- 242.60 -5.60 248.20 2065 ---- ---- ---- ---- 245.60 -5.60 251.20 2070 ---- ---- ---- ---- 248.50 -5.70 254.20 2075 ---- ---- ---- ---- 251.50 -5.70 257.20 2080 ---- ---- ---- ---- 254.50 -5.70 260.20 2085 ---- ---- ---- ---- 257.60 -5.70 263.30 2090 ---- ---- ---- ---- 260.60 -5.80 266.40 2095 ---- ---- ---- ---- 263.70 -5.90 269.60 2100 ---- ---- ---- ---- 266.90 -5.80 272.70 2105 ---- ---- ---- ---- 270.00 -5.90 275.90 2110 ---- ---- ---- ---- 273.20 -5.90 279.10 2115 ---- ---- ---- ---- 276.40 -6.00 282.40 2120 ---- ---- ---- ---- 279.70 -6.00 285.70 2125 ---- ---- ---- ---- 283.00 -6.00 289.00 2130 ---- ---- ---- ---- 286.30 -6.00 292.30 2135 ---- ---- ---- ---- 289.60 -6.10 295.70 2140 ---- ---- ---- ---- 293.00 -6.10 299.10 2145 ---- ---- ---- ---- 296.40 -6.20 302.60 2150 ---- ---- ---- ---- 299.80 -6.20 306.00 2155 ---- ---- ---- ---- 303.30 -6.20 309.50 2160 ---- ---- ---- ---- 306.80 -6.20 313.00 2165 ---- ---- ---- ---- 310.30 -6.30 316.60 2170 ---- ---- ---- ---- 313.80 -6.30 320.10 2175 ---- ---- ---- ---- 317.40 -6.30 323.70 2180 ---- ---- ---- ---- 320.90 -6.40 327.30 2185 ---- ---- ---- ---- 324.50 -6.50 331.00 2190 ---- ---- ---- ---- 328.10 -6.50 334.60 2195 ---- ---- ---- ---- 331.80 -6.40 338.20 2200 ---- ---- ---- ---- 335.40 -6.50 341.90 2205 ---- ---- ---- ---- 339.00 -6.60 345.60 2210 ---- ---- ---- ---- 342.70 -6.60 349.30 2215 ---- ---- ---- ---- 346.30 -6.70 353.00 2220 ---- ---- ---- ---- 350.00 -6.70 356.70 2225 ---- ---- ---- ---- 353.70 -6.70 360.40 2230 ---- ---- ---- ---- 357.40 -6.70 364.10 2235 ---- ---- ---- ---- 361.00 -6.80 367.80 2240 ---- ---- ---- ---- 364.70 -6.80 371.50 2245 ---- ---- ---- ---- 368.40 -6.80 375.20 2250 ---- ---- ---- ---- 372.10 -6.80 378.90 2255 ---- ---- ---- ---- 375.80 -6.80 382.60 2260 ---- ---- ---- ---- 379.40 -6.90 386.30 2265 ---- ---- ---- ---- 383.20 -6.90 390.10 2270 ---- ---- ---- ---- 386.90 -6.90 393.80 2275 ---- ---- ---- ---- 390.60 -7.00 397.60 2280 ---- ---- ---- ---- 394.40 -7.00 401.40 2285 ---- ---- ---- ---- 398.10 -7.10 405.20 2290 ---- ---- ---- ---- 401.90 -7.10 409.00 2295 ---- ---- ---- ---- 405.80 -7.00 412.80 2300 ---- ---- ---- ---- 409.60 -7.10 416.70 2305 ---- ---- ---- ---- 413.50 -7.10 420.60 2310 ---- ---- ---- ---- 417.40 -7.10 424.50 2315 ---- ---- ---- ---- 421.30 -7.20 428.50 2320 ---- ---- ---- ---- 425.30 -7.20 432.50 2325 ---- ---- ---- ---- 429.30 -7.30 436.60 2330 ---- ---- ---- ---- 433.40 -7.20 440.60 2335 ---- ---- ---- ---- 437.40 -7.30 444.70 2340 ---- ---- ---- ---- 441.50 -7.30 448.80 2345 ---- ---- ---- ---- 445.50 -7.30 452.80 2350 ---- ---- ---- ---- 449.40 -7.40 456.80 2355 ---- ---- ---- ---- 453.40 -7.30 460.70 2360 ---- ---- ---- ---- 457.30 -7.40 464.70 2365 ---- ---- ---- ---- 461.20 -7.50 468.70 2370 ---- ---- ---- ---- 465.20 -7.40 472.60 2375 ---- ---- ---- ---- 469.10 -7.50 476.60 2380 ---- ---- ---- ---- 473.10 -7.50 480.60 2385 ---- ---- ---- ---- 477.00 -7.60 484.60 2390 ---- ---- ---- ---- 481.10 -7.50 488.60 2395 ---- ---- ---- ---- 485.10 -7.60 492.70 2400 ---- ---- ---- ---- 489.20 -7.60 496.80 2410 ---- ---- ---- ---- 497.30 -7.70 505.00 2420 ---- ---- ---- ---- 505.60 -7.70 513.30 2425 ---- ---- ---- ---- 509.80 -7.70 517.50 2430 ---- ---- ---- ---- 513.90 -7.80 521.70 2440 ---- ---- ---- ---- 522.30 -7.80 530.10 2450 ---- ---- ---- ---- 530.70 -7.80 538.50 2460 ---- ---- ---- ---- 539.20 -7.80 547.00 2470 ---- ---- ---- ---- 547.60 -7.90 555.50 2475 ---- ---- ---- ---- 551.90 -7.90 559.80 2480 ---- ---- ---- ---- 556.10 -7.90 564.00 2490 ---- ---- ---- ---- 564.60 -8.00 572.60 2500 ---- ---- ---- ---- 573.20 -8.00 581.20 2525 ---- ---- ---- ---- 594.60 -8.10 602.70 2550 ---- ---- ---- ---- 616.30 -8.20 624.50 2575 ---- ---- ---- ---- 638.00 -8.30 646.30 2600 ---- ---- ---- ---- 660.00 -8.30 668.30 2625 ---- ---- ---- ---- 682.00 -8.40 690.40 2650 ---- ---- ---- ---- 704.20 -8.50 712.70 2675 ---- ---- ---- ---- 726.50 -8.60 735.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 57.60 -1.40 59.00 1375 ---- ---- ---- ---- 60.70 -1.60 62.30 1400 ---- ---- ---- ---- 64.00 -1.70 65.70 1425 ---- ---- ---- ---- 67.40 -1.80 69.20 1450 ---- ---- ---- ---- 71.00 -1.80 72.80 1475 ---- ---- ---- ---- 74.60 -1.90 76.50 1500 ---- ---- ---- ---- 78.40 -2.00 80.40 1525 ---- ---- ---- ---- 82.30 -2.10 84.40 1530 ---- ---- ---- ---- 83.10 -2.10 85.20 1540 ---- ---- ---- ---- 84.70 -2.20 86.90 1550 ---- ---- ---- ---- 86.30 -2.20 88.50 1560 ---- ---- ---- ---- 88.00 -2.20 90.20 1570 ---- ---- ---- ---- 89.70 -2.20 91.90 1575 ---- ---- ---- ---- 90.50 -2.30 92.80 1580 ---- ---- ---- ---- 91.40 -2.30 93.70 1590 ---- ---- ---- ---- 93.10 -2.40 95.50 1600 ---- ---- ---- ---- 94.80 -2.40 97.20 1610 ---- ---- ---- ---- 96.60 -2.50 99.10 1620 ---- ---- ---- ---- 98.40 -2.50 100.90 1625 ---- ---- ---- ---- 99.30 -2.50 101.80 1630 ---- ---- ---- ---- 100.20 -2.60 102.80 1635 ---- ---- ---- ---- 101.10 -2.60 103.70 1640 ---- ---- ---- ---- 102.10 -2.50 104.60 1645 ---- ---- ---- ---- 103.00 -2.60 105.60 1650 ---- ---- ---- ---- 103.90 -2.70 106.60 1655 ---- ---- ---- ---- 104.90 -2.60 107.50 1660 ---- ---- ---- ---- 105.80 -2.70 108.50 1665 ---- ---- ---- ---- 106.80 -2.70 109.50 1670 ---- ---- ---- ---- 107.70 -2.80 110.50 1675 ---- ---- ---- ---- 108.70 -2.80 111.50 1680 ---- ---- ---- ---- 109.70 -2.80 112.50 1685 ---- ---- ---- ---- 110.70 -2.80 113.50 1690 ---- ---- ---- ---- 111.60 -2.90 114.50 1695 ---- ---- ---- ---- 112.60 -2.90 115.50 1700 ---- ---- ---- ---- 113.60 -2.90 116.50 1705 ---- ---- ---- ---- 114.70 -2.90 117.60 1710 ---- ---- ---- ---- 115.70 -2.90 118.60 1715 ---- ---- ---- ---- 116.70 -3.00 119.70 1720 ---- ---- ---- ---- 117.70 -3.00 120.70 1725 ---- ---- ---- ---- 118.80 -3.00 121.80 1730 ---- ---- ---- ---- 119.80 -3.10 122.90 1735 ---- ---- ---- ---- 120.90 -3.10 124.00 1740 ---- ---- ---- ---- 121.90 -3.10 125.00 1745 ---- ---- ---- ---- 123.00 -3.10 126.10 1750 ---- ---- ---- ---- 124.10 -3.20 127.30 1755 ---- ---- ---- ---- 125.20 -3.20 128.40 1760 ---- ---- ---- ---- 126.40 -3.20 129.60 1765 ---- ---- ---- ---- 127.50 -3.30 130.80 1770 ---- ---- ---- ---- 128.70 -3.30 132.00 1775 ---- ---- ---- ---- 130.00 -3.30 133.30 1780 ---- ---- ---- ---- 131.30 -3.30 134.60 1785 ---- ---- ---- ---- 132.60 -3.40 136.00 1790 ---- ---- ---- ---- 133.90 -3.40 137.30 1795 ---- ---- ---- ---- 135.30 -3.40 138.70 1800 ---- ---- ---- ---- 136.70 -3.50 140.20 1805 ---- ---- ---- ---- 138.10 -3.50 141.60 1810 ---- ---- ---- ---- 139.60 -3.50 143.10 1815 ---- ---- ---- ---- 141.10 -3.60 144.70 1820 ---- ---- ---- ---- 142.60 -3.60 146.20 1825 ---- ---- ---- ---- 144.20 -3.60 147.80 1830 ---- ---- ---- ---- 145.80 -3.60 149.40 1835 ---- ---- ---- ---- 147.40 -3.70 151.10 1840 ---- ---- ---- ---- 149.10 -3.70 152.80 1845 ---- ---- ---- ---- 150.80 -3.70 154.50 1850 ---- ---- ---- ---- 152.50 -3.80 156.30 1855 ---- ---- ---- ---- 154.20 -3.90 158.10 1860 ---- ---- ---- ---- 156.00 -3.90 159.90 1865 ---- ---- ---- ---- 157.80 -3.90 161.70 1870 ---- ---- ---- ---- 159.70 -3.90 163.60 1875 ---- ---- ---- ---- 161.50 -4.00 165.50 1880 ---- ---- ---- ---- 163.40 -4.00 167.40 1885 ---- ---- ---- ---- 165.40 -4.00 169.40 1890 ---- ---- ---- ---- 167.30 -4.10 171.40 1895 ---- ---- ---- ---- 169.30 -4.10 173.40 1900 ---- ---- ---- ---- 171.30 -4.10 175.40 1905 ---- ---- ---- ---- 173.30 -4.20 177.50 1910 ---- ---- ---- ---- 175.40 -4.20 179.60 1915 ---- ---- ---- ---- 177.50 -4.20 181.70 1920 ---- ---- ---- ---- 179.60 -4.30 183.90 1925 ---- ---- ---- ---- 181.70 -4.30 186.00 1930 ---- ---- ---- ---- 183.90 -4.30 188.20 1935 ---- ---- ---- ---- 186.10 -4.40 190.50 1940 ---- ---- ---- ---- 188.30 -4.40 192.70 1945 ---- ---- ---- ---- 190.50 -4.50 195.00 1950 ---- ---- ---- ---- 192.80 -4.50 197.30 1955 ---- ---- ---- ---- 195.10 -4.50 199.60 1960 ---- ---- ---- ---- 197.40 -4.60 202.00 1965 ---- ---- ---- ---- 199.80 -4.60 204.40 1970 ---- ---- ---- ---- 202.10 -4.70 206.80 1975 ---- ---- ---- ---- 204.50 -4.70 209.20 1980 ---- ---- ---- ---- 207.00 -4.70 211.70 1985 ---- ---- ---- ---- 209.40 -4.70 214.10 1990 ---- ---- ---- ---- 211.90 -4.70 216.60 1995 ---- ---- ---- ---- 214.40 -4.80 219.20 2000 ---- ---- ---- ---- 216.90 -4.80 221.70 2005 ---- ---- ---- ---- 219.50 -4.80 224.30 2010 ---- ---- ---- ---- 222.00 -4.90 226.90 2015 ---- ---- ---- ---- 224.60 -5.00 229.60 2020 ---- ---- ---- ---- 227.30 -4.90 232.20 2025 ---- ---- ---- ---- 229.90 -5.00 234.90 2030 ---- ---- ---- ---- 232.60 -5.00 237.60 2035 ---- ---- ---- ---- 235.30 -5.10 240.40 2040 ---- ---- ---- ---- 238.00 -5.10 243.10 2045 ---- ---- ---- ---- 240.80 -5.10 245.90 2050 ---- ---- ---- ---- 243.60 -5.10 248.70 2055 ---- ---- ---- ---- 246.40 -5.20 251.60 2060 ---- ---- ---- ---- 249.20 -5.30 254.50 2065 ---- ---- ---- ---- 252.10 -5.20 257.30 2070 ---- ---- ---- ---- 254.90 -5.40 260.30 2075 ---- ---- ---- ---- 257.80 -5.40 263.20 2080 ---- ---- ---- ---- 260.80 -5.40 266.20 2085 ---- ---- ---- ---- 263.70 -5.50 269.20 2090 ---- ---- ---- ---- 266.70 -5.50 272.20 2095 ---- ---- ---- ---- 269.70 -5.50 275.20 2100 ---- ---- ---- ---- 272.80 -5.50 278.30 2105 ---- ---- ---- ---- 275.90 -5.50 281.40 2110 ---- ---- ---- ---- 279.00 -5.50 284.50 2115 ---- ---- ---- ---- 282.10 -5.60 287.70 2120 ---- ---- ---- ---- 285.20 -5.70 290.90 2125 ---- ---- ---- ---- 288.40 -5.70 294.10 2130 ---- ---- ---- ---- 291.70 -5.70 297.40 2135 ---- ---- ---- ---- 294.90 -5.70 300.60 2140 ---- ---- ---- ---- 298.20 -5.80 304.00 2145 ---- ---- ---- ---- 301.50 -5.80 307.30 2150 ---- ---- ---- ---- 304.80 -5.90 310.70 2155 ---- ---- ---- ---- 308.20 -5.90 314.10 2160 ---- ---- ---- ---- 311.60 -5.90 317.50 2165 ---- ---- ---- ---- 315.10 -5.90 321.00 2170 ---- ---- ---- ---- 318.50 -6.00 324.50 2175 ---- ---- ---- ---- 322.00 -6.00 328.00 2180 ---- ---- ---- ---- 325.50 -6.00 331.50 2185 ---- ---- ---- ---- 329.10 -6.00 335.10 2190 ---- ---- ---- ---- 332.60 -6.10 338.70 2195 ---- ---- ---- ---- 336.20 -6.10 342.30 2200 ---- ---- ---- ---- 339.80 -6.20 346.00 2205 ---- ---- ---- ---- 343.40 -6.20 349.60 2210 ---- ---- ---- ---- 347.10 -6.20 353.30 2215 ---- ---- ---- ---- 350.70 -6.30 357.00 2220 ---- ---- ---- ---- 354.40 -6.20 360.60 2225 ---- ---- ---- ---- 358.10 -6.20 364.30 2230 ---- ---- ---- ---- 361.80 -6.30 368.10 2235 ---- ---- ---- ---- 365.40 -6.40 371.80 2240 ---- ---- ---- ---- 369.10 -6.40 375.50 2245 ---- ---- ---- ---- 372.80 -6.40 379.20 2250 ---- ---- ---- ---- 376.50 -6.40 382.90 2255 ---- ---- ---- ---- 380.20 -6.50 386.70 2260 ---- ---- ---- ---- 383.90 -6.50 390.40 2265 ---- ---- ---- ---- 387.60 -6.50 394.10 2270 ---- ---- ---- ---- 391.30 -6.50 397.80 2275 ---- ---- ---- ---- 395.00 -6.60 401.60 2280 ---- ---- ---- ---- 398.80 -6.50 405.30 2285 ---- ---- ---- ---- 402.50 -6.60 409.10 2290 ---- ---- ---- ---- 406.20 -6.60 412.80 2295 ---- ---- ---- ---- 410.00 -6.60 416.60 2300 ---- ---- ---- ---- 413.80 -6.60 420.40 2305 ---- ---- ---- ---- 417.50 -6.70 424.20 2310 ---- ---- ---- ---- 421.40 -6.70 428.10 2315 ---- ---- ---- ---- 425.20 -6.70 431.90 2320 ---- ---- ---- ---- 429.10 -6.70 435.80 2325 ---- ---- ---- ---- 433.00 -6.70 439.70 2330 ---- ---- ---- ---- 436.90 -6.80 443.70 2335 ---- ---- ---- ---- 440.80 -6.90 447.70 2340 ---- ---- ---- ---- 444.80 -6.90 451.70 2345 ---- ---- ---- ---- 448.90 -6.80 455.70 2350 ---- ---- ---- ---- 452.90 -6.90 459.80 2355 ---- ---- ---- ---- 457.00 -6.90 463.90 2360 ---- ---- ---- ---- 461.10 -6.90 468.00 2365 ---- ---- ---- ---- 465.20 -6.90 472.10 2370 ---- ---- ---- ---- 469.20 -7.00 476.20 2375 ---- ---- ---- ---- 473.30 -7.00 480.30 2380 ---- ---- ---- ---- 477.40 -7.00 484.40 2385 ---- ---- ---- ---- 481.40 -7.10 488.50 2390 ---- ---- ---- ---- 485.50 -7.00 492.50 2400 ---- ---- ---- ---- 493.60 -7.10 500.70 2410 ---- ---- ---- ---- 501.60 -7.20 508.80 2420 ---- ---- ---- ---- 509.70 -7.20 516.90 2425 ---- ---- ---- ---- 513.80 -7.20 521.00 2430 ---- ---- ---- ---- 517.80 -7.20 525.00 2440 ---- ---- ---- ---- 525.90 -7.30 533.20 2450 ---- ---- ---- ---- 534.00 -7.30 541.30 2460 ---- ---- ---- ---- 542.20 -7.30 549.50 2470 ---- ---- ---- ---- 550.30 -7.40 557.70 2475 ---- ---- ---- ---- 554.40 -7.40 561.80 2480 ---- ---- ---- ---- 558.50 -7.50 566.00 2500 ---- ---- ---- ---- 575.00 -7.50 582.50 2525 ---- ---- ---- ---- 595.80 -7.60 603.40 2550 ---- ---- ---- ---- 616.70 -7.70 624.40 2575 ---- ---- ---- ---- 637.80 -7.70 645.50 2600 ---- ---- ---- ---- 659.00 -7.80 666.80 2625 ---- ---- ---- ---- 680.40 -7.90 688.30 2650 ---- ---- ---- ---- 701.90 -8.00 709.90 2675 ---- ---- ---- ---- 723.50 -8.10 731.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 70.30 -1.60 71.90 1375 ---- ---- ---- ---- 73.60 -1.60 75.20 1400 ---- ---- ---- ---- 77.00 -1.70 78.70 1425 ---- ---- ---- ---- 80.40 -1.80 82.20 1450 ---- ---- ---- ---- 84.00 -1.80 85.80 1475 ---- ---- ---- ---- 87.60 -2.00 89.60 1500 ---- ---- ---- ---- 91.40 -2.00 93.40 1525 ---- ---- ---- ---- 95.20 -2.10 97.30 1550 ---- ---- ---- ---- 99.10 -2.30 101.40 1560 ---- ---- ---- ---- 100.80 -2.20 103.00 1570 ---- ---- ---- ---- 102.40 -2.30 104.70 1575 ---- ---- ---- ---- 103.20 -2.30 105.50 1580 ---- ---- ---- ---- 104.00 -2.40 106.40 1590 ---- ---- ---- ---- 105.70 -2.40 108.10 1600 ---- ---- ---- ---- 107.40 -2.40 109.80 1610 ---- ---- ---- ---- 109.10 -2.50 111.60 1620 ---- ---- ---- ---- 110.80 -2.50 113.30 1625 ---- ---- ---- ---- 111.70 -2.50 114.20 1630 ---- ---- ---- ---- 112.60 -2.50 115.10 1640 ---- ---- ---- ---- 114.30 -2.60 116.90 1650 ---- ---- ---- ---- 116.10 -2.60 118.70 1655 ---- ---- ---- ---- 117.00 -2.70 119.70 1660 ---- ---- ---- ---- 117.90 -2.70 120.60 1665 ---- ---- ---- ---- 118.80 -2.70 121.50 1670 ---- ---- ---- ---- 119.70 -2.80 122.50 1675 ---- ---- ---- ---- 120.70 -2.70 123.40 1680 ---- ---- ---- ---- 121.60 -2.80 124.40 1685 ---- ---- ---- ---- 122.60 -2.80 125.40 1690 ---- ---- ---- ---- 123.50 -2.80 126.30 1695 ---- ---- ---- ---- 124.50 -2.80 127.30 1700 ---- ---- ---- ---- 125.40 -2.90 128.30 1705 ---- ---- ---- ---- 126.40 -2.90 129.30 1710 ---- ---- ---- ---- 127.40 -2.90 130.30 1715 ---- ---- ---- ---- 128.40 -2.90 131.30 1720 ---- ---- ---- ---- 129.40 -3.00 132.40 1725 ---- ---- ---- ---- 130.40 -3.00 133.40 1730 ---- ---- ---- ---- 131.40 -3.10 134.50 1735 ---- ---- ---- ---- 132.50 -3.00 135.50 1740 ---- ---- ---- ---- 133.50 -3.10 136.60 1745 ---- ---- ---- ---- 134.60 -3.10 137.70 1750 ---- ---- ---- ---- 135.60 -3.20 138.80 1755 ---- ---- ---- ---- 136.70 -3.20 139.90 1760 ---- ---- ---- ---- 137.80 -3.20 141.00 1765 ---- ---- ---- ---- 139.00 -3.20 142.20 1770 ---- ---- ---- ---- 140.20 -3.20 143.40 1775 ---- ---- ---- ---- 141.40 -3.20 144.60 1780 ---- ---- ---- ---- 142.60 -3.30 145.90 1785 ---- ---- ---- ---- 143.90 -3.30 147.20 1790 ---- ---- ---- ---- 145.10 -3.40 148.50 1795 ---- ---- ---- ---- 146.50 -3.40 149.90 1800 ---- ---- ---- ---- 147.80 -3.40 151.20 1805 ---- ---- ---- ---- 149.20 -3.50 152.70 1810 ---- ---- ---- ---- 150.70 -3.40 154.10 1815 ---- ---- ---- ---- 152.10 -3.50 155.60 1820 ---- ---- ---- ---- 153.60 -3.50 157.10 1825 ---- ---- ---- ---- 155.10 -3.60 158.70 1830 ---- ---- ---- ---- 156.70 -3.60 160.30 1835 ---- ---- ---- ---- 158.30 -3.60 161.90 1840 ---- ---- ---- ---- 159.90 -3.70 163.60 1845 ---- ---- ---- ---- 161.60 -3.60 165.20 1850 ---- ---- ---- ---- 163.30 -3.70 167.00 1855 ---- ---- ---- ---- 165.00 -3.70 168.70 1860 ---- ---- ---- ---- 166.70 -3.80 170.50 1865 ---- ---- ---- ---- 168.50 -3.80 172.30 1870 ---- ---- ---- ---- 170.30 -3.80 174.10 1875 ---- ---- ---- ---- 172.20 -3.80 176.00 1880 ---- ---- ---- ---- 174.00 -3.90 177.90 1885 ---- ---- ---- ---- 175.90 -4.00 179.90 1890 ---- ---- ---- ---- 177.90 -3.90 181.80 1895 ---- ---- ---- ---- 179.80 -4.00 183.80 1900 ---- ---- ---- ---- 181.80 -4.00 185.80 1905 ---- ---- ---- ---- 183.80 -4.10 187.90 1910 ---- ---- ---- ---- 185.90 -4.00 189.90 1915 ---- ---- ---- ---- 187.90 -4.10 192.00 1920 ---- ---- ---- ---- 190.00 -4.20 194.20 1925 ---- ---- ---- ---- 192.10 -4.20 196.30 1930 ---- ---- ---- ---- 194.30 -4.20 198.50 1935 ---- ---- ---- ---- 196.50 -4.20 200.70 1940 ---- ---- ---- ---- 198.70 -4.20 202.90 1945 ---- ---- ---- ---- 200.90 -4.30 205.20 1950 ---- ---- ---- ---- 203.10 -4.40 207.50 1955 ---- ---- ---- ---- 205.40 -4.40 209.80 1960 ---- ---- ---- ---- 207.70 -4.40 212.10 1965 ---- ---- ---- ---- 210.00 -4.40 214.40 1970 ---- ---- ---- ---- 212.40 -4.40 216.80 1975 ---- ---- ---- ---- 214.70 -4.50 219.20 1980 ---- ---- ---- ---- 217.10 -4.60 221.70 1985 ---- ---- ---- ---- 219.60 -4.50 224.10 1990 ---- ---- ---- ---- 222.00 -4.60 226.60 1995 ---- ---- ---- ---- 224.50 -4.60 229.10 2000 ---- ---- ---- ---- 227.00 -4.60 231.60 2005 ---- ---- ---- ---- 229.50 -4.70 234.20 2010 ---- ---- ---- ---- 232.10 -4.70 236.80 2015 ---- ---- ---- ---- 234.60 -4.80 239.40 2020 ---- ---- ---- ---- 237.20 -4.80 242.00 2025 ---- ---- ---- ---- 239.90 -4.80 244.70 2030 ---- ---- ---- ---- 242.50 -4.90 247.40 2035 ---- ---- ---- ---- 245.20 -4.90 250.10 2040 ---- ---- ---- ---- 247.90 -4.90 252.80 2045 ---- ---- ---- ---- 250.70 -4.90 255.60 2050 ---- ---- ---- ---- 253.40 -5.00 258.40 2055 ---- ---- ---- ---- 256.20 -5.00 261.20 2060 ---- ---- ---- ---- 259.00 -5.00 264.00 2065 ---- ---- ---- ---- 261.80 -5.10 266.90 2070 ---- ---- ---- ---- 264.70 -5.10 269.80 2075 ---- ---- ---- ---- 267.60 -5.10 272.70 2080 ---- ---- ---- ---- 270.50 -5.10 275.60 2085 ---- ---- ---- ---- 273.40 -5.20 278.60 2090 ---- ---- ---- ---- 276.40 -5.20 281.60 2095 ---- ---- ---- ---- 279.30 -5.30 284.60 2100 ---- ---- ---- ---- 282.40 -5.30 287.70 2105 ---- ---- ---- ---- 285.40 -5.30 290.70 2110 ---- ---- ---- ---- 288.50 -5.30 293.80 2115 ---- ---- ---- ---- 291.60 -5.30 296.90 2120 ---- ---- ---- ---- 294.70 -5.40 300.10 2125 ---- ---- ---- ---- 297.80 -5.50 303.30 2130 ---- ---- ---- ---- 301.00 -5.50 306.50 2135 ---- ---- ---- ---- 304.20 -5.50 309.70 2140 ---- ---- ---- ---- 307.50 -5.50 313.00 2145 ---- ---- ---- ---- 310.80 -5.50 316.30 2150 ---- ---- ---- ---- 314.10 -5.50 319.60 2155 ---- ---- ---- ---- 317.40 -5.60 323.00 2160 ---- ---- ---- ---- 320.80 -5.60 326.40 2165 ---- ---- ---- ---- 324.20 -5.60 329.80 2170 ---- ---- ---- ---- 327.60 -5.70 333.30 2175 ---- ---- ---- ---- 331.10 -5.70 336.80 2180 ---- ---- ---- ---- 334.60 -5.70 340.30 2185 ---- ---- ---- ---- 338.10 -5.80 343.90 2190 ---- ---- ---- ---- 341.60 -5.80 347.40 2195 ---- ---- ---- ---- 345.20 -5.80 351.00 2200 ---- ---- ---- ---- 348.80 -5.90 354.70 2205 ---- ---- ---- ---- 352.40 -5.90 358.30 2210 ---- ---- ---- ---- 356.00 -6.00 362.00 2215 ---- ---- ---- ---- 359.70 -5.90 365.60 2220 ---- ---- ---- ---- 363.40 -5.90 369.30 2225 ---- ---- ---- ---- 367.00 -6.00 373.00 2230 ---- ---- ---- ---- 370.70 -6.00 376.70 2235 ---- ---- ---- ---- 374.40 -6.10 380.50 2240 ---- ---- ---- ---- 378.10 -6.10 384.20 2245 ---- ---- ---- ---- 381.80 -6.10 387.90 2250 ---- ---- ---- ---- 385.60 -6.10 391.70 2255 ---- ---- ---- ---- 389.30 -6.10 395.40 2260 ---- ---- ---- ---- 393.00 -6.20 399.20 2265 ---- ---- ---- ---- 396.70 -6.20 402.90 2270 ---- ---- ---- ---- 400.40 -6.20 406.60 2275 ---- ---- ---- ---- 404.20 -6.20 410.40 2280 ---- ---- ---- ---- 407.90 -6.20 414.10 2285 ---- ---- ---- ---- 411.60 -6.30 417.90 2290 ---- ---- ---- ---- 415.30 -6.30 421.60 2295 ---- ---- ---- ---- 419.10 -6.30 425.40 2300 ---- ---- ---- ---- 422.80 -6.40 429.20 2305 ---- ---- ---- ---- 426.60 -6.40 433.00 2310 ---- ---- ---- ---- 430.40 -6.40 436.80 2315 ---- ---- ---- ---- 434.20 -6.40 440.60 2320 ---- ---- ---- ---- 438.00 -6.50 444.50 2325 ---- ---- ---- ---- 441.90 -6.40 448.30 2330 ---- ---- ---- ---- 445.80 -6.40 452.20 2335 ---- ---- ---- ---- 449.70 -6.50 456.20 2340 ---- ---- ---- ---- 453.60 -6.50 460.10 2345 ---- ---- ---- ---- 457.60 -6.50 464.10 2350 ---- ---- ---- ---- 461.60 -6.60 468.20 2355 ---- ---- ---- ---- 465.70 -6.60 472.30 2360 ---- ---- ---- ---- 469.80 -6.60 476.40 2365 ---- ---- ---- ---- 473.90 -6.60 480.50 2370 ---- ---- ---- ---- 478.00 -6.60 484.60 2375 ---- ---- ---- ---- 482.10 -6.60 488.70 2380 ---- ---- ---- ---- 486.20 -6.60 492.80 2385 ---- ---- ---- ---- 490.20 -6.70 496.90 2390 ---- ---- ---- ---- 494.30 -6.70 501.00 2395 ---- ---- ---- ---- 498.40 -6.70 505.10 2400 ---- ---- ---- ---- 502.40 -6.80 509.20 2410 ---- ---- ---- ---- 510.60 -6.80 517.40 2420 ---- ---- ---- ---- 518.70 -6.80 525.50 2425 ---- ---- ---- ---- 522.70 -6.90 529.60 2430 ---- ---- ---- ---- 526.80 -6.80 533.60 2440 ---- ---- ---- ---- 534.90 -6.90 541.80 2450 ---- ---- ---- ---- 543.00 -6.90 549.90 2460 ---- ---- ---- ---- 551.10 -7.00 558.10 2470 ---- ---- ---- ---- 559.30 -7.00 566.30 2475 ---- ---- ---- ---- 563.40 -7.00 570.40 2480 ---- ---- ---- ---- 567.50 -7.00 574.50 2490 ---- ---- ---- ---- 575.70 -7.10 582.80 2500 ---- ---- ---- ---- 583.90 -7.10 591.00 2525 ---- ---- ---- ---- 604.60 -7.20 611.80 2550 ---- ---- ---- ---- 625.50 -7.30 632.80 2575 ---- ---- ---- ---- 646.50 -7.40 653.90 2600 ---- ---- ---- ---- 667.70 -7.50 675.20 2625 ---- ---- ---- ---- 689.00 -7.50 696.50 2650 ---- ---- ---- ---- 710.50 -7.60 718.10 2675 ---- ---- ---- ---- 732.10 -7.60 739.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 83.10 -1.60 84.70 1400 ---- ---- ---- ---- 86.60 -1.70 88.30 1425 ---- ---- ---- ---- 90.20 -1.80 92.00 1450 ---- ---- ---- ---- 93.80 -1.90 95.70 1475 ---- ---- ---- ---- 97.50 -2.00 99.50 1500 ---- ---- ---- ---- 101.40 -2.00 103.40 1525 ---- ---- ---- ---- 105.30 -2.10 107.40 1550 ---- ---- ---- ---- 109.30 -2.20 111.50 1570 ---- ---- ---- ---- 112.60 -2.30 114.90 1575 ---- ---- ---- ---- 113.40 -2.30 115.70 1580 ---- ---- ---- ---- 114.20 -2.40 116.60 1590 ---- ---- ---- ---- 115.90 -2.40 118.30 1600 ---- ---- ---- ---- 117.60 -2.40 120.00 1610 ---- ---- ---- ---- 119.30 -2.40 121.70 1620 ---- ---- ---- ---- 121.00 -2.50 123.50 1625 ---- ---- ---- ---- 121.90 -2.50 124.40 1630 ---- ---- ---- ---- 122.80 -2.50 125.30 1640 ---- ---- ---- ---- 124.50 -2.60 127.10 1650 ---- ---- ---- ---- 126.30 -2.60 128.90 1660 ---- ---- ---- ---- 128.10 -2.70 130.80 1670 ---- ---- ---- ---- 129.90 -2.70 132.60 1675 ---- ---- ---- ---- 130.80 -2.80 133.60 1680 ---- ---- ---- ---- 131.80 -2.70 134.50 1685 ---- ---- ---- ---- 132.70 -2.80 135.50 1690 ---- ---- ---- ---- 133.60 -2.80 136.40 1695 ---- ---- ---- ---- 134.60 -2.80 137.40 1700 ---- ---- ---- ---- 135.50 -2.90 138.40 1705 ---- ---- ---- ---- 136.50 -2.80 139.30 1710 ---- ---- ---- ---- 137.50 -2.80 140.30 1715 ---- ---- ---- ---- 138.40 -2.90 141.30 1720 ---- ---- ---- ---- 139.40 -2.90 142.30 1725 ---- ---- ---- ---- 140.40 -3.00 143.40 1730 ---- ---- ---- ---- 141.40 -3.00 144.40 1735 ---- ---- ---- ---- 142.40 -3.00 145.40 1740 ---- ---- ---- ---- 143.40 -3.10 146.50 1745 ---- ---- ---- ---- 144.50 -3.00 147.50 1750 ---- ---- ---- ---- 145.50 -3.10 148.60 1755 ---- ---- ---- ---- 146.60 -3.10 149.70 1760 ---- ---- ---- ---- 147.60 -3.10 150.70 1765 ---- ---- ---- ---- 148.70 -3.10 151.80 1770 ---- ---- ---- ---- 149.80 -3.20 153.00 1775 ---- ---- ---- ---- 150.90 -3.20 154.10 1780 ---- ---- ---- ---- 152.10 -3.20 155.30 1785 ---- ---- ---- ---- 153.20 -3.30 156.50 1790 ---- ---- ---- ---- 154.40 -3.30 157.70 1795 ---- ---- ---- ---- 155.70 -3.30 159.00 1800 ---- ---- ---- ---- 156.90 -3.40 160.30 1805 ---- ---- ---- ---- 158.30 -3.30 161.60 1810 ---- ---- ---- ---- 159.60 -3.40 163.00 1815 ---- ---- ---- ---- 161.00 -3.40 164.40 1820 ---- ---- ---- ---- 162.40 -3.40 165.80 1825 ---- ---- ---- ---- 163.80 -3.50 167.30 1830 ---- ---- ---- ---- 165.30 -3.50 168.80 1835 ---- ---- ---- ---- 166.80 -3.50 170.30 1840 ---- ---- ---- ---- 168.30 -3.60 171.90 1845 ---- ---- ---- ---- 169.90 -3.60 173.50 1850 ---- ---- ---- ---- 171.50 -3.60 175.10 1855 ---- ---- ---- ---- 173.20 -3.60 176.80 1860 ---- ---- ---- ---- 174.80 -3.70 178.50 1865 ---- ---- ---- ---- 176.50 -3.70 180.20 1870 ---- ---- ---- ---- 178.30 -3.70 182.00 1875 ---- ---- ---- ---- 180.00 -3.80 183.80 1880 ---- ---- ---- ---- 181.80 -3.80 185.60 1885 ---- ---- ---- ---- 183.70 -3.80 187.50 1890 ---- ---- ---- ---- 185.50 -3.80 189.30 1895 ---- ---- ---- ---- 187.40 -3.90 191.30 1900 ---- ---- ---- ---- 189.30 -3.90 193.20 1905 ---- ---- ---- ---- 191.30 -3.90 195.20 1910 ---- ---- ---- ---- 193.30 -3.90 197.20 1915 ---- ---- ---- ---- 195.30 -3.90 199.20 1920 ---- ---- ---- ---- 197.30 -4.00 201.30 1925 ---- ---- ---- ---- 199.40 -4.00 203.40 1930 ---- ---- ---- ---- 201.50 -4.00 205.50 1935 ---- ---- ---- ---- 203.60 -4.10 207.70 1940 ---- ---- ---- ---- 205.70 -4.10 209.80 1945 ---- ---- ---- ---- 207.90 -4.10 212.00 1950 ---- ---- ---- ---- 210.10 -4.10 214.20 1955 ---- ---- ---- ---- 212.30 -4.20 216.50 1960 ---- ---- ---- ---- 214.50 -4.30 218.80 1965 ---- ---- ---- ---- 216.80 -4.30 221.10 1970 ---- ---- ---- ---- 219.10 -4.30 223.40 1975 ---- ---- ---- ---- 221.40 -4.30 225.70 1980 ---- ---- ---- ---- 223.70 -4.40 228.10 1985 ---- ---- ---- ---- 226.10 -4.40 230.50 1990 ---- ---- ---- ---- 228.50 -4.40 232.90 1995 ---- ---- ---- ---- 230.90 -4.50 235.40 2000 ---- ---- ---- ---- 233.40 -4.40 237.80 2005 ---- ---- ---- ---- 235.80 -4.50 240.30 2010 ---- ---- ---- ---- 238.30 -4.60 242.90 2015 ---- ---- ---- ---- 240.80 -4.60 245.40 2020 ---- ---- ---- ---- 243.40 -4.60 248.00 2025 ---- ---- ---- ---- 246.00 -4.60 250.60 2030 ---- ---- ---- ---- 248.60 -4.60 253.20 2035 ---- ---- ---- ---- 251.20 -4.70 255.90 2040 ---- ---- ---- ---- 253.80 -4.70 258.50 2045 ---- ---- ---- ---- 256.50 -4.70 261.20 2050 ---- ---- ---- ---- 259.20 -4.80 264.00 2055 ---- ---- ---- ---- 261.90 -4.80 266.70 2060 ---- ---- ---- ---- 264.70 -4.80 269.50 2065 ---- ---- ---- ---- 267.40 -4.90 272.30 2070 ---- ---- ---- ---- 270.20 -4.90 275.10 2075 ---- ---- ---- ---- 273.10 -4.90 278.00 2080 ---- ---- ---- ---- 275.90 -5.00 280.90 2085 ---- ---- ---- ---- 278.80 -5.00 283.80 2090 ---- ---- ---- ---- 281.70 -5.00 286.70 2095 ---- ---- ---- ---- 284.60 -5.00 289.60 2100 ---- ---- ---- ---- 287.60 -5.00 292.60 2105 ---- ---- ---- ---- 290.50 -5.10 295.60 2110 ---- ---- ---- ---- 293.50 -5.20 298.70 2115 ---- ---- ---- ---- 296.60 -5.10 301.70 2120 ---- ---- ---- ---- 299.60 -5.20 304.80 2125 ---- ---- ---- ---- 302.70 -5.20 307.90 2130 ---- ---- ---- ---- 305.80 -5.20 311.00 2135 ---- ---- ---- ---- 309.00 -5.20 314.20 2140 ---- ---- ---- ---- 312.10 -5.30 317.40 2145 ---- ---- ---- ---- 315.30 -5.30 320.60 2150 ---- ---- ---- ---- 318.60 -5.30 323.90 2155 ---- ---- ---- ---- 321.80 -5.40 327.20 2160 ---- ---- ---- ---- 325.10 -5.40 330.50 2165 ---- ---- ---- ---- 328.40 -5.50 333.90 2170 ---- ---- ---- ---- 331.80 -5.40 337.20 2175 ---- ---- ---- ---- 335.20 -5.50 340.70 2180 ---- ---- ---- ---- 338.60 -5.50 344.10 2185 ---- ---- ---- ---- 342.10 -5.50 347.60 2190 ---- ---- ---- ---- 345.50 -5.60 351.10 2195 ---- ---- ---- ---- 349.10 -5.50 354.60 2200 ---- ---- ---- ---- 352.60 -5.60 358.20 2205 ---- ---- ---- ---- 356.20 -5.60 361.80 2210 ---- ---- ---- ---- 359.80 -5.60 365.40 2215 ---- ---- ---- ---- 363.40 -5.70 369.10 2220 ---- ---- ---- ---- 367.00 -5.70 372.70 2225 ---- ---- ---- ---- 370.70 -5.70 376.40 2230 ---- ---- ---- ---- 374.40 -5.70 380.10 2235 ---- ---- ---- ---- 378.00 -5.80 383.80 2240 ---- ---- ---- ---- 381.70 -5.80 387.50 2245 ---- ---- ---- ---- 385.50 -5.80 391.30 2250 ---- ---- ---- ---- 389.20 -5.80 395.00 2255 ---- ---- ---- ---- 392.90 -5.90 398.80 2260 ---- ---- ---- ---- 396.60 -5.90 402.50 2265 ---- ---- ---- ---- 400.40 -5.90 406.30 2270 ---- ---- ---- ---- 404.10 -5.90 410.00 2275 ---- ---- ---- ---- 407.80 -6.00 413.80 2280 ---- ---- ---- ---- 411.60 -5.90 417.50 2285 ---- ---- ---- ---- 415.30 -6.00 421.30 2290 ---- ---- ---- ---- 419.00 -6.10 425.10 2295 ---- ---- ---- ---- 422.80 -6.00 428.80 2300 ---- ---- ---- ---- 426.50 -6.10 432.60 2305 ---- ---- ---- ---- 430.20 -6.10 436.30 2310 ---- ---- ---- ---- 434.00 -6.10 440.10 2315 ---- ---- ---- ---- 437.80 -6.10 443.90 2320 ---- ---- ---- ---- 441.50 -6.20 447.70 2325 ---- ---- ---- ---- 445.30 -6.20 451.50 2330 ---- ---- ---- ---- 449.20 -6.10 455.30 2335 ---- ---- ---- ---- 453.00 -6.20 459.20 2340 ---- ---- ---- ---- 456.90 -6.20 463.10 2345 ---- ---- ---- ---- 460.80 -6.20 467.00 2350 ---- ---- ---- ---- 464.70 -6.20 470.90 2355 ---- ---- ---- ---- 468.70 -6.20 474.90 2360 ---- ---- ---- ---- 472.70 -6.30 479.00 2365 ---- ---- ---- ---- 476.70 -6.30 483.00 2370 ---- ---- ---- ---- 480.80 -6.30 487.10 2375 ---- ---- ---- ---- 484.90 -6.30 491.20 2380 ---- ---- ---- ---- 489.00 -6.40 495.40 2385 ---- ---- ---- ---- 493.10 -6.40 499.50 2390 ---- ---- ---- ---- 497.20 -6.40 503.60 2395 ---- ---- ---- ---- 501.20 -6.40 507.60 2400 ---- ---- ---- ---- 505.20 -6.40 511.60 2405 ---- ---- ---- ---- 509.20 -6.40 515.60 2410 ---- ---- ---- ---- 513.20 -6.40 519.60 2420 ---- ---- ---- ---- 521.10 -6.50 527.60 2425 ---- ---- ---- ---- 525.00 -6.50 531.50 2430 ---- ---- ---- ---- 529.00 -6.50 535.50 2440 ---- ---- ---- ---- 536.90 -6.60 543.50 2450 ---- ---- ---- ---- 544.80 -6.70 551.50 2460 ---- ---- ---- ---- 552.80 -6.70 559.50 2470 ---- ---- ---- ---- 560.80 -6.70 567.50 2475 ---- ---- ---- ---- 564.90 -6.70 571.60 2480 ---- ---- ---- ---- 568.90 -6.70 575.60 2490 ---- ---- ---- ---- 577.00 -6.70 583.70 2500 ---- ---- ---- ---- 585.10 -6.80 591.90 2525 ---- ---- ---- ---- 605.40 -6.90 612.30 2550 ---- ---- ---- ---- 626.00 -6.90 632.90 2575 ---- ---- ---- ---- 646.70 -7.00 653.70 2600 ---- ---- ---- ---- 667.50 -7.10 674.60 2625 ---- ---- ---- ---- 688.50 -7.20 695.70 2650 ---- ---- ---- ---- 709.60 -7.30 716.90 2675 ---- ---- ---- ---- 730.90 -7.30 738.20 2700 ---- ---- ---- ---- 752.30 -7.40 759.70 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 96.70 -1.80 98.50 1425 ---- ---- ---- ---- 100.40 -1.80 102.20 1450 ---- ---- ---- ---- 104.10 -1.90 106.00 1475 ---- ---- ---- ---- 107.90 -2.00 109.90 1500 ---- ---- ---- ---- 111.80 -2.10 113.90 1525 ---- ---- ---- ---- 115.80 -2.10 117.90 1550 ---- ---- ---- ---- 119.80 -2.30 122.10 1575 ---- ---- ---- ---- 124.00 -2.30 126.30 1580 ---- ---- ---- ---- 124.80 -2.30 127.10 1590 ---- ---- ---- ---- 126.50 -2.40 128.90 1600 ---- ---- ---- ---- 128.20 -2.40 130.60 1610 ---- ---- ---- ---- 129.90 -2.40 132.30 1620 ---- ---- ---- ---- 131.60 -2.50 134.10 1625 ---- ---- ---- ---- 132.50 -2.50 135.00 1630 ---- ---- ---- ---- 133.40 -2.50 135.90 1640 ---- ---- ---- ---- 135.10 -2.60 137.70 1650 ---- ---- ---- ---- 136.90 -2.60 139.50 1660 ---- ---- ---- ---- 138.70 -2.60 141.30 1670 ---- ---- ---- ---- 140.50 -2.70 143.20 1675 ---- ---- ---- ---- 141.40 -2.70 144.10 1680 ---- ---- ---- ---- 142.30 -2.70 145.00 1685 ---- ---- ---- ---- 143.30 -2.70 146.00 1690 ---- ---- ---- ---- 144.20 -2.70 146.90 1695 ---- ---- ---- ---- 145.10 -2.80 147.90 1700 ---- ---- ---- ---- 146.10 -2.80 148.90 1705 ---- ---- ---- ---- 147.00 -2.80 149.80 1710 ---- ---- ---- ---- 148.00 -2.80 150.80 1715 ---- ---- ---- ---- 148.90 -2.90 151.80 1720 ---- ---- ---- ---- 149.90 -2.90 152.80 1725 ---- ---- ---- ---- 150.90 -2.90 153.80 1730 ---- ---- ---- ---- 151.90 -2.90 154.80 1735 ---- ---- ---- ---- 152.90 -2.90 155.80 1740 ---- ---- ---- ---- 153.90 -3.00 156.90 1745 ---- ---- ---- ---- 154.90 -3.00 157.90 1750 ---- ---- ---- ---- 155.90 -3.10 159.00 1755 ---- ---- ---- ---- 157.00 -3.00 160.00 1760 ---- ---- ---- ---- 158.00 -3.10 161.10 1765 ---- ---- ---- ---- 159.10 -3.10 162.20 1770 ---- ---- ---- ---- 160.20 -3.10 163.30 1775 ---- ---- ---- ---- 161.30 -3.10 164.40 1780 ---- ---- ---- ---- 162.40 -3.20 165.60 1785 ---- ---- ---- ---- 163.50 -3.20 166.70 1790 ---- ---- ---- ---- 164.70 -3.20 167.90 1795 ---- ---- ---- ---- 165.90 -3.20 169.10 1800 ---- ---- ---- ---- 167.10 -3.30 170.40 1805 ---- ---- ---- ---- 168.40 -3.30 171.70 1810 ---- ---- ---- ---- 169.70 -3.30 173.00 1815 ---- ---- ---- ---- 171.00 -3.30 174.30 1820 ---- ---- ---- ---- 172.40 -3.30 175.70 1825 ---- ---- ---- ---- 173.70 -3.40 177.10 1830 ---- ---- ---- ---- 175.20 -3.40 178.60 1835 ---- ---- ---- ---- 176.60 -3.50 180.10 1840 ---- ---- ---- ---- 178.10 -3.50 181.60 1845 ---- ---- ---- ---- 179.60 -3.50 183.10 1850 ---- ---- ---- ---- 181.20 -3.50 184.70 1855 ---- ---- ---- ---- 182.80 -3.50 186.30 1860 ---- ---- ---- ---- 184.40 -3.60 188.00 1865 ---- ---- ---- ---- 186.00 -3.60 189.60 1870 ---- ---- ---- ---- 187.70 -3.60 191.30 1875 ---- ---- ---- ---- 189.40 -3.70 193.10 1880 ---- ---- ---- ---- 191.20 -3.70 194.90 1885 ---- ---- ---- ---- 193.00 -3.70 196.70 1890 ---- ---- ---- ---- 194.80 -3.70 198.50 1895 ---- ---- ---- ---- 196.60 -3.80 200.40 1900 ---- ---- ---- ---- 198.50 -3.80 202.30 1905 ---- ---- ---- ---- 200.40 -3.80 204.20 1910 ---- ---- ---- ---- 202.30 -3.90 206.20 1915 ---- ---- ---- ---- 204.30 -3.80 208.10 1920 ---- ---- ---- ---- 206.30 -3.90 210.20 1925 ---- ---- ---- ---- 208.30 -3.90 212.20 1930 ---- ---- ---- ---- 210.30 -4.00 214.30 1935 ---- ---- ---- ---- 212.40 -4.00 216.40 1940 ---- ---- ---- ---- 214.50 -4.00 218.50 1945 ---- ---- ---- ---- 216.70 -4.00 220.70 1950 ---- ---- ---- ---- 218.80 -4.10 222.90 1955 ---- ---- ---- ---- 221.00 -4.10 225.10 1960 ---- ---- ---- ---- 223.20 -4.10 227.30 1965 ---- ---- ---- ---- 225.50 -4.10 229.60 1970 ---- ---- ---- ---- 227.70 -4.20 231.90 1975 ---- ---- ---- ---- 230.00 -4.20 234.20 1980 ---- ---- ---- ---- 232.30 -4.30 236.60 1985 ---- ---- ---- ---- 234.70 -4.20 238.90 1990 ---- ---- ---- ---- 237.10 -4.20 241.30 1995 ---- ---- ---- ---- 239.40 -4.40 243.80 2000 ---- ---- ---- ---- 241.90 -4.30 246.20 2005 ---- ---- ---- ---- 244.30 -4.40 248.70 2010 ---- ---- ---- ---- 246.80 -4.40 251.20 2015 ---- ---- ---- ---- 249.20 -4.50 253.70 2020 ---- ---- ---- ---- 251.70 -4.50 256.20 2025 ---- ---- ---- ---- 254.30 -4.50 258.80 2030 ---- ---- ---- ---- 256.80 -4.50 261.30 2035 ---- ---- ---- ---- 259.40 -4.60 264.00 2040 ---- ---- ---- ---- 262.00 -4.60 266.60 2045 ---- ---- ---- ---- 264.60 -4.60 269.20 2050 ---- ---- ---- ---- 267.30 -4.60 271.90 2055 ---- ---- ---- ---- 270.00 -4.60 274.60 2060 ---- ---- ---- ---- 272.70 -4.70 277.40 2065 ---- ---- ---- ---- 275.40 -4.70 280.10 2070 ---- ---- ---- ---- 278.20 -4.70 282.90 2075 ---- ---- ---- ---- 281.00 -4.70 285.70 2080 ---- ---- ---- ---- 283.80 -4.80 288.60 2085 ---- ---- ---- ---- 286.60 -4.80 291.40 2090 ---- ---- ---- ---- 289.50 -4.80 294.30 2095 ---- ---- ---- ---- 292.40 -4.80 297.20 2100 ---- ---- ---- ---- 295.30 -4.90 300.20 2105 ---- ---- ---- ---- 298.20 -5.00 303.20 2110 ---- ---- ---- ---- 301.20 -5.00 306.20 2115 ---- ---- ---- ---- 304.20 -5.00 309.20 2120 ---- ---- ---- ---- 307.20 -5.00 312.20 2125 ---- ---- ---- ---- 310.30 -5.00 315.30 2130 ---- ---- ---- ---- 313.40 -5.10 318.50 2135 ---- ---- ---- ---- 316.50 -5.10 321.60 2140 ---- ---- ---- ---- 319.70 -5.10 324.80 2145 ---- ---- ---- ---- 322.80 -5.20 328.00 2150 ---- ---- ---- ---- 326.10 -5.10 331.20 2155 ---- ---- ---- ---- 329.30 -5.20 334.50 2160 ---- ---- ---- ---- 332.60 -5.20 337.80 2165 ---- ---- ---- ---- 335.90 -5.20 341.10 2170 ---- ---- ---- ---- 339.20 -5.20 344.40 2175 ---- ---- ---- ---- 342.60 -5.20 347.80 2180 ---- ---- ---- ---- 345.90 -5.30 351.20 2185 ---- ---- ---- ---- 349.40 -5.30 354.70 2190 ---- ---- ---- ---- 352.80 -5.40 358.20 2195 ---- ---- ---- ---- 356.30 -5.40 361.70 2200 ---- ---- ---- ---- 359.80 -5.40 365.20 2205 ---- ---- ---- ---- 363.40 -5.40 368.80 2210 ---- ---- ---- ---- 366.90 -5.50 372.40 2215 ---- ---- ---- ---- 370.50 -5.50 376.00 2220 ---- ---- ---- ---- 374.20 -5.40 379.60 2225 ---- ---- ---- ---- 377.80 -5.50 383.30 2230 ---- ---- ---- ---- 381.50 -5.50 387.00 2235 ---- ---- ---- ---- 385.10 -5.60 390.70 2240 ---- ---- ---- ---- 388.80 -5.60 394.40 2245 ---- ---- ---- ---- 392.50 -5.60 398.10 2250 ---- ---- ---- ---- 396.20 -5.70 401.90 2255 ---- ---- ---- ---- 400.00 -5.60 405.60 2260 ---- ---- ---- ---- 403.70 -5.70 409.40 2265 ---- ---- ---- ---- 407.50 -5.60 413.10 2270 ---- ---- ---- ---- 411.20 -5.70 416.90 2275 ---- ---- ---- ---- 415.00 -5.70 420.70 2280 ---- ---- ---- ---- 418.70 -5.80 424.50 2285 ---- ---- ---- ---- 422.50 -5.70 428.20 2290 ---- ---- ---- ---- 426.20 -5.80 432.00 2295 ---- ---- ---- ---- 430.00 -5.80 435.80 2300 ---- ---- ---- ---- 433.70 -5.80 439.50 2305 ---- ---- ---- ---- 437.50 ---- ---- 2310 ---- ---- ---- ---- 441.20 -5.90 447.10 2315 ---- ---- ---- ---- 445.00 ---- ---- 2320 ---- ---- ---- ---- 448.80 -5.90 454.70 2325 ---- ---- ---- ---- 452.50 -6.00 458.50 2330 ---- ---- ---- ---- 456.30 -6.00 462.30 2340 ---- ---- ---- ---- 464.00 -6.00 470.00 2350 ---- ---- ---- ---- 471.70 -6.10 477.80 2360 ---- ---- ---- ---- 479.60 -6.10 485.70 2370 ---- ---- ---- ---- 487.60 -6.10 493.70 2375 ---- ---- ---- ---- 491.70 -6.10 497.80 2380 ---- ---- ---- ---- 495.80 -6.10 501.90 2390 ---- ---- ---- ---- 504.10 -6.10 510.20 2400 ---- ---- ---- ---- 512.40 -6.20 518.60 2410 ---- ---- ---- ---- 520.80 ---- ---- 2425 ---- ---- ---- ---- 533.40 -6.20 539.60 2450 ---- ---- ---- ---- 554.50 -6.40 560.90 2475 ---- ---- ---- ---- 575.90 -6.40 582.30 2500 ---- ---- ---- ---- 597.40 -6.40 603.80 2525 ---- ---- ---- ---- 619.00 -6.60 625.60 2550 ---- ---- ---- ---- 640.90 -6.60 647.50 2575 ---- ---- ---- ---- 662.80 -6.70 669.50 2600 ---- ---- ---- ---- 684.90 ---- ---- OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 116.90 -2.40 119.30 1650 ---- ---- ---- ---- 123.80 -2.40 126.20 1675 ---- ---- ---- ---- 130.80 -2.60 133.40 1700 ---- ---- ---- ---- 138.10 -2.70 140.80 1725 ---- ---- ---- ---- 145.60 -2.80 148.40 1750 ---- ---- ---- ---- 153.40 -2.90 156.30 1775 ---- ---- ---- ---- 161.50 -3.00 164.50 1800 ---- ---- ---- ---- 169.70 -3.20 172.90 1820 ---- ---- ---- ---- 176.60 -3.20 179.80 1825 ---- ---- ---- ---- 178.30 ---- ---- 1830 ---- ---- ---- ---- 180.10 -3.30 183.40 1840 ---- ---- ---- ---- 183.60 -3.40 187.00 1850 ---- ---- ---- ---- 187.20 -3.40 190.60 1860 ---- ---- ---- ---- 190.90 -3.40 194.30 1870 ---- ---- ---- ---- 194.60 -3.50 198.10 1880 ---- ---- ---- ---- 198.40 -3.50 201.90 1890 ---- ---- ---- ---- 202.20 -3.60 205.80 1900 ---- ---- ---- ---- 206.10 -3.70 209.80 1910 ---- ---- ---- ---- 210.10 -3.70 213.80 1915 ---- ---- ---- ---- 212.10 -3.70 215.80 1920 ---- ---- ---- ---- 214.10 -3.80 217.90 1925 ---- ---- ---- ---- 216.20 -3.70 219.90 1930 ---- ---- ---- ---- 218.20 -3.80 222.00 1935 ---- ---- ---- ---- 220.30 -3.80 224.10 1940 ---- ---- ---- ---- 222.40 -3.80 226.20 1945 ---- ---- ---- ---- 224.50 -3.90 228.40 1950 ---- ---- ---- ---- 226.70 -3.80 230.50 1955 ---- ---- ---- ---- 228.80 -3.90 232.70 1960 ---- ---- ---- ---- 231.00 -3.90 234.90 1965 ---- ---- ---- ---- 233.20 -3.90 237.10 1970 ---- ---- ---- ---- 235.40 -4.00 239.40 1975 ---- ---- ---- ---- 237.60 -4.00 241.60 1980 ---- ---- ---- ---- 239.90 -4.00 243.90 1985 ---- ---- ---- ---- 242.10 -4.10 246.20 1990 ---- ---- ---- ---- 244.40 -4.10 248.50 1995 ---- ---- ---- ---- 246.70 -4.20 250.90 2000 ---- ---- ---- ---- 249.10 -4.10 253.20 2005 ---- ---- ---- ---- 251.40 -4.20 255.60 2010 ---- ---- ---- ---- 253.80 -4.20 258.00 2015 ---- ---- ---- ---- 256.20 -4.20 260.40 2020 ---- ---- ---- ---- 258.60 -4.30 262.90 2025 ---- ---- ---- ---- 261.10 -4.20 265.30 2030 ---- ---- ---- ---- 263.50 -4.30 267.80 2035 ---- ---- ---- ---- 266.00 -4.40 270.40 2040 ---- ---- ---- ---- 268.50 -4.40 272.90 2045 ---- ---- ---- ---- 271.10 -4.40 275.50 2050 ---- ---- ---- ---- 273.60 -4.40 278.00 2055 ---- ---- ---- ---- 276.20 -4.50 280.70 2060 ---- ---- ---- ---- 278.80 -4.50 283.30 2065 ---- ---- ---- ---- 281.40 -4.50 285.90 2070 ---- ---- ---- ---- 284.10 -4.50 288.60 2075 ---- ---- ---- ---- 286.80 -4.50 291.30 2080 ---- ---- ---- ---- 289.50 -4.60 294.10 2085 ---- ---- ---- ---- 292.20 -4.60 296.80 2090 ---- ---- ---- ---- 295.00 -4.60 299.60 2095 ---- ---- ---- ---- 297.80 -4.60 302.40 2100 ---- ---- ---- ---- 300.60 -4.60 305.20 2105 ---- ---- ---- ---- 303.40 -4.70 308.10 2110 ---- ---- ---- ---- 306.30 -4.70 311.00 2115 ---- ---- ---- ---- 309.20 -4.70 313.90 2120 ---- ---- ---- ---- 312.10 -4.70 316.80 2125 ---- ---- ---- ---- 315.00 -4.80 319.80 2130 ---- ---- ---- ---- 318.00 -4.80 322.80 2135 ---- ---- ---- ---- 321.00 -4.80 325.80 2140 ---- ---- ---- ---- 324.00 -4.90 328.90 2145 ---- ---- ---- ---- 327.10 -4.90 332.00 2150 ---- ---- ---- ---- 330.10 -5.00 335.10 2155 ---- ---- ---- ---- 333.30 -4.90 338.20 2160 ---- ---- ---- ---- 336.40 -5.00 341.40 2165 ---- ---- ---- ---- 339.60 -5.00 344.60 2170 ---- ---- ---- ---- 342.80 -5.00 347.80 2175 ---- ---- ---- ---- 346.00 -5.00 351.00 2180 ---- ---- ---- ---- 349.30 -5.00 354.30 2185 ---- ---- ---- ---- 352.60 -5.00 357.60 2190 ---- ---- ---- ---- 355.90 -5.10 361.00 2195 ---- ---- ---- ---- 359.20 -5.20 364.40 2200 ---- ---- ---- ---- 362.60 -5.20 367.80 2205 ---- ---- ---- ---- 366.10 -5.10 371.20 2210 ---- ---- ---- ---- 369.50 -5.20 374.70 2215 ---- ---- ---- ---- 373.00 -5.20 378.20 2220 ---- ---- ---- ---- 376.50 -5.30 381.80 2225 ---- ---- ---- ---- 380.10 -5.20 385.30 2230 ---- ---- ---- ---- 383.60 -5.30 388.90 2235 ---- ---- ---- ---- 387.20 -5.30 392.50 2240 ---- ---- ---- ---- 390.90 -5.30 396.20 2245 ---- ---- ---- ---- 394.50 -5.40 399.90 2250 ---- ---- ---- ---- 398.20 -5.40 403.60 2255 ---- ---- ---- ---- 401.90 -5.40 407.30 2260 ---- ---- ---- ---- 405.60 -5.40 411.00 2265 ---- ---- ---- ---- 409.40 -5.40 414.80 2270 ---- ---- ---- ---- 413.10 -5.50 418.60 2275 ---- ---- ---- ---- 416.90 -5.50 422.40 2280 ---- ---- ---- ---- 420.70 -5.50 426.20 2285 ---- ---- ---- ---- 424.50 -5.50 430.00 2290 ---- ---- ---- ---- 428.30 -5.50 433.80 2295 ---- ---- ---- ---- 432.20 -5.50 437.70 2300 ---- ---- ---- ---- 436.00 -5.60 441.60 2305 ---- ---- ---- ---- 439.90 -5.50 445.40 2310 ---- ---- ---- ---- 443.70 -5.60 449.30 2315 ---- ---- ---- ---- 447.60 -5.60 453.20 2320 ---- ---- ---- ---- 451.50 -5.60 457.10 2325 ---- ---- ---- ---- 455.40 ---- ---- 2330 ---- ---- ---- ---- 459.30 -5.70 465.00 2335 ---- ---- ---- ---- 463.20 ---- ---- 2340 ---- ---- ---- ---- 467.10 -5.70 472.80 2350 ---- ---- ---- ---- 475.00 -5.70 480.70 2360 ---- ---- ---- ---- 482.90 -5.80 488.70 2370 ---- ---- ---- ---- 490.90 -5.80 496.70 2380 ---- ---- ---- ---- 498.80 -5.90 504.70 2390 ---- ---- ---- ---- 506.80 -5.90 512.70 2400 ---- ---- ---- ---- 514.90 -5.90 520.80 2410 ---- ---- ---- ---- 523.00 -5.90 528.90 2420 ---- ---- ---- ---- 531.10 ---- ---- 2425 ---- ---- ---- ---- 535.10 -6.00 541.10 2430 ---- ---- ---- ---- 539.20 ---- ---- 2450 ---- ---- ---- ---- 555.50 -6.10 561.60 2475 ---- ---- ---- ---- 576.10 -6.20 582.30 2500 ---- ---- ---- ---- 596.90 -6.20 603.10 2525 ---- ---- ---- ---- 617.90 -6.20 624.10 2550 ---- ---- ---- ---- 639.00 -6.30 645.30 2575 ---- ---- ---- ---- 660.20 -6.40 666.60 2600 ---- ---- ---- ---- 681.60 -6.50 688.10 2625 ---- ---- ---- ---- 703.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11450 21366 190592 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- 277.90B 253.00A 253.00A 269.10 +12.90 256.20 1595 ---- 272.90B 248.00A 248.00A 264.10 +12.90 251.20 1600 ---- 267.90B 242.90A 242.90A 259.10 +12.90 246.20 1605 ---- 262.90B 238.00A 238.00A 254.10 +12.90 241.20 1610 ---- 257.90B 233.00A 233.00A 249.10 +12.90 236.20 1615 ---- 252.80B 228.00A 228.00A 244.10 +12.90 231.20 1620 ---- 247.80B 223.00A 223.00A 239.10 +12.90 226.20 1625 ---- 242.80B 218.00A 218.00A 234.10 +12.90 221.20 1630 ---- 237.80B 213.00A 213.00A 229.10 +12.90 216.20 1635 ---- 232.80B 208.00A 208.00A 224.10 +12.90 211.20 1640 ---- 227.80B 203.00A 203.00A 219.10 +12.90 206.20 1645 ---- 222.80B 198.00A 198.00A 214.10 +12.90 201.20 1650 ---- 217.80B 193.00A 193.00A 209.10 +12.90 196.20 1655 ---- 212.80B 188.00A 188.00A 204.10 +12.90 191.20 1660 ---- 207.80B 183.00A 183.00A 199.10 +12.90 186.20 1665 ---- 202.80B 178.00A 178.00A 194.10 +12.90 181.20 1670 ---- 197.80B 173.00A 173.00A 189.10 +12.90 176.20 1675 ---- 193.50B 168.00A 168.00A 184.10 +12.90 171.20 1680 ---- 187.80B 163.00A 163.00A 179.10 +12.90 166.20 1685 ---- 182.80B 158.00A 158.00A 174.10 +12.90 161.20 1690 ---- 177.80B 153.00A 153.00A 169.10 +12.90 156.20 1695 ---- 172.80B 148.00A 148.00A 164.10 +12.90 151.20 1700 ---- 171.00B 143.00A 143.00A 159.10 +12.90 146.20 1705 ---- 162.80B 138.00A 138.00A 154.10 +12.90 141.20 1710 ---- 157.80B 133.00A 133.00A 149.10 +12.90 136.20 1715 ---- 152.80B 128.00A 128.00A 144.10 +12.90 131.20 1720 ---- 147.90B 123.00A 123.00A 139.10 +12.90 126.20 1725 ---- 146.00B 118.00A 118.00A 134.10 +12.90 121.20 1730 ---- 140.60B 113.00A 113.00A 129.10 +12.90 116.20 1735 ---- 135.60B 108.00A 108.00A 124.10 +12.90 111.20 1740 ---- 130.60B 103.00A 103.00A 119.10 +12.90 106.20 1745 ---- 125.60B 98.00A 98.00A 114.10 +12.90 101.20 1750 ---- 121.00B 93.00A 93.00A 109.10 +12.90 96.20 3 1755 ---- 115.70B 87.80A 87.80A 104.10 +12.90 91.20 1760 ---- 110.70B 83.00A 83.00A 99.10 +12.90 86.20 3 1765 ---- 105.70B 78.10A 78.10A 94.10 +12.90 81.20 1770 ---- 100.70B 73.10A 73.10A 89.10 +12.90 76.20 3 1775 ---- 96.10B 68.20A 68.20A 84.10 +12.80 29 71.30 97 172 1780 ---- 90.70B 63.30A 63.30A 79.10 +12.70 66.40 40 39 1785 ---- 85.80B 58.40A 58.40A 74.10 +12.60 61.50 1790 ---- 80.80B 53.60A 53.60A 69.10 +12.50 1 56.60 6 1795 ---- 75.90B 48.60A 48.60A 64.10 +12.20 6 51.90 1 1800 ---- 71.20B 44.00A 44.00A 59.20 +12.10 6 47.10 18 106 1805 61.40 66.00B 39.50A 63.50B 54.40 +11.90 51 42.50 3 86 1810 ---- 61.00B 35.00A 35.00A 49.60 +11.50 38.10 49 43 1815 49.70 56.20B 31.10A 47.60B 44.80 +11.00 9 33.80 5 52 1820 34.00 51.60B 27.10A 41.10A 40.20 +10.50 49 29.70 9 115 1825 30.50 46.90B 23.40A 36.60A 35.70 +9.90 15 25.80 9 297 1830 ---- 42.30B 19.90A 19.90A 31.40 +9.20 1 22.20 18 85 1835 33.60 37.80B 16.50A 22.90A 27.30 +8.40 51 18.90 29 240 1840 27.70 33.50B 13.70A 25.80B 23.40 +7.40 11 16.00 98 266 1845 14.20 29.40B 11.30A 16.20A 19.80 +6.50 15 13.30 49 122 1850 13.30 25.60B 9.10A 13.30A 16.50 +5.60 33 10.90 362 659 1855 11.50 22.00B 7.30A 17.70B 13.60 +4.80 67 8.80 68 93 1860 6.10 18.70B 5.80A 12.40B 11.00 +4.00 360 7.00 249 995 1865 7.90 15.60B 4.40A 9.80B 8.70 +3.20 211 5.50 342 351 1870 3.60 13.00B 3.40A 6.10A 6.80 +2.60 171 4.20 201 172 1875 6.50 10.60B 2.60A 5.20A 5.20 +2.00 252 3.20 682 313 1880 7.60 8.40B 2.00A 4.40B 3.90 +1.40 77 2.50 29 48 1885 2.20 6.60B 1.50A 4.10B 2.90 +1.10 43 1.80 190 221 1890 3.90 5.10B 1.20A 2.30B 2.10 +.70 129 1.40 33 699 1895 3.90 3.90 .90A 1.60B 1.50 +.50 6 1.00 25 55 1900 .90 2.90B .70A 1.10B 1.10 +.30 261 .80 335 256 1905 1.70 2.20B .50A .60A .80 +.20 109 .60 137 178 1910 1.10 1.60B .40 .50B .60 +.20 44 .40 67 91 1915 .40 1.20B .40 .40A .40 +.10 24 .30 32 126 1920 .90 .90 .20 .20 .30 +.10 368 .20 99 342 1925 .40 .70B .20 .20 .20 UNCH 86 .20 14 17 1930 ---- .50B ---- .50B .10 UNCH .10 45 56 1935 ---- .40B ---- .40B .10 UNCH .10 5 67 1940 .10 .30B .10 .10 .10 UNCH 13 .10 1 71 1945 ---- .20B ---- .20B .10 UNCH .10 18 102 1950 .10 .20B .10 .20B .10 UNCH 15 .10 35 56 1955 .10 .10 .10 .10 .10 UNCH 2 .10 7 1960 ---- ---- ---- ---- .10 UNCH .10 2 1965 .10 .10 .10 .10 .10 UNCH 16 .10 9 46 1970 .10 .10 .10 .10 .10 UNCH 4 .10 23 1975 .10 .10 .10 .10 .10 UNCH 1 .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 2030 ---- ---- ---- .10A .10 ---- ---- 2035 ---- ---- ---- .10A .10 ---- ---- 2040 ---- ---- ---- .10A .10 ---- ---- 2045 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2536 3402 7420 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 .10 .10 .10 .10 UNCH 22 .10 52 1695 .10 .10 .10 .10 .10 UNCH 14 .10 24 39 1700 .10 .10 .10 .10 .10 UNCH 1 .10 84 1705 ---- ---- ---- ---- .10 UNCH .10 146 1710 ---- ---- ---- ---- .10 UNCH .10 41 1715 .10 .10 .10 .10 .10 UNCH 1 .10 28 1720 ---- ---- ---- ---- .10 UNCH .10 200 1725 ---- ---- ---- ---- .10 UNCH .10 21 1730 ---- ---- ---- ---- .10 UNCH .10 5 49 1735 ---- ---- ---- ---- .10 UNCH .10 3 15 1740 ---- ---- ---- ---- .10 UNCH 1 .10 9 324 1745 ---- ---- ---- ---- .10 UNCH .10 111 1750 .10 .10 .10 .10 .10 UNCH 3 .10 46 559 1755 ---- ---- ---- ---- .10 UNCH .10 94 138 1760 .10 .10 .10 .10 .10 UNCH 20 .10 188 239 1765 .10 .10 .10 .10 .10 UNCH 6 .10 23 203 1770 .20 .20 .10A .10A .10 -.10 16 .20 69 110 1775 .20 .20 .10 .10 .10 -.10 155 .20 113 226 1780 .30 .30 .10 .10 .10 -.20 60 .30 46 127 1785 .40 .40 .10 .10 .10 -.30 10 .40 61 240 1790 .50 .50 .10 .10 .10 -.50 216 .60 151 480 1795 .30 .30 .20 .20 .10 -.70 34 .80 18 42 1800 1.20 1.20 .20 .20A .20 -.90 45 1.10 35 170 1805 .30 1.50B .20 .50B .40 -1.00 36 1.40 24 55 1810 2.50 2.50 .40 .40 .60 -1.40 135 2.00 79 107 1815 1.50 3.00B .60 .60A .80 -1.90 104 2.70 37 74 1820 3.20 4.00B .70A .80 1.20 -2.40 134 3.60 431 338 1825 3.50 5.40B 1.10A 2.30B 1.70 -3.00 63 4.70 143 355 1830 6.20 7.00 1.50A 1.70A 2.40 -3.70 120 6.10 96 105 1835 8.80 8.90B 2.00 2.40A 3.30 -4.50 107 7.80 56 29 1840 7.30 11.10B 2.80 3.70 4.40 -5.50 687 9.90 71 35 1845 9.50 13.50B 3.70A 7.70B 5.80 -6.40 131 12.20 106 56 1850 9.50 16.40B 4.90A 5.90A 7.50 -7.30 519 14.80 14 9 1855 7.20 19.30B 6.30A 9.80B 9.60 -8.10 25 17.70 7 4 1860 17.80 22.70B 8.00A 10.80B 12.00 -8.90 43 20.90 8 7 1865 12.80 26.50B 9.90A 13.40B 14.70 -9.70 56 24.40 2 2 1870 13.60 30.30B 12.20A 21.50B 17.80 -10.30 9 28.10 4 2 1875 19.30 34.50B 14.80A 16.30A 21.20 -10.90 12 32.10 1880 21.60 38.90B 17.70A 29.30B 24.90 -11.40 4 36.30 1885 ---- 43.40B 20.90A 43.30B 28.90 -11.80 40.70 1 1890 ---- 48.00B 24.40A 47.80B 33.10 -12.20 45.30 1895 ---- 52.80B 28.20A 52.70B 37.50 -12.40 49.90 1900 ---- 57.60B 32.20A 57.50B 42.10 -12.50 54.60 1905 ---- 62.40B 36.40A 62.20B 46.80 -12.60 59.40 1910 ---- 67.30B 40.90A 67.10B 51.60 -12.70 64.30 1915 ---- 72.30B 45.40A 72.20B 56.40 -12.80 69.20 1920 ---- 77.20B 50.10A 77.10B 61.30 -12.80 74.10 1925 ---- 82.20B 54.90A 82.10B 66.20 -12.80 79.00 1930 ---- 87.10B 62.50A 86.90B 71.10 -12.90 84.00 1935 ---- 92.10B 67.40A 92.00B 76.10 -12.90 89.00 1940 ---- 97.10B 72.30A 97.00B 81.10 -12.90 94.00 1945 ---- 102.30B 77.30A 102.20B 86.10 -12.90 99.00 1950 ---- 107.10B 79.30A 107.00B 91.10 -12.90 104.00 1955 ---- 112.30B 87.20A 112.20B 96.10 -12.90 109.00 1960 ---- 117.10B 92.30A 117.00B 101.10 -12.90 114.00 1965 ---- 122.10B 97.30A 122.00B 106.10 -12.90 119.00 1970 ---- 127.10B 102.30A 127.00B 111.10 -12.90 124.00 1975 ---- 132.10B 104.10A 132.00B 116.10 -12.90 129.00 1980 ---- 137.10B 112.00A 137.00B 121.10 -12.90 134.00 1985 ---- 142.10B 117.20A 142.00B 126.10 -12.90 139.00 1990 ---- 147.10B 122.20A 147.00B 131.10 -12.90 144.00 1995 ---- 152.10B 127.20A 152.00B 136.10 -12.90 149.00 2000 ---- 157.10B 129.10A 157.00B 141.10 -12.90 154.00 2005 ---- 162.10B 137.20A 162.00B 146.10 -12.90 159.00 2010 ---- 167.10B 142.20A 167.00B 151.10 -12.90 164.00 2015 ---- 172.10B 147.10A 172.00B 156.10 -12.90 169.00 2020 ---- 177.00B 152.10A 176.80B 161.10 -12.90 174.00 2025 ---- 182.00B 154.10A 181.80B 166.10 -12.90 179.00 2030 ---- ---- ---- 162.20A 171.10 ---- ---- 2035 ---- ---- ---- 167.20A 176.10 ---- ---- 2040 ---- ---- ---- 172.20A 181.10 ---- ---- 2045 ---- ---- ---- 177.20A 186.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2789 1963 5061 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1595 ---- 272.90B 248.00A 248.00A 264.00 +12.90 251.10 1600 ---- 267.90B 243.00A 243.00A 259.00 +12.90 246.10 1605 ---- 262.90B 238.00A 238.00A 254.00 +12.90 241.10 1610 ---- 257.90B 233.00A 233.00A 249.00 +12.90 236.10 1615 ---- 252.80B 228.00A 228.00A 244.00 +12.90 231.10 1620 ---- 247.80B 223.00A 223.00A 239.00 +12.90 226.10 1625 ---- 246.00B 218.00A 218.00A 234.00 +12.90 221.10 1630 ---- 237.80B 213.00A 213.00A 229.00 +12.90 216.10 1635 ---- 232.80B 208.00A 208.00A 224.00 +12.90 211.10 1640 ---- 227.80B 203.00A 203.00A 219.00 +12.90 206.10 1645 ---- 222.80B 198.00A 198.00A 214.00 +12.90 201.10 1650 ---- 221.00B 193.00A 193.00A 209.00 +12.90 196.10 1 1655 ---- 212.80B 188.00A 188.00A 204.00 +12.90 191.10 1660 ---- 207.80B 183.00A 183.00A 199.00 +12.90 186.10 1665 ---- 202.80B 177.80A 177.80A 194.00 +12.90 181.10 1670 ---- 197.80B 172.80A 172.80A 189.00 +12.90 176.10 1675 ---- 196.00B 167.80A 167.80A 184.00 +12.90 171.10 1680 ---- 190.60B 163.00A 163.00A 179.00 +12.90 166.10 1685 ---- 185.70B 158.00A 158.00A 174.00 +12.80 161.20 1690 ---- 180.70B 153.10A 153.10A 169.00 +12.80 156.20 1695 ---- 175.70B 148.10A 148.10A 164.00 +12.80 151.20 1700 ---- 171.00B 143.10A 143.10A 159.00 +12.80 146.20 1705 ---- 165.70B 138.10A 138.10A 154.00 +12.70 141.30 1710 ---- 160.70B 133.20A 133.20A 149.10 +12.80 136.30 1715 ---- 155.70B 128.00A 128.00A 144.10 +12.70 131.40 1720 ---- 150.80B 123.30A 123.30A 139.10 +12.70 126.40 1725 ---- 146.10B 118.30A 118.30A 134.20 +12.70 121.50 1730 ---- 140.90B 113.20A 113.20A 129.20 +12.60 116.60 1 1735 ---- 135.90B 108.50A 108.50A 124.20 +12.60 111.60 1740 ---- 130.90B 103.60A 103.60A 119.30 +12.50 106.80 1745 ---- 126.00B 98.80A 98.80A 114.40 +12.50 101.90 1750 ---- 121.30B 93.90A 93.90A 109.40 +12.40 97.00 1755 ---- 116.10B 89.10A 89.10A 104.50 +12.30 92.20 1760 ---- 111.20B 84.40A 84.40A 99.70 +12.30 87.40 1765 ---- 106.30B 79.60A 79.60A 94.80 +12.10 82.70 1770 ---- 101.40B 75.00A 75.00A 90.00 +12.00 6 78.00 1 1775 ---- 96.80B 70.40A 70.40A 85.20 +11.80 73.40 50 1780 ---- 92.00B 65.60A 65.60A 80.50 +11.70 19 68.80 3 59 1785 ---- 87.20B 61.20A 61.20A 75.80 +11.50 64.30 1 1790 ---- 82.50B 56.90A 56.90A 71.20 +11.30 59.90 1795 ---- 77.80B 52.70A 52.70A 66.70 +11.10 55.60 1800 ---- 73.10B 48.80A 48.80A 62.20 +10.80 21 51.40 3 3 1805 ---- 68.60B 44.70A 44.70A 57.90 +10.60 8 47.30 1 35 1810 ---- 64.10B 40.90A 40.90A 53.70 +10.30 43.40 1 30 1815 ---- 59.70B 37.30A 37.30A 49.50 +9.80 39.70 45 1820 49.50 55.40B 34.00A 41.30A 45.50 +9.40 1 36.10 15 1825 49.20 51.20B 30.50A 47.10B 41.70 +9.00 7 32.70 31 43 1830 ---- 47.20B 27.30A 27.30A 38.00 +8.50 18 29.50 12 1835 ---- 43.30B 24.50A 24.50A 34.50 +7.90 26.60 1 111 1840 ---- 39.50B 21.80A 21.80A 31.20 +7.40 23.80 3 144 1845 ---- 36.00B 19.40A 19.40A 28.00 +6.80 21.20 7 27 1850 18.30 32.60B 17.20A 29.10B 25.10 +6.30 9 18.80 212 438 1855 27.30 29.40B 15.10A 19.60A 22.40 +5.70 26 16.70 43 56 1860 18.90 26.40B 13.20A 21.30B 19.80 +5.10 63 14.70 7 314 1865 19.30 23.70B 11.50A 20.60B 17.50 +4.60 1 12.90 159 153 1870 14.70 21.10B 10.00A 16.60B 15.40 +4.10 121 11.30 20 13 1875 10.80 18.70B 8.70A 16.10B 13.50 +3.60 68 9.90 1400 351 1880 12.40 16.50B 7.50A 10.10A 11.80 +3.20 25 8.60 568 556 1885 11.60 14.50B 6.50A 11.00B 10.30 +2.90 7 7.40 18 1890 8.40 12.70B 5.70A 9.60B 8.90 +2.40 129 6.50 3 21 1895 7.60 11.10B 4.90A 8.30B 7.80 +2.20 24 5.60 6 6 1900 7.00 9.60B 4.30A 5.70A 6.70 +1.90 81 4.80 1388 552 1905 5.30 8.40B 3.70A 8.40B 5.80 +1.60 10 4.20 11 1910 5.00 7.20B 3.20A 5.90B 5.00 +1.40 16 3.60 19 19 1915 ---- 6.30B 2.80A 2.80A 4.40 +1.30 3.10 1920 ---- 5.40B 2.50A 2.50A 3.80 +1.10 2.70 3 1925 2.70 4.70B 2.20A 3.80B 3.30 +1.00 33 2.30 3 253 1930 ---- 4.10B 1.90A 1.90A 2.80 +.80 28 2.00 10 6 1935 ---- 3.50B ---- 3.50B 2.40 +.70 8 1.70 1940 2.00 3.00B 2.00 3.00B 2.10 +.60 3 1.50 17 1945 ---- 2.60B ---- 2.60B 1.80 +.50 1.30 1950 1.80 2.30B 1.80 1.40A 1.60 +.50 65 1.10 17 9 1955 ---- 1.90B ---- 1.90B 1.30 +.30 1 1.00 1960 1.00 1.70B 1.00 1.10 1.20 +.40 9 .80 6 6 1965 ---- 1.50B ---- 1.50B 1.00 +.30 .70 1970 ---- 1.30B ---- 1.30B .90 +.30 5 .60 5 7 1975 1.00 1.10B 1.00 .70A .70 +.10 5 .60 1980 ---- .90B ---- .90B .60 +.10 2 .50 1 10 1985 .40 .80B .40 .80B .50 +.10 2 .40 23 24 1990 .30 .70B .30 .70B .50 +.10 10 .40 19 20 1995 .30 .60B .30 .40 .40 +.10 21 .30 1 1 2000 .30 .50 .30 .30 .30 UNCH 35 .30 16 25 2005 .50 .50 .30A .30A .30 UNCH 1 .30 20 20 2010 ---- .40B ---- .40B .30 +.10 .20 15 15 2015 ---- .30B ---- .30B .20 UNCH .20 62 62 2020 ---- .30B ---- .30B .20 UNCH .20 2025 ---- ---- ---- ---- .20 UNCH 20 .20 65 2030 ---- ---- ---- .20A .10 ---- ---- 2035 ---- ---- ---- .20A .10 ---- ---- 2040 ---- ---- ---- .20A .10 ---- ---- 2045 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 908 4073 3629 OG2 JAN23 Gold Weekly Friday Option - Week 2 PUT 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 43 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 5 11 1665 ---- ---- ---- ---- .10 UNCH .10 4 6 1670 .10 .10 .10 .10 .10 UNCH 1 .10 1 1 1675 .10 .10 .10 .10 .10 UNCH 1 .10 27 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 2 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 37 .20 20 21 1700 ---- ---- ---- ---- .10 -.10 .20 12 26 1705 ---- ---- .20A .20A .10 -.20 .30 25 25 1710 ---- ---- .20A .20A .10 -.20 .30 20 1715 .20 .20 .20 .20 .20 -.10 10 .30 10 11 1720 .30 .30 .20A .20A .20 -.20 4 .40 8 8 1725 .40 .40 .20A .20A .20 -.30 34 .50 34 35 1730 .20 .20 .20 .20 .30 -.20 10 .50 1 5 1735 ---- ---- .30A .30A .30 -.30 .60 15 1740 ---- ---- .40A .40A .40 -.30 37 .70 46 1745 .40 .40 .40 .40 .40 -.50 4 .90 5 31 1750 .50 .60 .40 .50 .50 -.50 560 1.00 30 30 1755 ---- ---- .60A .60A .60 -.60 1.20 11 16 1760 1.10 1.10 .60A .60A .70 -.70 10 1.40 4 124 1765 .80 .80 .80 .80 .90 -.80 1 1.70 4 202 1770 1.00 1.20 .90A 1.00A 1.10 -.90 40 2.00 13 63 1775 1.30 1.30 1.00A 1.20A 1.30 -1.00 1048 2.30 150 262 1780 2.40 2.40 1.20A 1.40A 1.60 -1.20 23 2.80 1 123 1785 2.70 3.40B 1.50A 1.50A 1.90 -1.40 10 3.30 5 12 1790 2.00 4.00B 1.80A 2.00A 2.30 -1.50 31 3.80 31 1795 2.30 4.80B 2.10 3.30B 2.70 -1.80 14 4.50 35 88 1800 4.40 5.70B 2.40 3.90B 3.30 -2.00 578 5.30 158 133 1805 3.20 6.80B 2.90A 3.50A 3.90 -2.40 5 6.30 19 1810 5.50 8.00B 3.40A 3.40A 4.70 -2.70 12 7.40 219 218 1815 4.60 9.40B 4.10A 6.50B 5.60 -3.00 103 8.60 85 81 1820 5.40 10.90B 4.80A 6.60B 6.60 -3.40 328 10.00 242 201 1825 6.10 12.70B 5.60A 6.80A 7.70 -4.00 81 11.70 94 89 1830 8.20 14.60B 6.60A 8.00A 9.00 -4.50 285 13.50 20 19 1835 8.70 16.70B 7.70A 12.20B 10.50 -5.00 4 15.50 15 11 1840 9.70 19.10B 9.00A 10.80A 12.20 -5.50 14 17.70 22 8 1845 16.50 21.60B 10.40A 12.50A 14.00 -6.10 16 20.10 37 37 1850 16.20 24.30B 12.00A 14.40A 16.10 -6.60 35 22.70 9 6 1855 16.50 27.20B 13.80A 15.00A 18.40 -7.10 7 25.50 4 4 1860 24.60 30.30B 15.80A 18.80A 20.80 -7.80 24 28.60 1865 ---- 33.50B 18.00A 33.40B 23.50 -8.30 31.80 1870 22.50 37.00B 20.50A 20.50A 26.40 -8.80 3 35.20 1875 ---- 40.80B 23.10A 40.70B 29.50 -9.20 38.70 1880 ---- 44.50B 25.90A 44.40B 32.80 -9.60 42.40 1885 ---- 48.50B 28.90A 48.30B 36.30 -10.00 46.30 1890 ---- 52.80B 32.10A 52.70B 39.90 -10.40 50.30 1895 ---- 57.00B 35.40A 56.90B 43.70 -10.70 54.40 1900 ---- 61.20B 39.00A 61.00B 47.70 -11.00 58.70 1905 ---- 65.80B 42.70A 65.70B 51.80 -11.20 63.00 1910 ---- 70.30B 46.60A 70.20B 56.00 -11.40 67.40 1915 ---- 74.60B 50.60A 74.60B 60.30 -11.60 71.90 1920 ---- 79.50B 54.70A 79.40B 64.70 -11.80 76.50 1925 ---- 84.00B 58.90A 83.90B 69.20 -11.90 81.10 1930 ---- 88.70B 63.30A 88.60B 73.80 -12.00 85.80 1935 ---- 93.50B 67.70A 93.40B 78.40 -12.10 90.50 1940 ---- 98.30B 72.20A 98.20B 83.00 -12.30 95.30 1945 ---- 103.10B 76.80A 103.00B 87.70 -12.40 100.10 1950 ---- 108.00B 81.40A 107.90B 92.50 -12.40 104.90 1955 ---- 112.80B 86.10A 112.70B 97.30 -12.50 109.80 1960 ---- 117.70B 90.80A 117.60B 102.10 -12.60 114.70 1965 ---- 122.60B 95.60A 122.40B 106.90 -12.60 119.50 1970 ---- 127.60B 100.40A 127.50B 111.80 -12.70 124.50 1975 ---- 132.70B 105.20A 132.60B 116.60 -12.80 129.40 1980 ---- 137.40B 110.30A 137.20B 121.50 -12.80 134.30 1985 ---- 142.30B 115.20A 142.20B 126.50 -12.70 139.20 1990 ---- 147.30B 120.10A 147.10B 131.40 -12.80 144.20 1995 ---- 152.30B 127.60A 152.20B 136.30 -12.80 149.10 2000 ---- 157.30B 129.60A 157.20B 141.30 -12.80 154.10 2005 ---- 162.20B 137.50A 162.00B 146.20 -12.90 159.10 2010 ---- 167.20B 142.30A 167.10B 151.20 -12.80 164.00 2015 ---- 172.20B 147.40A 172.10B 156.10 -12.90 169.00 2020 ---- 177.40B 152.40A 177.30B 161.10 -12.90 174.00 2025 ---- 182.20B 154.40A 182.10B 166.10 -12.90 179.00 2030 ---- ---- ---- 162.30A 171.10 ---- ---- 2035 ---- ---- ---- 167.30A 176.00 ---- ---- 2040 ---- ---- ---- 172.30A 181.00 ---- ---- 2045 ---- ---- ---- 177.30A 186.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3370 1283 2225 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- 262.90B 238.00A 238.00A 254.00 +12.90 241.10 1610 ---- 257.90B 233.00A 233.00A 249.00 +12.90 236.10 1615 ---- 252.80B 228.00A 228.00A 244.00 +12.90 231.10 1620 ---- 247.80B 223.00A 223.00A 239.00 +12.90 226.10 1625 ---- 246.00B 217.80A 217.80A 234.00 +12.90 221.10 1630 ---- 237.80B 212.80A 212.80A 229.00 +12.90 216.10 1635 ---- 232.80B 207.80A 207.80A 224.00 +12.90 211.10 1640 ---- 227.80B 202.80A 202.80A 219.00 +12.90 206.10 1645 ---- 222.80B 198.00A 198.00A 214.00 +12.90 201.10 1650 ---- 221.00B 193.00A 193.00A 209.00 +12.90 196.10 1655 ---- 213.10B 188.10A 188.10A 204.00 +12.80 191.20 1660 ---- 208.10B 183.10A 183.10A 199.00 +12.80 186.20 1665 ---- 202.90B 177.90A 177.90A 194.10 +12.90 181.20 1670 ---- 197.90B 173.10A 173.10A 189.10 +12.90 176.20 1675 ---- 196.10B 168.20A 168.20A 184.10 +12.80 171.30 1680 ---- 187.90B 163.20A 163.20A 179.10 +12.80 166.30 1685 ---- 182.90B 158.20A 158.20A 174.10 +12.70 161.40 1690 ---- 178.20B 153.30A 153.30A 169.20 +12.80 156.40 1695 ---- 173.00B 148.30A 148.30A 164.20 +12.70 151.50 1700 ---- 171.20B 143.40A 143.40A 159.20 +12.70 146.50 1705 ---- 163.30B 138.50A 138.50A 154.30 +12.70 141.60 1710 ---- 158.20B 133.60A 133.60A 149.30 +12.60 136.70 1715 ---- 153.20B 128.70A 128.70A 144.40 +12.60 131.80 1720 ---- 148.30B 123.80A 123.80A 139.50 +12.60 126.90 1725 ---- 146.40B 118.90A 118.90A 134.50 +12.50 122.00 1730 ---- 138.40B 114.10A 114.10A 129.60 +12.40 117.20 1735 ---- 133.50B 109.30A 109.30A 124.70 +12.30 112.40 1740 ---- 128.60B 104.50A 104.50A 119.90 +12.30 107.60 1745 ---- 123.70B 99.80A 99.80A 115.00 +12.20 102.80 1750 ---- 121.90B 94.90A 94.90A 110.20 +12.10 98.10 1755 ---- 114.00B 90.40A 90.40A 105.40 +12.00 93.40 1760 ---- 112.30B 85.80A 85.80A 100.70 +12.00 88.70 1765 ---- 107.50B 81.10A 81.10A 96.00 +11.90 84.10 1770 ---- 102.70B 76.50A 76.50A 91.30 +11.70 1 79.60 4 4 1775 ---- 98.00B 72.20A 72.20A 86.70 +11.50 75.20 1 1 1780 ---- 93.30B 67.80A 67.80A 82.20 +11.40 70.80 1785 ---- 88.70B 63.80A 63.80A 77.70 +11.20 66.50 1 1 1790 ---- 84.10B 59.50A 59.50A 73.30 +11.00 1 62.30 5 58 1795 ---- 79.60B 55.70A 55.70A 68.90 +10.70 58.20 1 1800 69.20 75.10B 51.60A 72.70B 64.70 +10.40 1 54.30 3 3 1805 ---- 70.80B 48.10A 48.10A 60.50 +10.10 50.40 1810 ---- 66.50B 44.50A 44.50A 56.40 +9.60 46.80 1815 ---- 62.30B 41.00A 41.00A 52.50 +9.30 43.20 2 1820 ---- 58.20B 37.70A 37.70A 48.70 +8.90 39.80 1 1825 ---- 54.30B 34.40A 34.40A 45.00 +8.40 36.60 1830 ---- 50.40B 31.40A 31.40A 41.50 +8.00 33.50 57 1835 ---- 46.70B 28.60A 28.60A 38.20 +7.60 30.60 1 1 1840 ---- 43.20B 26.00A 26.00A 35.00 +7.10 27.90 2 1845 ---- 39.80B 23.50A 23.50A 32.00 +6.70 25.30 1 86 1850 31.20 36.60B 21.30A 33.10B 29.20 +6.30 2 22.90 2 26 1855 ---- 33.60B 19.20A 19.20A 26.50 +5.80 20.70 5 14 1860 ---- 30.70B 17.20A 17.20A 24.10 +5.40 1 18.70 11 65 1865 22.30 28.00B 15.40A 25.00B 21.80 +5.00 9 16.80 4 14 1870 ---- 25.50B 13.80A 13.80A 19.70 +4.60 101 15.10 127 127 1875 17.10 23.10B 12.40A 15.70A 17.70 +4.20 8 13.50 2 2 1880 ---- 20.90B 11.00A 11.00A 15.90 +3.80 201 12.10 1885 15.00 18.80B 9.80A 12.60A 14.30 +3.50 14 10.80 1 1 1890 14.50 16.90B 8.70A 11.20A 12.80 +3.20 152 9.60 1895 ---- 15.20B 7.70A 7.70A 11.40 +2.80 8.60 1900 ---- 13.60B 6.90A 6.90A 10.20 +2.60 7.60 5 1905 ---- 12.10B 6.10A 6.10A 9.10 +2.30 6.80 1910 ---- 10.80B 5.40A 5.40A 8.10 +2.10 6.00 1915 ---- 9.70B 4.80A 4.80A 7.20 +1.80 5.40 5 5 1920 8.20 8.60B 4.30A 5.60A 6.40 +1.60 2 4.80 1 1 1925 ---- 7.70B 3.90A 3.90A 5.60 +1.40 4.20 1930 6.30 6.80B 3.50A 4.50A 5.00 +1.20 3 3.80 67 1935 ---- 6.10B 3.10A 3.10A 4.40 +1.00 3.40 1940 4.70 5.40B 2.80A 3.60A 3.90 +.90 4 3.00 1945 ---- 4.80B 2.50A 2.50A 3.50 +.80 2.70 1950 ---- 4.30B 2.20A 2.20A 3.10 +.70 1 2.40 3 9 1955 ---- 3.80B 2.00A 2.00A 2.80 +.70 2.10 1960 ---- 3.40B 1.80A 1.80A 2.40 +.50 1.90 1965 ---- 3.00B 1.60A 1.60A 2.20 +.50 1.70 8 8 1970 ---- 2.70B ---- 2.70B 1.90 +.40 1.50 1975 ---- 2.40B 1.30A 1.30A 1.70 +.30 1.40 25 25 1980 ---- 2.10B ---- 2.10B 1.50 +.30 1.20 1985 1.50 1.90B 1.50 1.50 1.40 +.30 9 1.10 1990 ---- 1.70B ---- 1.70B 1.20 +.20 1.00 1995 1.40 1.50B 1.40 1.10A 1.10 +.20 19 .90 2 2 2000 ---- 1.40B ---- 1.40B 1.00 +.20 .80 2005 ---- 1.20B ---- 1.20B .90 +.20 .70 2 2010 ---- 1.10B ---- 1.10B .80 +.10 .70 2015 ---- 1.00B ---- 1.00B .70 +.10 .60 2020 ---- .90B ---- .90B .60 +.10 .50 1 1 2025 ---- .80B ---- .80B .60 +.10 .50 2030 ---- ---- ---- .60A .50 ---- ---- 2035 ---- ---- ---- .50A .50 ---- ---- 2040 ---- ---- ---- .50A .40 ---- ---- 2045 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 529 213 591 OG3 JAN23 Gold Weekly Friday Option - Week 3 PUT 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 3 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 UNCH .20 10 34 1665 ---- ---- ---- ---- .20 -.10 .30 1670 ---- ---- ---- ---- .20 -.10 .30 21 21 1675 ---- ---- ---- ---- .20 -.10 .30 1680 .30 .30 .30 .30 .30 -.10 10 .40 2 2 1685 ---- ---- .30A .30A .30 -.10 .40 1690 ---- ---- .30A .30A .30 -.20 2 .50 1 1695 ---- ---- .40A .40A .40 -.10 .50 1 1700 .30 .30 .30 .30 .40 -.20 10 .60 2 3 1705 ---- ---- .40A .40A .40 -.30 .70 3 1710 ---- ---- .50A .50A .50 -.30 .80 2 2 1715 ---- ---- .50A .50A .60 -.30 .90 1720 ---- ---- .60A .60A .60 -.40 1.00 1725 ---- ---- .70A .70A .70 -.40 1.10 1730 ---- ---- .80A .80A .80 -.40 1.20 2 5 1735 ---- ---- .80A .80A .90 -.50 1.40 1740 ---- ---- .90A .90A 1.00 -.60 1.60 1 1745 ---- ---- 1.10A 1.10A 1.20 -.60 1.80 1750 1.10 1.10 1.10 1.50B 1.40 -.70 1 2.10 3 1 1755 ---- ---- 1.40A 1.40A 1.60 -.80 2.40 3 3 1760 ---- ---- 1.50A 1.50A 1.80 -1.00 2.80 3 1765 ---- ---- 1.70A 1.70A 2.10 -1.10 3.20 1 1770 ---- 3.70B 2.00A 3.70B 2.50 -1.10 3.60 17 17 1775 ---- 4.30B 2.30A 4.30B 2.90 -1.30 4.20 1 2 1780 ---- 5.00B 2.60A 5.00B 3.30 -1.50 4.80 14 14 1785 ---- 5.80B 3.00A 5.80B 3.80 -1.70 5.50 16 16 1790 3.60 6.70B 3.40A 4.90B 4.40 -1.90 3 6.30 2 3 1795 ---- 7.70B 3.90A 7.70B 5.00 -2.20 7.20 1800 4.50 8.80B 4.50 4.50A 5.80 -2.50 4 8.30 25 15 1805 6.70 10.10B 5.10A 6.00A 6.60 -2.80 8 9.40 20 1810 6.40 11.50B 5.90A 8.60B 7.50 -3.20 13 10.70 4 4 1815 7.80 13.00B 6.70A 7.80A 8.60 -3.60 15 12.20 5 3 1820 ---- 14.80B 7.60A 14.80B 9.80 -4.00 2 13.80 4 7 1825 11.00 16.60B 8.70A 8.80A 11.10 -4.40 35 15.50 1 1830 11.00 18.70B 9.90A 14.20B 12.60 -4.80 6 17.40 4 2 1835 17.80 20.90B 11.20A 12.00A 14.20 -5.30 3 19.50 208 202 1840 ---- 23.30B 12.70A 23.30B 16.00 -5.80 21.80 7 7 1845 25.90 25.90 14.30A 20.30B 18.00 -6.20 10 24.20 12 7 1850 24.70 28.50B 16.10A 22.60B 20.20 -6.60 37 26.80 1 1 1855 25.20 31.40B 18.10A 25.10B 22.60 -7.00 2 29.60 1860 ---- 34.40B 20.20A 34.30B 25.10 -7.50 32.60 1865 26.80 37.50B 22.50A 25.70A 27.80 -7.90 6 35.70 1870 ---- 40.90B 24.90A 40.80B 30.70 -8.20 38.90 1875 ---- 44.20B 27.60A 44.10B 33.70 -8.70 42.40 1880 ---- 48.00B 30.30A 48.00B 36.90 -9.00 45.90 1885 ---- 51.80B 33.30A 51.80B 40.20 -9.40 49.60 1890 ---- 55.60B 36.40A 55.50B 43.70 -9.70 53.40 1895 46.00 59.80B 39.60A 51.30B 47.40 -10.00 5 57.40 1900 ---- 64.00B 43.00A 64.00B 51.10 -10.30 61.40 1905 ---- 68.20B 46.50A 68.20B 55.00 -10.60 65.60 1910 ---- 72.50B 50.20A 72.40B 59.00 -10.80 69.80 1915 ---- 76.90B 54.00A 76.80B 63.10 -11.00 74.10 1920 60.60 81.40B 57.90A 59.60A 67.30 -11.20 1 78.50 1925 ---- 85.90B 61.90A 85.90B 71.50 -11.50 83.00 1930 ---- 90.20B 66.10A 90.10B 75.90 -11.60 87.50 1935 ---- 94.80B 70.30A 94.80B 80.30 -11.80 92.10 1940 ---- 99.50B 74.60A 99.40B 84.80 -11.90 96.70 1945 ---- 104.20B 79.00A 104.00B 89.40 -12.00 101.40 1950 ---- 109.20B 83.50A 109.10B 94.00 -12.10 106.10 1955 ---- 113.70B 88.00A 113.50B 98.60 -12.30 110.90 1960 ---- 118.60B 92.50A 118.50B 103.30 -12.30 115.60 1965 ---- 123.40B 97.20A 123.30B 108.00 -12.40 120.40 1970 ---- 128.20B 101.80A 128.10B 112.80 -12.40 125.20 1975 ---- 133.10B 106.50A 133.00B 117.60 -12.50 130.10 1980 ---- 138.00B 111.30A 137.90B 122.40 -12.50 134.90 1985 ---- 142.90B 116.00A 142.80B 127.20 -12.60 139.80 1990 ---- 148.00B 120.80A 147.90B 132.10 -12.60 144.70 1995 ---- 152.60B 125.60A 152.50B 136.90 -12.70 149.60 2000 ---- 157.60B 130.40A 157.40B 141.80 -12.70 154.50 2005 ---- 162.60B 138.10A 162.50B 146.70 -12.70 159.40 2010 ---- 167.50B 143.00A 167.40B 151.60 -12.80 164.40 2015 ---- 172.40B 147.90A 172.20B 156.50 -12.80 169.30 2020 ---- 177.40B 152.80A 177.30B 161.50 -12.70 174.20 2025 ---- 182.40B 154.80A 182.30B 166.40 -12.80 179.20 2030 ---- ---- ---- 162.70A 171.30 ---- ---- 2035 ---- ---- ---- 167.60A 176.30 ---- ---- 2040 ---- ---- ---- 172.30A 181.20 ---- ---- 2045 ---- ---- ---- 177.50A 186.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 173 365 407 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 243.70B 219.10A 219.10A 235.00 +12.90 222.10 1645 ---- 238.70B 214.10A 214.10A 230.10 +12.90 217.20 1650 ---- 236.80B 209.10A 209.10A 225.10 +12.90 212.20 1655 ---- 228.70B 203.90A 203.90A 220.10 +12.90 207.20 1660 ---- 223.80B 199.20A 199.20A 215.10 +12.90 202.20 1665 ---- 218.80B 194.20A 194.20A 210.10 +12.80 197.30 1670 ---- 213.80B 189.00A 189.00A 205.10 +12.80 192.30 1675 ---- 211.90B 184.30A 184.30A 200.20 +12.90 187.30 1680 ---- 203.90B 179.10A 179.10A 195.20 +12.80 182.40 1685 ---- 199.00B 174.40A 174.40A 190.20 +12.80 177.40 1690 ---- 194.00B 169.50A 169.50A 185.30 +12.80 172.50 1695 ---- 189.10B 164.30A 164.30A 180.30 +12.70 167.60 1700 ---- 187.10B 159.60A 159.60A 175.40 +12.80 162.60 1705 ---- 179.20B 154.50A 154.50A 170.40 +12.70 157.70 1710 ---- 174.20B 149.60A 149.60A 165.50 +12.70 152.80 1715 ---- 169.30B 145.00A 145.00A 160.60 +12.70 147.90 1720 ---- 164.40B 140.10A 140.10A 155.70 +12.60 143.10 1725 ---- 162.40B 135.30A 135.30A 150.80 +12.60 138.20 1730 ---- 154.60B 130.50A 130.50A 145.90 +12.50 133.40 1735 ---- 149.70B 125.70A 125.70A 141.10 +12.60 128.50 1740 ---- 144.80B 120.90A 120.90A 136.20 +12.40 123.80 1745 ---- 139.90B 116.20A 116.20A 131.40 +12.40 119.00 1750 ---- 138.00B 111.50A 111.50A 126.60 +12.30 114.30 1755 ---- 130.30B 106.80A 106.80A 121.90 +12.30 109.60 1760 ---- 125.50B 102.20A 102.20A 117.10 +12.10 105.00 1765 ---- 120.70B 97.70A 97.70A 112.40 +12.00 100.40 1770 ---- 116.00B 93.20A 93.20A 107.80 +11.90 95.90 1775 ---- 114.10B 88.50A 88.50A 103.10 +11.70 91.40 1780 ---- 106.60B 84.20A 84.20A 98.60 +11.60 87.00 1785 ---- 102.00B 79.90A 79.90A 94.00 +11.40 82.60 1790 ---- 100.30B 75.80A 75.80A 89.60 +11.20 78.40 1795 ---- 95.70B 71.60A 71.60A 85.20 +11.00 29 74.20 97 97 1800 ---- 91.30B 67.50A 67.50A 80.90 +10.80 70.10 1805 ---- 86.90B 63.60A 63.60A 76.60 +10.50 66.10 1810 ---- 82.50B 59.60A 59.60A 72.40 +10.20 62.20 1815 ---- 78.30B 56.00A 56.00A 68.40 +10.00 58.40 1 1 1820 ---- 74.10B 52.40A 52.40A 64.40 +9.70 54.70 3 3 1825 ---- 70.00B 49.00A 49.00A 60.50 +9.30 51.20 1830 ---- 66.00B 45.60A 45.60A 56.80 +9.00 47.80 1835 ---- 62.10B 42.10A 42.10A 53.10 +8.60 44.50 1840 ---- 58.30B 39.20A 39.20A 49.60 +8.30 41.30 4 4 1845 ---- 54.60B 36.40A 36.40A 46.30 +8.00 38.30 1850 ---- 51.10B 33.40A 33.40A 43.00 +7.50 35.50 1855 ---- 47.70B 30.90A 30.90A 39.90 +7.20 32.70 1860 ---- 44.50B 28.40A 28.40A 37.00 +6.80 30.20 1865 ---- 41.40B 26.10A 26.10A 34.20 +6.40 27.80 1870 ---- 38.40B 23.90A 23.90A 31.50 +6.00 25.50 1875 ---- 35.60B 21.90A 21.90A 29.00 +5.60 23.40 1880 27.20 32.90B 20.00A 26.60A 26.70 +5.30 10 21.40 1885 24.50 30.40B 18.20A 24.50 24.50 +5.00 5 19.50 1890 23.60 28.00B 16.60A 25.30B 22.40 +4.60 123 17.80 1895 ---- 25.70B 15.10A 15.10A 20.50 +4.30 16.20 1900 ---- 23.50B 13.80A 13.80A 18.70 +3.90 14.80 1905 ---- 21.50B 12.40A 12.40A 17.00 +3.60 13.40 1910 ---- 19.70B 11.40A 11.40A 15.50 +3.30 12.20 1915 ---- 17.90B 10.30A 10.30A 14.10 +3.00 11.10 1920 ---- 16.30B 9.20A 9.20A 12.80 +2.80 10.00 1925 13.60 14.80B 8.40A 10.40A 11.60 +2.50 40 9.10 1 1 1930 ---- 13.40B 7.60A 7.60A 10.50 +2.30 8.20 1935 ---- 12.20B 6.90A 6.90A 9.50 +2.00 7.50 1940 ---- 11.00B 6.20A 6.20A 8.50 +1.70 6.80 1945 ---- 9.90B 5.60A 5.60A 7.70 +1.60 6.10 1950 ---- 9.00B 5.10A 5.10A 7.00 +1.50 5.50 1955 ---- 8.10B 4.60A 4.60A 6.30 +1.30 5.00 2 2 1960 ---- 7.30B 4.20A 4.20A 5.70 +1.20 4.50 1965 ---- 6.60B 3.80A 3.80A 5.10 +1.00 4.10 1970 ---- 6.00B 3.50A 3.50A 4.60 +.90 1 3.70 1975 ---- 5.40B 3.20A 3.20A 4.20 +.80 3.40 1980 ---- 4.90B 2.90A 2.90A 3.80 +.70 3.10 1985 ---- 4.40B 2.60A 2.60A 3.40 +.60 2.80 1990 ---- 4.00B 2.40A 2.40A 3.10 +.60 2.50 1995 ---- 3.60B 2.20A 2.20A 2.80 +.50 2.30 2000 ---- 3.30B 2.00A 2.00A 2.60 +.50 2.10 2005 ---- 3.00B 1.80A 1.80A 2.30 +.40 1.90 2010 ---- 2.70B ---- 2.70B 2.10 +.40 1.70 2015 ---- 2.40B ---- 2.40B 1.90 +.30 1.60 2020 ---- 2.20B ---- 2.20B 1.80 +.40 1.40 2025 ---- 2.00B ---- 2.00B 1.60 +.30 1.30 2030 ---- 1.80B ---- 1.80B 1.50 +.30 1.20 2035 ---- 1.60B ---- 1.60B 1.30 +.20 1.10 2040 ---- 1.50B ---- 1.50B 1.20 +.20 1.00 17 17 2045 ---- ---- ---- 1.10A 1.10 ---- ---- 2050 ---- ---- ---- 1.00A 1.00 ---- ---- 2055 ---- ---- ---- 1.00A .90 ---- ---- 2060 ---- ---- ---- .90A .90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 208 125 125 OG4 JAN23 Gold Weekly Friday Option - Week 4 PUT 1640 ---- ---- ---- ---- .30 +.10 .20 1645 ---- ---- ---- ---- .30 UNCH .30 1650 ---- ---- ---- ---- .30 UNCH .30 1655 ---- ---- ---- ---- .30 UNCH .30 1660 ---- ---- ---- ---- .30 -.10 .40 1665 ---- ---- ---- ---- .30 -.10 .40 1670 ---- ---- .40A .40A .40 -.10 .50 1675 ---- ---- .40A .40A .40 -.10 .50 1680 ---- ---- .50A .50A .40 -.20 .60 1685 ---- ---- .50A .50A .50 -.10 .60 1690 ---- ---- .50A .50A .50 -.20 .70 1695 ---- ---- .60A .60A .60 -.10 .70 1700 ---- ---- .60A .60A .60 -.20 .80 1705 ---- ---- .70A .70A .70 -.20 .90 1710 ---- ---- .70A .70A .80 -.20 1.00 1715 ---- ---- .80A .80A .80 -.30 1.10 1720 ---- ---- .90A .90A .90 -.30 1.20 17 17 1725 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1730 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1735 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 1740 ---- 2.00B 1.30A 1.30A 1.50 -.40 1.90 1745 1.80 2.30B 1.50A 1.60A 1.70 -.40 1 2.10 1750 ---- 2.60B 1.60A 2.60B 1.90 -.50 2.40 1755 ---- 2.90B 1.80A 2.90B 2.10 -.60 2.70 1760 ---- 3.30B 2.00A 3.30B 2.30 -.80 3.10 1765 ---- 3.70B 2.30A 3.70B 2.60 -.90 3.50 1770 ---- 4.20B 2.50A 4.20B 3.00 -1.00 4.00 1775 ---- 4.70B 2.80A 4.70B 3.30 -1.20 4.50 1780 ---- 5.30B 3.20A 5.30B 3.80 -1.20 5.00 1785 ---- 6.00B 3.50A 6.00B 4.20 -1.50 5.70 1790 ---- 6.80B 4.00A 6.70B 4.80 -1.60 6.40 1795 ---- 7.60B 4.40A 7.60B 5.40 -1.80 7.20 1800 5.50 8.60B 5.00A 5.10A 6.00 -2.10 3 8.10 1805 ---- 9.60B 5.60A 9.60B 6.80 -2.30 9.10 1810 ---- 10.80B 6.20A 10.80B 7.60 -2.60 1 10.20 1815 ---- 12.00B 7.00A 12.00B 8.50 -2.90 11.40 1820 ---- 13.40B 7.80A 13.40B 9.50 -3.20 12.70 5 5 1825 ---- 15.00B 8.70A 15.00B 10.60 -3.60 14.20 1830 12.00 16.60B 9.70A 12.10B 11.90 -3.80 10 15.70 7 7 1835 18.70 18.70 10.80A 17.90B 13.20 -4.20 2 17.40 1840 ---- 20.40B 12.00A 20.30B 14.70 -4.60 19.30 1845 ---- 22.50B 13.30A 22.50B 16.30 -5.00 21.30 1850 ---- 24.70B 14.80A 24.70B 18.10 -5.30 23.40 1855 ---- 27.10B 16.50A 27.10B 20.00 -5.70 25.70 1860 ---- 29.60B 18.20A 29.50B 22.00 -6.10 28.10 1865 ---- 32.30B 20.10A 32.20B 24.20 -6.50 30.70 1870 28.60 35.10B 22.10A 22.10A 26.50 -6.90 5 33.40 1875 ---- 38.10B 24.30A 38.10B 29.00 -7.20 36.20 1880 ---- 41.20B 26.60A 41.20B 31.70 -7.50 39.20 1885 ---- 44.40B 29.10A 44.40B 34.40 -8.00 42.40 1890 ---- 47.40B 31.70A 47.30B 37.40 -8.30 45.70 1895 ---- 50.90B 34.40A 50.80B 40.40 -8.70 49.10 1900 ---- 54.60B 37.30A 54.50B 43.60 -9.00 52.60 1905 ---- 58.40B 40.20A 58.30B 47.00 -9.20 56.20 1910 ---- 62.20B 43.40A 62.20B 50.40 -9.60 60.00 1915 ---- 66.00B 46.60A 65.80B 54.00 -9.90 63.90 1920 ---- 70.10B 50.00A 70.00B 57.70 -10.10 67.80 1925 ---- 74.10B 53.40A 74.10B 61.40 -10.50 71.90 1930 ---- 78.30B 57.00A 78.30B 65.30 -10.70 76.00 1935 ---- 82.80B 60.80A 82.70B 69.30 -10.90 80.20 1940 ---- 87.00B 64.60A 86.90B 73.40 -11.10 84.50 1945 ---- 91.40B 68.50A 91.30B 77.60 -11.20 88.80 1950 ---- 95.90B 72.50A 95.80B 81.80 -11.40 93.20 1955 ---- 100.30B 76.60A 100.20B 86.10 -11.60 97.70 1960 ---- 104.90B 80.80A 104.80B 90.50 -11.70 102.20 1965 ---- 109.50B 85.10A 109.40B 94.90 -11.90 106.80 1970 ---- 114.10B 89.40A 113.90B 99.40 -12.00 111.40 1975 ---- 118.80B 93.80A 118.60B 104.00 -12.00 116.00 1980 ---- 123.60B 98.20A 123.50B 108.60 -12.10 120.70 1985 ---- 128.30B 102.80A 128.20B 113.20 -12.20 125.40 1990 ---- 133.10B 107.30A 133.00B 117.90 -12.30 130.20 1995 ---- 137.90B 111.90A 137.80B 122.60 -12.30 134.90 2000 ---- 142.70B 116.60A 142.60B 127.30 -12.40 139.70 2005 ---- 147.50B 123.80A 147.40B 132.10 -12.40 144.50 2010 ---- 152.40B 128.60A 152.30B 136.90 -12.40 149.30 2015 ---- 157.20B 133.30A 157.10B 141.70 -12.50 154.20 2020 ---- 162.10B 138.10A 162.00B 146.50 -12.50 159.00 2025 ---- 167.20B 140.20A 167.10B 151.30 -12.60 163.90 2030 ---- 172.10B 147.80A 172.00B 156.20 -12.60 168.80 2035 ---- 176.80B 152.60A 176.70B 161.10 -12.60 173.70 2040 ---- 181.70B 157.50A 181.60B 165.90 -12.70 178.60 2045 ---- ---- ---- 162.30A 170.80 ---- ---- 2050 ---- ---- ---- 164.40A 175.70 ---- ---- 2055 ---- ---- ---- 172.10A 180.70 ---- ---- 2060 ---- ---- ---- 177.00A 185.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 29 29 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 275 ---- ---- ---- ---- .9910 -.0260 1.0170 280 ---- ---- ---- ---- .9410 -.0260 .9670 285 ---- ---- ---- ---- .8910 -.0260 .9170 290 ---- ---- ---- ---- .8410 -.0260 .8670 295 ---- ---- ---- ---- .7910 -.0260 .8170 300 ---- ---- ---- ---- .7410 -.0260 .7670 305 ---- ---- ---- ---- .6910 -.0260 .7170 310 ---- ---- ---- ---- .6410 -.0260 .6670 315 ---- ---- ---- ---- .5910 -.0260 .6170 320 ---- ---- ---- ---- .5410 -.0260 .5670 325 ---- ---- ---- ---- .4910 -.0260 .5170 330 ---- ---- ---- ---- .4410 -.0260 .4670 335 ---- ---- ---- ---- .3910 -.0260 .4170 340 ---- ---- ---- ---- .3410 -.0260 .3670 345 ---- ---- ---- ---- .2910 -.0265 .3175 350 ---- ---- .2135A .2135A .2415 -.0270 .2685 355 ---- ---- ---- ---- .1925 -.0270 .2195 360 ---- .2060B .1205A .2060B .1450 -.0275 .1725 365 ---- ---- .0800A .0800A .1000 -.0270 .1270 370 ---- .1130B .0480A .1130B .0610 -.0255 .0865 375 ---- .0735B .0255A .0735B .0325 -.0210 .0535 380 .0200 .0440B .0130A .0135A .0155 -.0145 6 .0300 9 18 385 ---- .0230B .0065A .0230B .0065 -.0090 .0155 13 390 ---- .0105B .0030A .0105B .0025 -.0050 .0075 255 395 .0045 .0045 .0015A .0015A .0010 -.0025 1 .0035 1 10 400 ---- ---- .0010A .0010A .0005 -.0010 .0015 3 405 ---- ---- ---- ---- .0005 UNCH .0005 1 1 410 ---- ---- ---- ---- .0005 UNCH .0005 1 13 415 ---- ---- ---- ---- .0005 UNCH .0005 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 7 12 324 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 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 .0010 .0020B .0010 .0020B .0010 -.0010 1 .0020 2 14 355 .0020 .0045B .0020 .0045B .0020 -.0015 1 .0035 22 360 .0065 .0090B .0040A .0090B .0045 -.0015 1 .0060 1 10 365 .0095 .0180B .0060A .0060A .0095 -.0010 7 .0105 2 26 370 .0130 .0355B .0115A .0185A .0205 +.0005 4 .0200 1 34 375 .0400 .0630B .0225A .0630B .0420 +.0050 1 .0370 11 380 .0395 .1005B .0395 .0615A .0750 +.0115 5 .0635 22 24 385 ---- .1090B .0705A .0705A .1160 +.0170 .0990 1 390 ---- .1910B .1080A .1080A .1620 +.0210 .1410 2 395 ---- ---- ---- ---- .2105 +.0235 .1870 400 ---- ---- .1990A .1990A .2600 +.0250 .2350 405 ---- ---- ---- ---- .3100 +.0260 .2840 410 ---- ---- ---- ---- .3600 +.0260 .3340 415 ---- ---- ---- ---- .4100 +.0260 .3840 420 ---- ---- ---- ---- .4600 +.0260 .4340 425 ---- ---- ---- ---- .5100 +.0260 .4840 430 ---- ---- ---- ---- .5600 +.0260 .5340 435 ---- ---- ---- ---- .6100 +.0260 .5840 440 ---- ---- ---- ---- .6600 +.0260 .6340 445 ---- ---- ---- ---- .7100 +.0260 .6840 450 ---- ---- ---- ---- .7600 +.0260 .7340 455 ---- ---- ---- ---- .8100 +.0260 .7840 460 ---- ---- ---- ---- .8600 +.0260 .8340 465 ---- ---- ---- ---- .9100 +.0260 .8840 470 ---- ---- ---- ---- .9600 +.0260 .9340 475 ---- ---- ---- ---- 1.0100 +.0260 .9840 480 ---- ---- ---- ---- 1.0600 +.0260 1.0340 485 ---- ---- ---- ---- 1.1100 +.0260 1.0840 490 ---- ---- ---- ---- 1.1600 +.0260 1.1340 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 28 144 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- .9910 -.0260 1.0170 280 ---- ---- ---- ---- .9410 -.0260 .9670 285 ---- ---- ---- ---- .8915 -.0260 .9175 290 ---- ---- ---- ---- .8420 -.0260 .8680 295 ---- ---- ---- ---- .7925 -.0260 .8185 300 ---- ---- ---- ---- .7435 -.0260 .7695 305 ---- ---- ---- ---- .6945 -.0260 .7205 310 ---- .7070B .6180A .7070B .6455 -.0265 .6720 315 ---- ---- ---- ---- .5970 -.0265 .6235 320 ---- .6100B .5220A .6100B .5490 -.0265 .5755 325 ---- ---- ---- ---- .5020 -.0260 .5280 330 ---- .5145B .4300A .5145B .4555 -.0255 .4810 335 ---- ---- ---- ---- .4100 -.0255 .4355 340 ---- .4230B .3425A .4230B .3660 -.0250 .3910 345 ---- ---- ---- ---- .3235 -.0250 .3485 350 ---- .3365B .2625A .3365B .2830 -.0245 .3075 355 ---- ---- .2265A .2265A .2450 -.0235 .2685 360 ---- .2570B .1930A .2570B .2100 -.0225 .2325 365 ---- .2210B .1630A .2210B .1780 -.0210 .1990 370 ---- .1885B .1350A .1885B .1490 -.0195 .1685 375 .1160 .1590B .1115A .1270B .1230 -.0185 3 .1415 380 ---- .1350B .0910A .1345B .1010 -.0165 .1175 385 ---- .1120B .0740A .1115B .0820 -.0150 .0970 390 ---- .0915B .0600A .0915B .0660 -.0130 .0790 395 .0640 .0745B .0480A .0480A .0525 -.0115 10 .0640 400 ---- .0605B .0385A .0600B .0415 -.0100 .0515 1 2 405 ---- .0485B .0305A .0485B .0330 -.0085 .0415 410 ---- .0385B .0245A .0380B .0260 -.0070 .0330 415 ---- .0305B .0195A .0305B .0205 -.0055 .0260 10 10 420 ---- .0240B .0155A .0240B .0160 -.0045 .0205 425 ---- .0185B .0125A .0185B .0125 -.0035 .0160 430 ---- .0145B .0100A .0145B .0100 -.0025 .0125 435 ---- .0110B .0080A .0110B .0080 -.0015 .0095 440 ---- .0085B .0065A .0085B .0060 -.0015 .0075 445 ---- .0065B .0055A .0065B .0050 -.0010 .0060 8 450 ---- ---- .0045A .0045A .0040 -.0010 .0050 455 ---- ---- ---- ---- .0030 -.0010 .0040 460 ---- ---- ---- ---- .0025 -.0005 .0030 465 ---- ---- ---- ---- .0020 -.0005 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 11 20 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0015 -.0005 .0020 280 ---- ---- ---- ---- .0020 -.0005 .0025 285 ---- ---- ---- ---- .0025 UNCH .0025 290 ---- ---- ---- ---- .0030 -.0005 .0035 295 ---- ---- ---- ---- .0035 -.0005 .0040 300 ---- ---- ---- ---- .0045 -.0005 .0050 305 ---- ---- ---- ---- .0055 UNCH .0055 310 ---- ---- ---- ---- .0065 -.0005 .0070 315 ---- ---- ---- ---- .0080 -.0005 .0085 320 ---- ---- .0100A .0100A .0100 -.0005 .0105 325 ---- .0140B .0120A .0120A .0125 -.0005 .0130 330 ---- .0180B .0150A .0150A .0160 UNCH .0160 335 ---- .0230B .0185A .0185A .0205 UNCH .0205 340 ---- .0300B .0230A .0230A .0265 +.0005 .0260 345 ---- .0385B .0290A .0290A .0340 +.0010 .0330 350 ---- .0495B .0365A .0365A .0435 +.0020 .0415 355 ---- .0630B .0460A .0460A .0550 +.0025 .0525 360 ---- .0795B .0575A .0575A .0700 +.0035 .0665 10 10 365 ---- .0995B .0720A .0720A .0875 +.0045 .0830 370 .1160 .1225B .0890A .1160B .1085 +.0060 3 .1025 375 ---- .1485B .1095A .1095A .1325 +.0075 .1250 380 ---- .1785B .1330A .1330A .1600 +.0090 .1510 385 ---- .2095B .1595A .1595A .1910 +.0110 .1800 390 ---- .2450B .1895A .1895A .2250 +.0130 .2120 395 ---- .2830B .2220A .2220A .2615 +.0145 .2470 400 ---- .3235B .2575A .2575A .3005 +.0160 .2845 405 ---- ---- .2955A .2955A .3415 +.0175 .3240 410 ---- ---- ---- ---- .3845 +.0190 .3655 415 ---- ---- ---- ---- .4285 +.0205 .4080 420 ---- .5010B .4200A .4200A .4740 +.0215 .4525 425 ---- ---- ---- ---- .5205 +.0225 .4980 430 ---- .5955B .5105A .5105A .5680 +.0235 .5445 435 ---- ---- ---- ---- .6160 +.0245 .5915 440 ---- .6925B .6050A .6050A .6640 +.0245 .6395 445 ---- ---- ---- ---- .7130 +.0250 .6880 450 ---- .7645B .7015A .7015A .7620 +.0255 .7365 455 ---- ---- ---- ---- .8110 +.0255 .7855 460 ---- ---- ---- ---- .8605 +.0255 .8350 465 ---- ---- ---- ---- .9100 +.0255 .8845 470 ---- ---- ---- ---- .9600 +.0260 .9340 475 ---- ---- ---- ---- 1.0095 +.0260 .9835 480 ---- ---- ---- ---- 1.0595 +.0260 1.0335 485 ---- ---- ---- ---- 1.1095 +.0260 1.0835 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10 10 H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- .9905 -.0265 1.0170 280 ---- ---- ---- ---- .9405 -.0265 .9670 285 ---- ---- ---- ---- .8905 -.0265 .9170 290 ---- ---- ---- ---- .8405 -.0265 .8670 295 ---- ---- ---- ---- .7905 -.0265 .8170 300 ---- ---- ---- ---- .7405 -.0265 .7670 305 ---- ---- ---- ---- .6905 -.0265 .7170 310 ---- ---- ---- ---- .6405 -.0265 .6670 315 ---- ---- ---- ---- .5905 -.0265 .6170 320 ---- ---- ---- ---- .5405 -.0265 .5670 325 ---- ---- ---- ---- .4905 -.0265 .5170 330 ---- ---- ---- ---- .4405 -.0265 .4670 335 ---- ---- ---- ---- .3905 -.0265 .4170 340 ---- ---- ---- ---- .3405 -.0265 .3670 345 ---- ---- ---- ---- .2905 -.0265 .3170 350 ---- ---- ---- ---- .2405 -.0265 .2670 355 ---- ---- ---- ---- .1905 -.0265 .2170 360 ---- ---- ---- ---- .1405 -.0265 .1670 365 ---- ---- ---- ---- .0905 -.0275 .1180 370 ---- .1040B .0235A .1040B .0405 -.0315 .0720 375 ---- .0485B .0010A .0460B .0000 -.0340 .0340 380 ---- .0200B .0010A .0010A .0000 -.0115 .0115 2 4 385 ---- ---- .0010A .0010A .0000 -.0030 .0030 390 ---- ---- ---- ---- .0000 -.0005 .0005 13 3 395 ---- ---- ---- ---- .0000 -.0005 .0005 1 21 400 ---- ---- ---- ---- .0000 -.0005 .0005 405 ---- ---- ---- ---- .0000 -.0005 .0005 1 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 29 H1W JAN23 Copper Weekly Wednesday Option - Week 1 PUT 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 1 365 ---- ---- .0010A .0010A .0000 -.0015 .0015 370 ---- .0105B .0010A .0010A .0000 -.0055 .0055 2 3 375 ---- .0365B .0040A .0040A .0095 -.0080 .0175 23 12 380 ---- .0890B .0170A .0170A .0595 +.0145 .0450 1 2 385 ---- ---- ---- ---- .1095 +.0230 .0865 390 ---- ---- .0975A .0975A .1595 +.0255 .1340 2 10 395 ---- ---- ---- ---- .2095 +.0255 .1840 400 ---- ---- ---- ---- .2595 +.0255 .2340 405 ---- ---- ---- ---- .3095 +.0255 .2840 410 ---- ---- ---- ---- .3595 +.0255 .3340 415 ---- ---- ---- ---- .4095 +.0255 .3840 420 ---- ---- ---- ---- .4595 +.0255 .4340 425 ---- ---- ---- ---- .5095 +.0255 .4840 430 ---- ---- ---- ---- .5595 +.0255 .5340 435 ---- ---- ---- ---- .6095 +.0255 .5840 440 ---- ---- ---- ---- .6595 +.0255 .6340 445 ---- ---- ---- ---- .7095 +.0255 .6840 450 ---- ---- ---- ---- .7595 +.0255 .7340 455 ---- ---- ---- ---- .8095 +.0255 .7840 460 ---- ---- ---- ---- .8595 +.0255 .8340 465 ---- ---- ---- ---- .9095 +.0255 .8840 470 ---- ---- ---- ---- .9595 +.0255 .9340 475 ---- ---- ---- ---- 1.0095 +.0255 .9840 480 ---- ---- ---- ---- 1.0595 +.0255 1.0340 485 ---- ---- ---- ---- 1.1095 +.0255 1.0840 490 ---- ---- ---- ---- 1.1595 +.0255 1.1340 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 28 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- .9905 -.0260 1.0165 280 ---- ---- ---- ---- .9405 -.0260 .9665 285 ---- ---- ---- ---- .8905 -.0260 .9165 290 ---- ---- ---- ---- .8405 -.0260 .8665 295 ---- ---- ---- ---- .7905 -.0260 .8165 300 ---- ---- ---- ---- .7405 -.0260 .7665 305 ---- ---- ---- ---- .6905 -.0260 .7165 310 ---- ---- ---- ---- .6405 -.0260 .6665 315 ---- ---- ---- ---- .5905 -.0260 .6165 320 ---- ---- ---- ---- .5405 -.0265 .5670 325 ---- ---- ---- ---- .4910 -.0260 .5170 330 ---- ---- .4140A .4140A .4415 -.0260 .4675 335 ---- ---- ---- ---- .3925 -.0260 .4185 340 ---- .4060B .3170A .4060B .3440 -.0260 .3700 345 ---- ---- ---- ---- .2960 -.0260 .3220 350 ---- .3090B .2240A .3090B .2495 -.0255 .2750 355 ---- ---- .1870A .1870A .2045 -.0250 .2295 360 ---- .2170B .1420A .2170B .1625 -.0240 .1865 365 ---- .1685B .1075A .1680B .1240 -.0230 .1470 370 ---- .1355B .0755A .1355B .0910 -.0205 .1115 375 ---- .1015B .0540A .1015B .0640 -.0180 .0820 380 .0630 .0745B .0365A .0735B .0435 -.0145 2 .0580 6 14 385 ---- .0520B .0240A .0520B .0285 -.0110 .0395 390 .0155 .0350B .0155 .0225B .0180 -.0085 10 .0265 10 395 ---- .0225B .0100A .0225B .0115 -.0060 .0175 400 .0065 .0145B .0065 .0070B .0075 -.0035 3 .0110 19 20 405 .0085 .0090B .0045A .0045A .0045 -.0025 1 .0070 6 14 410 ---- .0050B .0030A .0050B .0030 -.0015 .0045 415 .0015 .0015 .0015 .0015 .0020 -.0010 1 .0030 20 420 ---- ---- ---- ---- .0015 UNCH .0015 425 ---- ---- ---- ---- .0010 UNCH .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 31 78 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 UNCH .0005 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0020 -.0005 .0025 340 ---- .0045B ---- .0045B .0035 -.0005 .0040 345 ---- .0070B .0055A .0055A .0055 -.0005 .0060 350 .0085 .0115B .0070A .0070A .0090 UNCH 2 .0090 5 21 355 ---- .0185B .0100A .0100A .0140 +.0005 .0135 20 360 ---- .0290B .0150A .0150A .0220 +.0015 .0205 365 ---- .0440B .0230A .0230A .0335 +.0030 .0305 370 ---- .0650B .0345A .0345A .0505 +.0050 .0455 1 3 375 .0585 .0920B .0505A .0505A .0735 +.0080 2 .0655 6 6 380 ---- .1245B .0720A .0720A .1030 +.0115 .0915 9 385 .1340 .1580 .0995A .1240A .1380 +.0150 2 .1230 10 390 ---- .2040B .1335A .1335A .1775 +.0175 .1600 395 ---- ---- .1765A .1765A .2210 +.0205 .2005 400 ---- .2950B .2125A .2125A .2665 +.0220 .2445 405 ---- ---- ---- ---- .3140 +.0235 .2905 410 ---- ---- ---- ---- .3625 +.0250 .3375 415 ---- ---- ---- ---- .4110 +.0250 .3860 420 ---- ---- .3995A .3995A .4605 +.0255 .4350 425 ---- ---- ---- ---- .5100 +.0260 .4840 430 ---- ---- ---- ---- .5600 +.0260 .5340 435 ---- ---- ---- ---- .6095 +.0260 .5835 440 ---- ---- ---- ---- .6595 +.0260 .6335 445 ---- ---- ---- ---- .7095 +.0260 .6835 450 ---- ---- ---- ---- .7595 +.0260 .7335 455 ---- ---- ---- ---- .8095 +.0260 .7835 460 ---- ---- ---- ---- .8595 +.0260 .8335 465 ---- ---- ---- ---- .9095 +.0260 .8835 470 ---- ---- ---- ---- .9595 +.0260 .9335 475 ---- ---- ---- ---- 1.0095 +.0260 .9835 480 ---- ---- ---- ---- 1.0595 +.0260 1.0335 485 ---- ---- ---- ---- 1.1095 +.0260 1.0835 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 12 69 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.1405 -.0260 1.1665 265 ---- ---- ---- ---- 1.0905 -.0260 1.1165 270 ---- ---- ---- ---- 1.0405 -.0260 1.0665 275 ---- ---- ---- ---- .9905 -.0260 1.0165 280 ---- ---- ---- ---- .9405 -.0260 .9665 285 ---- ---- ---- ---- .8905 -.0260 .9165 290 ---- ---- ---- ---- .8410 -.0255 .8665 295 ---- ---- ---- ---- .7910 -.0255 .8165 300 ---- ---- ---- ---- .7410 -.0255 .7665 305 ---- ---- ---- ---- .6910 -.0260 .7170 310 ---- ---- ---- ---- .6410 -.0260 .6670 315 ---- ---- ---- ---- .5910 -.0260 .6170 320 ---- ---- ---- ---- .5410 -.0260 .5670 325 ---- ---- ---- ---- .4910 -.0260 .5170 330 ---- ---- ---- ---- .4410 -.0260 .4670 335 ---- ---- ---- ---- .3910 -.0260 .4170 340 ---- ---- ---- ---- .3410 -.0260 .3670 345 ---- ---- ---- ---- .2915 -.0265 .3180 350 ---- .2945B .2150A .2945B .2425 -.0265 .2690 355 ---- ---- ---- ---- .1945 -.0265 .2210 360 ---- .2070B .1245A .2070B .1485 -.0265 .1750 365 ---- ---- .0860A .0860A .1055 -.0260 .1315 370 ---- .1170B .0530A .1170B .0680 -.0245 .0925 375 .0310 .0790B .0310 .0520B .0395 -.0205 9 .0600 380 .0440 .0520B .0175A .0175A .0210 -.0150 1 .0360 1 50 385 .0100 .0295B .0095A .0105B .0105 -.0095 1 .0200 1 390 ---- .0150B .0050A .0150B .0050 -.0055 .0105 2 395 ---- .0075B .0030A .0075B .0020 -.0035 .0055 400 ---- .0030B .0020A .0030B .0010 -.0015 .0025 405 ---- ---- ---- ---- .0005 -.0010 .0015 20 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 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 11 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 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- .0035B ---- .0035B .0020 -.0005 .0025 26 355 ---- .0070B .0035A .0035A .0040 -.0010 .0050 50 360 ---- .0130B .0055A .0055A .0080 -.0005 .0085 10 365 ---- .0240B .0090A .0090A .0150 UNCH .0150 10 370 ---- .0425B .0160A .0160A .0275 +.0015 .0260 16 375 ---- .0690B .0285A .0285A .0490 +.0055 .0435 32 380 ---- .1050B .0485A .0485A .0805 +.0110 .0695 18 385 ---- .1410B .0770A .0770A .1195 +.0160 .1035 19 390 ---- .1930B .1130A .1130A .1645 +.0205 .1440 10 395 ---- ---- ---- ---- .2115 +.0225 .1890 8 400 ---- .2735B .2010A .2010A .2605 +.0245 .2360 405 ---- ---- ---- ---- .3100 +.0255 .2845 410 ---- ---- ---- ---- .3600 +.0260 .3340 415 ---- ---- ---- ---- .4100 +.0260 .3840 420 ---- ---- ---- ---- .4600 +.0260 .4340 425 ---- ---- ---- ---- .5100 +.0260 .4840 430 ---- ---- ---- ---- .5600 +.0260 .5340 435 ---- ---- ---- ---- .6100 +.0260 .5840 440 ---- ---- ---- ---- .6600 +.0260 .6340 445 ---- ---- ---- ---- .7100 +.0260 .6840 450 ---- ---- ---- ---- .7600 +.0265 .7335 455 ---- ---- ---- ---- .8100 +.0265 .7835 460 ---- ---- ---- ---- .8600 +.0265 .8335 465 ---- ---- ---- ---- .9095 +.0260 .8835 470 ---- ---- ---- ---- .9595 +.0260 .9335 475 ---- ---- ---- ---- 1.0095 +.0260 .9835 480 ---- ---- ---- ---- 1.0595 +.0260 1.0335 485 ---- ---- ---- ---- 1.1095 +.0260 1.0835 490 ---- ---- ---- ---- 1.1595 +.0260 1.1335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 251 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- .9905 -.0260 1.0165 280 ---- ---- ---- ---- .9405 -.0260 .9665 285 ---- ---- ---- ---- .8905 -.0260 .9165 290 ---- ---- ---- ---- .8405 -.0260 .8665 295 ---- ---- ---- ---- .7905 -.0260 .8165 300 ---- ---- ---- ---- .7405 -.0260 .7665 305 ---- ---- ---- ---- .6905 -.0260 .7165 310 ---- ---- ---- ---- .6405 -.0260 .6665 315 ---- ---- ---- ---- .5910 -.0255 .6165 320 ---- ---- ---- ---- .5410 -.0255 .5665 325 ---- ---- ---- ---- .4910 -.0260 .5170 330 ---- ---- ---- ---- .4410 -.0265 .4675 335 ---- ---- ---- ---- .3915 -.0265 .4180 340 ---- ---- .3145A .3145A .3425 -.0260 .3685 345 ---- ---- ---- ---- .2935 -.0260 .3195 350 ---- .3060B .2185A .3060B .2450 -.0265 .2715 355 ---- ---- .2210A .2210A .1985 -.0260 .2245 360 ---- .2105B .1320A .2105B .1535 -.0265 .1800 365 ---- .1590B .0955A .1530B .1130 -.0250 .1380 370 ---- .1245B .0655A .1245B .0785 -.0230 .1015 375 ---- .0880B .0425A .0880B .0505 -.0200 .0705 380 ---- .0625B .0265A .0625B .0310 -.0155 .0465 385 ---- .0400B .0160A .0400B .0175 -.0115 .0290 10 390 ---- .0240B .0095A .0240B .0100 -.0075 .0175 20 395 ---- .0140B .0060A .0140B .0055 -.0045 .0100 400 ---- .0080B .0040A .0080B .0030 -.0030 .0060 405 ---- .0040B .0025A .0040B .0020 -.0015 .0035 410 ---- ---- ---- ---- .0010 -.0010 .0020 415 ---- ---- ---- ---- .0005 -.0005 .0010 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 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 UNCH .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- .0040B ---- .0040B .0030 -.0005 .0035 350 ---- .0065B .0050A .0050A .0050 -.0005 .0055 355 ---- .0120B .0065A .0065A .0080 -.0005 .0085 360 ---- .0200B .0095A .0095A .0135 UNCH .0135 365 .0300 .0335B .0150A .0200A .0225 +.0005 10 .0220 370 ---- .0535B .0240A .0240A .0380 +.0030 .0350 375 ---- .0800B .0385A .0385A .0600 +.0060 .0540 380 ---- .1130B .0590A .0590A .0905 +.0105 .0800 385 ---- .1475B .0870A .0870A .1270 +.0145 .1125 390 ---- .1970B .1215A .1215A .1695 +.0190 .1505 395 ---- ---- .1680A .1680A .2150 +.0215 .1935 400 ---- .2910B .2055A .2055A .2625 +.0235 .2390 405 ---- ---- ---- ---- .3110 +.0245 .2865 410 ---- ---- ---- ---- .3605 +.0250 .3355 415 ---- ---- ---- ---- .4100 +.0255 .3845 420 ---- ---- ---- ---- .4600 +.0260 .4340 425 ---- ---- ---- ---- .5100 +.0260 .4840 430 ---- ---- ---- ---- .5600 +.0260 .5340 435 ---- ---- ---- ---- .6100 +.0265 .5835 440 ---- ---- ---- ---- .6595 +.0260 .6335 445 ---- ---- ---- ---- .7095 +.0260 .6835 450 ---- ---- ---- ---- .7595 +.0260 .7335 455 ---- ---- ---- ---- .8095 +.0260 .7835 460 ---- ---- ---- ---- .8595 +.0260 .8335 465 ---- ---- ---- ---- .9095 +.0260 .8835 470 ---- ---- ---- ---- .9595 +.0260 .9335 475 ---- ---- ---- ---- 1.0095 +.0260 .9835 480 ---- ---- ---- ---- 1.0595 +.0260 1.0335 485 ---- ---- ---- ---- 1.1095 +.0260 1.0835 490 ---- ---- ---- ---- 1.1595 +.0260 1.1335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 275 ---- ---- ---- ---- .9905 ---- ---- 280 ---- ---- ---- ---- .9405 -.0260 .9665 285 ---- ---- ---- ---- .8905 -.0260 .9165 290 ---- ---- ---- ---- .8405 -.0260 .8665 295 ---- ---- ---- ---- .7905 -.0265 .8170 300 ---- ---- ---- ---- .7410 -.0260 .7670 305 ---- ---- ---- ---- .6910 -.0265 .7175 310 ---- ---- ---- ---- .6415 -.0260 .6675 315 ---- ---- ---- ---- .5920 -.0260 .6180 320 ---- ---- .5145A .5145A .5425 -.0265 .5690 325 ---- ---- ---- ---- .4935 -.0260 .5195 330 ---- .5065B .4170A .5065B .4445 -.0260 .4705 335 ---- ---- ---- ---- .3960 -.0260 .4220 340 ---- .4095B .3225A .4095B .3485 -.0260 .3745 345 ---- ---- ---- ---- .3020 -.0255 .3275 350 ---- .3155B .2340A .3155B .2575 -.0250 .2825 355 ---- ---- .1985A .1985A .2150 -.0240 .2390 360 ---- .2275B .1570A .2275B .1755 -.0230 .1985 365 ---- .1855B .1240A .1855B .1400 -.0215 .1615 370 ---- .1510B .0945A .1510B .1085 -.0200 .1285 375 ---- .1190B .0710A .1180B .0820 -.0175 .0995 380 .0605 .0925B .0525A .0635B .0605 -.0150 10 .0755 385 ---- .0705B .0380A .0695B .0435 -.0125 .0560 5 5 390 ---- .0515B .0270A .0510B .0310 -.0100 .0410 395 ---- .0370B .0195A .0370B .0215 -.0080 .0295 400 ---- .0265B .0135A .0265B .0150 -.0060 .0210 405 ---- .0185B .0100A .0185B .0105 -.0045 .0150 410 ---- .0130B .0070A .0130B .0070 -.0035 .0105 415 ---- .0085B .0050A .0085B .0050 -.0020 .0070 420 ---- .0055B .0040A .0055B .0035 -.0015 .0050 425 ---- ---- .0030A .0030A .0020 -.0015 .0035 430 ---- ---- ---- ---- .0015 -.0005 .0020 435 ---- ---- ---- ---- .0010 -.0005 .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 10 5 5 H3E JAN23 Copper Weekly Friday Option - Week 3 PUT 275 ---- ---- ---- .0015A .0005 ---- ---- 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0010 -.0005 .0015 305 ---- ---- ---- ---- .0015 UNCH .0015 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0020 -.0005 .0025 320 ---- ---- ---- ---- .0025 -.0005 .0030 325 ---- ---- ---- ---- .0035 -.0005 .0040 330 ---- ---- ---- ---- .0045 -.0005 .0050 335 ---- .0070B ---- .0065B .0060 UNCH .0060 340 ---- .0100B .0075A .0075A .0085 UNCH .0085 345 ---- .0145B .0100A .0100A .0120 +.0005 .0115 350 ---- .0210B .0135A .0135A .0170 +.0010 .0160 355 ---- .0305B .0190A .0190A .0245 +.0015 1 .0230 360 ---- .0435B .0260A .0260A .0350 +.0025 1 .0325 365 ---- .0605B .0365A .0365A .0495 +.0045 .0450 1 1 370 .0710 .0820B .0500A .0690A .0680 +.0060 16 .0620 11 21 375 ---- .1085B .0675A .0675A .0915 +.0085 .0830 4 4 380 .1120 .1395B .0900A .1200A .1200 +.0110 44 .1090 16 385 ---- .1755B .1175A .1175A .1530 +.0135 .1395 390 ---- .2145B .1495A .1495A .1900 +.0155 .1745 395 ---- .2445B .1855A .1855A .2310 +.0180 .2130 400 ---- .3015B .2245A .2245A .2740 +.0200 .2540 405 ---- ---- ---- ---- .3195 +.0215 .2980 410 ---- ---- ---- ---- .3660 +.0225 .3435 415 ---- ---- ---- ---- .4140 +.0240 .3900 420 ---- .4915B .4035A .4035A .4620 +.0240 .4380 425 ---- ---- ---- ---- .5110 +.0250 .4860 430 ---- ---- .5000A .5000A .5605 +.0255 .5350 435 ---- ---- ---- ---- .6100 +.0255 .5845 440 ---- ---- ---- ---- .6595 +.0255 .6340 445 ---- ---- ---- ---- .7095 +.0260 .6835 450 ---- ---- ---- ---- .7595 +.0260 .7335 455 ---- ---- ---- ---- .8095 +.0260 .7835 460 ---- ---- ---- ---- .8595 +.0260 .8335 465 ---- ---- ---- ---- .9095 +.0260 .8835 470 ---- ---- ---- ---- .9595 +.0260 .9335 475 ---- ---- ---- ---- 1.0095 +.0260 .9835 480 ---- ---- ---- ---- 1.0595 +.0260 1.0335 485 ---- ---- ---- ---- 1.1095 +.0260 1.0835 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 16 42 H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- .9905 -.0260 1.0165 280 ---- ---- ---- ---- .9405 -.0260 .9665 285 ---- ---- ---- ---- .8905 -.0260 .9165 290 ---- ---- ---- ---- .8405 -.0260 .8665 295 ---- ---- ---- ---- .7905 -.0260 .8165 300 ---- ---- ---- ---- .7405 -.0260 .7665 305 ---- ---- ---- ---- .6905 -.0260 .7165 310 ---- ---- ---- ---- .6410 -.0255 .6665 315 ---- ---- ---- ---- .5910 -.0260 .6170 320 ---- ---- ---- ---- .5415 -.0260 .5675 325 ---- ---- ---- ---- .4925 -.0255 .5180 330 ---- .4995B .4160A .4995B .4430 -.0260 .4690 335 ---- ---- ---- ---- .3945 -.0260 .4205 340 ---- .4075B .3205A .4075B .3465 -.0260 .3725 345 ---- ---- ---- ---- .2990 -.0265 .3255 350 ---- .3125B .2300A .3125B .2535 -.0260 .2795 355 ---- ---- .1940A .1940A .2105 -.0250 .2355 360 ---- .2230B .1510A .2230B .1700 -.0240 .1940 365 ---- .1780B .1175A .1755B .1335 -.0225 .1560 370 ---- .1445B .0870A .1445B .1015 -.0205 .1220 375 ---- .1125B .0650A .1125B .0750 -.0175 .0925 380 ---- .0860B .0465A .0855B .0535 -.0150 .0685 385 ---- .0635B .0330A .0625B .0375 -.0120 .0495 390 .0465 .0465 .0230A .0265A .0260 -.0090 2 .0350 5 5 395 ---- .0315B .0160A .0315B .0175 -.0070 .0245 400 ---- .0215B .0110A .0215B .0115 -.0050 .0165 405 ---- .0145B .0080A .0145B .0080 -.0030 .0110 410 ---- .0095B .0055A .0095B .0050 -.0025 .0075 415 ---- .0060B .0040A .0060B .0035 -.0015 .0050 420 ---- .0035B ---- .0035B .0020 -.0010 .0030 2 425 ---- ---- ---- ---- .0015 -.0005 .0020 430 ---- ---- ---- ---- .0010 UNCH .0010 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 5 7 H3W JAN23 Copper Weekly Wednesday Option - Week 3 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0010 +.0005 .0005 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0015 UNCH .0015 325 ---- ---- ---- ---- .0025 +.0005 .0020 330 ---- .0035B ---- ---- .0030 UNCH .0030 335 ---- .0050B ---- .0050B .0045 UNCH .0045 340 ---- .0075B .0060A .0060A .0060 -.0005 .0065 345 ---- .0115B .0080A .0080A .0090 UNCH .0090 350 ---- .0170B .0110A .0110A .0135 UNCH .0135 1 355 ---- .0260B .0150A .0150A .0200 +.0005 .0195 360 ---- .0380B .0215A .0215A .0300 +.0025 .0275 365 ---- .0545B .0310A .0310A .0430 +.0035 .0395 370 ---- .0760B .0440A .0440A .0610 +.0055 .0555 375 .0845 .1025B .0610A .0760A .0845 +.0085 11 .0760 11 11 380 .1125 .1330B .0830A .1085A .1130 +.0110 22 .1020 385 ---- .1695B .1105A .1105A .1470 +.0140 .1330 10 390 ---- .2100B .1435A .1435A .1850 +.0165 .1685 395 ---- .2295B .1800A .1800A .2265 +.0190 .2075 400 ---- .2980B .2200A .2200A .2710 +.0215 .2495 405 ---- ---- ---- ---- .3170 +.0225 .2945 410 ---- ---- ---- ---- .3640 +.0235 .3405 415 ---- ---- ---- ---- .4125 +.0245 .3880 420 ---- .4780B .4015A .4015A .4610 +.0250 .4360 425 ---- ---- ---- ---- .5105 +.0255 .4850 430 ---- ---- ---- ---- .5600 +.0260 .5340 435 ---- ---- ---- ---- .6095 +.0255 .5840 440 ---- ---- ---- ---- .6595 +.0260 .6335 445 ---- ---- ---- ---- .7095 +.0260 .6835 450 ---- ---- ---- ---- .7595 +.0260 .7335 455 ---- ---- ---- ---- .8095 +.0260 .7835 460 ---- ---- ---- ---- .8595 +.0260 .8335 465 ---- ---- ---- ---- .9095 +.0260 .8835 470 ---- ---- ---- ---- .9595 +.0260 .9335 475 ---- ---- ---- ---- 1.0095 +.0260 .9835 480 ---- ---- ---- ---- 1.0595 +.0260 1.0335 485 ---- ---- ---- ---- 1.1095 +.0260 1.0835 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 11 22 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- .9905 ---- ---- 280 ---- ---- ---- ---- .9405 -.0265 .9670 285 ---- ---- ---- ---- .8910 -.0260 .9170 290 ---- ---- ---- ---- .8410 -.0265 .8675 295 ---- ---- ---- ---- .7915 -.0260 .8175 300 ---- ---- ---- ---- .7420 -.0260 .7680 305 ---- ---- ---- ---- .6925 -.0260 .7185 310 ---- ---- ---- ---- .6430 -.0265 .6695 315 ---- ---- ---- ---- .5940 -.0260 .6200 320 ---- .6065B .5170A .6065B .5450 -.0265 .5715 325 ---- ---- ---- ---- .4965 -.0265 .5230 330 ---- .5090B .4215A .5090B .4485 -.0265 .4750 335 ---- ---- ---- ---- .4015 -.0260 .4275 340 ---- .4140B .3305A .4140B .3555 -.0255 .3810 345 ---- ---- ---- ---- .3105 -.0255 .3360 350 ---- .3235B .2460A .3235B .2680 -.0250 .2930 355 ---- ---- .2075A .2075A .2275 -.0245 .2520 360 ---- .2400B .1725A .2400B .1905 -.0230 .2135 365 ---- .2020B .1410A .2020B .1565 -.0220 .1785 370 ---- .1670B .1125A .1670B .1265 -.0200 .1465 375 ---- .1360B .0890A .1360B .1000 -.0185 .1185 380 ---- .1120B .0695A .1110B .0780 -.0160 .0940 385 .0620 .0885B .0535A .0535A .0600 -.0140 10 .0740 390 ---- .0695B .0405A .0690B .0455 -.0115 .0570 395 ---- .0535B .0310A .0530B .0340 -.0095 .0435 400 ---- .0410B .0235A .0405B .0250 -.0080 .0330 405 ---- .0310B .0175A .0310B .0185 -.0065 .0250 410 ---- .0235B .0135A .0235B .0135 -.0050 .0185 415 ---- .0175B .0100A .0175B .0100 -.0040 .0140 420 ---- .0125B .0075A .0125B .0070 -.0035 .0105 425 ---- .0090B .0060A .0090B .0050 -.0025 .0075 430 ---- .0065B .0045A .0065B .0040 -.0015 .0055 435 ---- .0045B .0035A .0045B .0025 -.0015 .0040 440 ---- ---- ---- ---- .0020 -.0010 .0030 445 ---- ---- ---- ---- .0015 -.0010 .0025 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H4E JAN23 Copper Weekly Friday Option - Week 4 PUT 275 ---- ---- ---- .0020A .0010 ---- ---- 280 ---- ---- ---- ---- .0010 -.0005 .0015 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0015 -.0005 .0020 295 ---- ---- ---- ---- .0020 -.0005 .0025 300 ---- ---- ---- ---- .0025 UNCH .0025 305 ---- ---- ---- ---- .0030 -.0005 .0035 310 ---- ---- ---- ---- .0035 -.0005 .0040 315 ---- ---- ---- ---- .0045 -.0005 .0050 320 ---- ---- ---- ---- .0055 -.0005 .0060 325 ---- ---- .0070A .0070A .0070 -.0005 .0075 330 ---- .0095B .0085A .0085A .0090 UNCH .0090 335 ---- .0130B .0105A .0105A .0115 -.0005 .0120 340 ---- .0180B .0135A .0135A .0155 UNCH .0155 345 ---- .0245B .0175A .0175A .0210 +.0005 .0205 350 ---- .0335B .0230A .0230A .0280 +.0010 .0270 355 ---- .0450B .0305A .0305A .0375 +.0015 .0360 360 ---- .0595B .0400A .0400A .0500 +.0025 .0475 365 ---- .0780B .0525A .0525A .0660 +.0040 .0620 370 ---- .1005B .0675A .0675A .0860 +.0060 .0800 375 ---- .1265B .0865A .0865A .1095 +.0075 .1020 380 .1475 .1555B .1095A .1555B .1375 +.0100 9 .1275 385 ---- .1895B .1360A .1360A .1690 +.0120 .1570 390 ---- .2270B .1670A .1670A .2045 +.0140 .1905 395 ---- .2360B .2010A .2010A .2430 +.0160 .2270 400 ---- .3100B .2385A .2385A .2840 +.0180 .2660 405 ---- ---- ---- ---- .3275 +.0195 .3080 410 ---- ---- ---- ---- .3725 +.0210 .3515 415 ---- ---- ---- ---- .4185 +.0220 .3965 420 ---- .4945B .4095A .4095A .4660 +.0230 .4430 425 ---- ---- ---- ---- .5140 +.0235 .4905 430 ---- .5915B .5035A .5035A .5625 +.0245 .5380 435 ---- ---- ---- ---- .6115 +.0250 .5865 440 ---- ---- .6005A .6005A .6605 +.0250 .6355 445 ---- ---- ---- ---- .7100 +.0250 .6850 450 ---- ---- ---- ---- .7595 +.0255 .7340 455 ---- ---- ---- ---- .8095 +.0255 .7840 460 ---- ---- ---- ---- .8595 +.0260 .8335 465 ---- ---- ---- ---- .9095 +.0260 .8835 470 ---- ---- ---- ---- .9595 +.0260 .9335 475 ---- ---- ---- ---- 1.0095 +.0260 .9835 480 ---- ---- ---- ---- 1.0595 +.0260 1.0335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- .9905 -.0260 1.0165 280 ---- ---- ---- ---- .9405 -.0260 .9665 285 ---- ---- ---- ---- .8905 -.0260 .9165 290 ---- ---- ---- ---- .8405 -.0260 .8665 295 ---- ---- ---- ---- .7910 -.0255 .8165 300 ---- ---- ---- ---- .7410 -.0260 .7670 305 ---- ---- ---- ---- .6915 -.0255 .7170 310 ---- ---- ---- ---- .6415 -.0260 .6675 315 ---- ---- ---- ---- .5925 -.0255 .6180 320 ---- ---- .5150A .5150A .5430 -.0260 .5690 325 ---- ---- ---- ---- .4940 -.0260 .5200 330 ---- .5070B .4180A .5070B .4450 -.0265 .4715 335 ---- ---- ---- ---- .3970 -.0260 .4230 340 ---- .4100B .3240A .4100B .3495 -.0260 .3755 345 ---- ---- ---- ---- .3035 -.0260 .3295 350 ---- .3170B .2365A .3170B .2590 -.0255 .2845 355 ---- .2470B .2015A .2470B .2175 -.0245 .2420 360 ---- .2305B .1600A .2305B .1785 -.0235 .2020 365 ---- .1905B .1275A .1905B .1430 -.0220 .1650 370 ---- .1545B .0970A .1545B .1120 -.0200 .1320 375 ---- .1220B .0750A .1220B .0855 -.0180 .1035 380 ---- .0965B .0560A .0965B .0640 -.0155 .0795 385 ---- .0740B .0410A .0740B .0470 -.0125 .0595 5 5 390 ---- .0550B .0300A .0550B .0340 -.0100 .0440 395 .0330 .0405B .0220A .0220A .0240 -.0085 10 .0325 400 ---- .0295B .0155A .0295B .0170 -.0065 .0235 405 ---- .0210B .0115A .0210B .0120 -.0050 .0170 5 410 ---- .0150B .0085A .0150B .0085 -.0035 .0120 415 ---- .0100B .0060A .0100B .0060 -.0025 .0085 420 ---- .0070B .0045A .0070B .0040 -.0020 .0060 425 ---- .0045B .0035A .0045B .0030 -.0010 .0040 430 ---- ---- .0025A .0025A .0020 -.0010 .0030 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 5 10 H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0010 +.0005 .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0015 +.0005 .0010 305 ---- ---- ---- ---- .0015 UNCH .0015 310 ---- ---- ---- ---- .0020 UNCH .0020 315 ---- ---- ---- ---- .0025 UNCH .0025 320 ---- ---- ---- ---- .0030 -.0005 .0035 325 ---- ---- ---- ---- .0040 UNCH .0040 330 ---- ---- ---- ---- .0055 UNCH .0055 335 ---- .0080B .0070A .0070A .0070 -.0005 .0075 340 ---- .0115B .0090A .0090A .0095 -.0005 .0100 345 ---- .0165B .0115A .0115A .0135 UNCH .0135 350 ---- .0240B .0155A .0155A .0190 +.0005 .0185 355 ---- .0335B .0215A .0215A .0270 +.0010 .0260 10 360 ---- .0470B .0290A .0290A .0380 +.0025 .0355 365 ---- .0645B .0400A .0400A .0530 +.0040 .0490 20 370 ---- .0860B .0540A .0540A .0720 +.0060 .0660 375 ---- .1125B .0720A .0720A .0950 +.0080 .0870 380 ---- .1430B .0945A .0945A .1235 +.0110 .1125 20 385 ---- .1780B .1210A .1210A .1560 +.0130 .1430 10 20 390 ---- .2170B .1530A .1530A .1930 +.0155 .1775 20 395 ---- .2520B .1885A .1885A .2330 +.0175 .2155 400 ---- .3030B .2270A .2270A .2760 +.0195 .2565 405 ---- ---- .2750A .2750A .3210 +.0210 .3000 410 ---- ---- ---- ---- .3670 +.0220 .3450 415 ---- ---- ---- ---- .4150 +.0235 .3915 420 ---- .4920B .4040A .4040A .4630 +.0245 .4385 425 ---- ---- ---- ---- .5120 +.0255 .4865 430 ---- ---- .5005A .5005A .5610 +.0255 .5355 435 ---- ---- ---- ---- .6105 +.0255 .5850 440 ---- ---- ---- ---- .6600 +.0260 .6340 445 ---- ---- ---- ---- .7095 +.0255 .6840 450 ---- ---- ---- ---- .7595 +.0260 .7335 455 ---- ---- ---- ---- .8095 +.0260 .7835 460 ---- ---- ---- ---- .8595 +.0260 .8335 465 ---- ---- ---- ---- .9095 +.0260 .8835 470 ---- ---- ---- ---- .9595 +.0260 .9335 475 ---- ---- ---- ---- 1.0095 +.0260 .9835 480 ---- ---- ---- ---- 1.0595 +.0260 1.0335 485 ---- ---- ---- ---- 1.1095 +.0260 1.0835 490 ---- ---- ---- ---- 1.1595 +.0260 1.1335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 90 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- .9905 ---- ---- 280 ---- ---- ---- ---- .9405 -.0260 .9665 285 ---- ---- ---- ---- .8905 -.0260 .9165 290 ---- ---- ---- ---- .8405 -.0265 .8670 295 ---- ---- ---- ---- .7910 -.0260 .8170 300 ---- ---- ---- ---- .7410 -.0265 .7675 305 ---- ---- ---- ---- .6915 -.0265 .7180 310 ---- ---- ---- ---- .6420 -.0265 .6685 315 ---- ---- ---- ---- .5930 -.0260 .6190 320 ---- .5920B .5160A .5920B .5440 -.0260 .5700 325 ---- ---- ---- ---- .4950 -.0265 .5215 330 ---- .5080B .4200A .5080B .4470 -.0260 .4730 335 ---- ---- ---- ---- .3990 -.0260 .4250 340 ---- .4120B .3270A .4120B .3525 -.0255 .3780 345 ---- ---- ---- ---- .3070 -.0255 .3325 350 ---- .3200B .2410A .3200B .2640 -.0245 .2885 355 ---- ---- .2020A .2020A .2225 -.0240 .2465 360 ---- .2350B .1665A .2350B .1845 -.0230 .2075 365 ---- .1960B .1345A .1960B .1500 -.0220 .1720 370 ---- .1605B .1065A .1605B .1195 -.0200 .1395 375 ---- .1285B .0830A .1285B .0930 -.0185 .1115 380 ---- .1040B .0640A .1040B .0715 -.0160 .0875 385 ---- .0805B .0480A .0805B .0535 -.0135 .0670 390 ---- .0620B .0360A .0620B .0400 -.0110 .0510 395 ---- .0465B .0270A .0465B .0295 -.0085 .0380 400 ---- .0340B .0205A .0340B .0215 -.0070 .0285 405 ---- .0250B .0150A .0250B .0155 -.0055 .0210 410 ---- .0180B .0115A .0180B .0115 -.0040 .0155 415 ---- .0125B .0085A .0125B .0080 -.0035 .0115 420 ---- ---- .0065A .0065A .0060 -.0025 .0085 425 ---- ---- .0055A .0055A .0040 -.0020 .0060 430 ---- ---- .0040A .0040A .0030 -.0015 .0045 435 ---- ---- ---- ---- .0020 -.0015 .0035 440 ---- ---- ---- ---- .0015 -.0010 .0025 445 ---- ---- ---- ---- .0010 -.0010 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 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 H4W JAN23 Copper Weekly Wednesday Option - Week 4 PUT 275 ---- ---- ---- .0025A .0005 ---- ---- 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0015 -.0005 .0020 305 ---- ---- ---- ---- .0020 -.0005 .0025 310 ---- ---- ---- ---- .0025 -.0005 .0030 315 ---- ---- ---- ---- .0035 UNCH .0035 320 ---- ---- ---- ---- .0040 -.0005 .0045 325 ---- ---- ---- ---- .0055 UNCH .0055 330 ---- ---- ---- ---- .0070 -.0005 .0075 335 ---- .0100B .0090A .0090A .0095 UNCH .0095 340 ---- .0140B .0120A .0120A .0125 UNCH .0125 345 ---- .0200B .0155A .0155A .0175 +.0010 .0165 350 ---- .0275B .0200A .0200A .0235 +.0010 .0225 355 ---- .0385B .0270A .0270A .0325 +.0020 .0305 360 ---- .0525B .0355A .0355A .0445 +.0030 .0415 365 ---- .0705B .0470A .0470A .0600 +.0045 .0555 370 ---- .0920B .0620A .0620A .0790 +.0055 .0735 375 ---- .1185B .0805A .0805A .1025 +.0075 .0950 380 ---- .1490B .1030A .1030A .1305 +.0100 .1205 385 ---- .1835B .1295A .1295A .1630 +.0125 .1505 390 ---- .2215B .1605A .1605A .1990 +.0150 .1840 395 ---- ---- .1950A .1950A .2385 +.0170 .2215 400 ---- .3060B .2330A .2330A .2805 +.0190 .2615 405 ---- ---- ---- ---- .3245 +.0205 .3040 410 ---- ---- ---- ---- .3700 +.0215 .3485 415 ---- ---- ---- ---- .4170 +.0225 .3945 420 ---- .4925B .4070A .4070A .4645 +.0235 .4410 425 ---- ---- ---- ---- .5130 +.0240 .4890 430 ---- .5745B .5020A .5020A .5615 +.0245 .5370 435 ---- ---- ---- ---- .6110 +.0250 .5860 440 ---- ---- ---- ---- .6605 +.0255 .6350 445 ---- ---- ---- ---- .7100 +.0255 .6845 450 ---- ---- ---- ---- .7595 +.0255 .7340 455 ---- ---- ---- ---- .8095 +.0260 .7835 460 ---- ---- ---- ---- .8595 +.0260 .8335 465 ---- ---- ---- ---- .9095 +.0260 .8835 470 ---- ---- ---- ---- .9595 +.0260 .9335 475 ---- ---- ---- ---- 1.0095 +.0260 .9835 480 ---- ---- ---- ---- 1.0595 +.0260 1.0335 485 ---- ---- ---- ---- 1.1095 +.0260 1.0835 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- .9905 -.0260 1.0165 280 ---- ---- ---- ---- .9405 -.0260 .9665 285 ---- ---- ---- ---- .8910 -.0260 .9170 290 ---- ---- ---- ---- .8410 -.0260 .8670 295 ---- ---- ---- ---- .7915 -.0260 .8175 300 ---- ---- ---- ---- .7420 -.0260 .7680 305 ---- ---- ---- ---- .6925 -.0260 .7185 310 ---- ---- .6155A .6155A .6435 -.0260 .6695 315 ---- ---- ---- ---- .5945 -.0260 .6205 320 ---- .6070B .5180A .6070B .5455 -.0260 .5715 325 ---- ---- ---- ---- .4970 -.0260 .5230 330 ---- .5100B .4225A .5100B .4495 -.0260 .4755 335 ---- ---- ---- ---- .4025 -.0260 .4285 340 ---- .4155B .3320A .4155B .3565 -.0260 .3825 345 ---- ---- ---- ---- .3125 -.0250 .3375 350 ---- .3255B .2480A .3255B .2700 -.0250 .2950 355 ---- .2545B .2100A .2545B .2305 -.0235 .2540 360 ---- .2425B .1755A .2425B .1935 -.0225 .2160 365 ---- .2050B .1440A .2050B .1595 -.0220 .1815 370 ---- .1705B .1140A .1705B .1295 -.0205 .1500 375 .1215 .1400B .0925A .0925A .1035 -.0185 10 .1220 380 ---- .1150B .0725A .1150B .0815 -.0165 .0980 11 385 ---- .0920B .0560A .0915B .0630 -.0145 .0775 7 7 390 ---- .0725B .0430A .0715B .0480 -.0125 .0605 395 ---- .0565B .0330A .0560B .0365 -.0105 .0470 400 ---- .0435B .0250A .0435B .0275 -.0085 .0360 1 405 ---- .0330B .0190A .0330B .0205 -.0070 .0275 410 ---- .0250B .0145A .0250B .0155 -.0055 .0210 415 ---- .0185B .0110A .0185B .0115 -.0040 .0155 420 ---- .0140B .0085A .0140B .0085 -.0030 .0115 20 425 ---- .0100B .0065A .0100B .0065 -.0020 .0085 430 ---- .0070B .0050A .0070B .0045 -.0020 .0065 435 ---- .0050B .0040A .0050B .0035 -.0010 .0045 440 ---- ---- .0030A .0030A .0025 -.0010 .0035 445 ---- ---- ---- ---- .0020 -.0005 .0025 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 7 39 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0020 +.0005 .0015 295 ---- ---- ---- ---- .0020 UNCH .0020 300 ---- ---- ---- ---- .0025 UNCH .0025 305 ---- ---- ---- ---- .0030 -.0005 .0035 310 ---- ---- ---- ---- .0040 UNCH .0040 315 ---- ---- ---- ---- .0050 UNCH .0050 320 ---- ---- ---- ---- .0060 UNCH .0060 325 ---- ---- .0075A .0075A .0075 -.0005 .0080 330 ---- .0110B .0095A .0095A .0095 -.0005 .0100 335 ---- .0145B .0120A .0120A .0125 -.0005 .0130 340 ---- .0195B .0150A .0150A .0170 +.0005 .0165 345 ---- .0265B .0195A .0195A .0225 +.0005 .0220 350 ---- .0355B .0250A .0250A .0300 +.0010 .0290 1 355 ---- .0475B .0325A .0325A .0405 +.0025 .0380 360 ---- .0625B .0425A .0425A .0530 +.0030 .0500 365 ---- .0810B .0550A .0550A .0695 +.0045 .0650 370 ---- .1035B .0710A .0710A .0895 +.0060 .0835 375 ---- .1295B .0900A .0900A .1130 +.0075 .1055 380 .1155 .1590B .1130A .1365A .1405 +.0095 4 .1310 1 2 385 ---- .1925B .1395A .1395A .1720 +.0115 .1605 41 390 ---- .2295B .1705A .1705A .2070 +.0135 .1935 395 ---- .2505B .2045A .2045A .2455 +.0155 .2300 9 400 ---- .3120B .2410A .2410A .2865 +.0175 .2690 405 ---- ---- ---- ---- .3295 +.0190 .3105 410 ---- ---- ---- ---- .3740 +.0205 .3535 415 ---- ---- ---- ---- .4200 +.0215 .3985 420 ---- .4950B .4105A .4105A .4670 +.0225 .4445 425 ---- ---- ---- ---- .5145 +.0235 .4910 430 ---- .5920B .5040A .5040A .5630 +.0240 .5390 435 ---- ---- ---- ---- .6120 +.0250 .5870 440 ---- ---- .6005A .6005A .6610 +.0250 .6360 445 ---- ---- ---- ---- .7105 +.0255 .6850 450 ---- ---- ---- ---- .7600 +.0255 .7345 455 ---- ---- ---- ---- .8095 +.0255 .7840 460 ---- ---- ---- ---- .8595 +.0260 .8335 465 ---- ---- ---- ---- .9095 +.0260 .8835 470 ---- ---- ---- ---- .9595 +.0260 .9335 475 ---- ---- ---- ---- 1.0095 +.0260 .9835 480 ---- ---- ---- ---- 1.0595 +.0260 1.0335 485 ---- ---- ---- ---- 1.1095 +.0260 1.0835 490 ---- ---- ---- ---- 1.1595 +.0260 1.1335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 2 52 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.4905 -.0260 3.5165 050 ---- ---- ---- ---- 3.2405 -.0260 3.2665 075 ---- ---- ---- ---- 2.9905 -.0260 3.0165 100 ---- ---- ---- ---- 2.7405 -.0260 2.7665 125 ---- ---- ---- ---- 2.4905 -.0260 2.5165 150 ---- ---- ---- ---- 2.2405 -.0260 2.2665 175 ---- ---- ---- ---- 1.9905 -.0260 2.0165 200 ---- ---- ---- ---- 1.7405 -.0260 1.7665 220 ---- ---- ---- ---- 1.5405 -.0260 1.5665 225 ---- ---- ---- ---- 1.4905 -.0260 1.5165 230 ---- ---- ---- ---- 1.4405 -.0260 1.4665 235 ---- ---- ---- ---- 1.3905 -.0260 1.4165 240 ---- ---- ---- ---- 1.3405 -.0260 1.3665 245 ---- ---- ---- ---- 1.2905 -.0260 1.3165 250 ---- ---- ---- ---- 1.2405 -.0260 1.2665 255 ---- ---- ---- ---- 1.1905 -.0260 1.2165 260 ---- ---- ---- ---- 1.1405 -.0260 1.1665 265 ---- ---- ---- ---- 1.0905 -.0260 1.1165 270 ---- ---- ---- ---- 1.0405 -.0265 1.0670 275 ---- ---- ---- ---- .9905 -.0265 1.0170 280 ---- ---- ---- ---- .9410 -.0260 .9670 285 ---- ---- ---- ---- .8910 -.0260 .9170 290 ---- ---- ---- ---- .8410 -.0265 .8675 295 ---- ---- ---- ---- .7915 -.0260 .8175 300 ---- ---- ---- ---- .7420 -.0260 .7680 305 ---- ---- ---- ---- .6920 -.0265 .7185 310 ---- ---- ---- ---- .6425 -.0260 .6685 1 315 ---- ---- ---- ---- .5935 -.0260 .6195 316 ---- ---- ---- ---- .5835 -.0260 .6095 317 ---- ---- ---- ---- .5740 -.0255 .5995 318 ---- ---- ---- ---- .5640 -.0255 .5895 319 ---- ---- ---- ---- .5545 -.0255 .5800 320 ---- .6070B .5160A .6070B .5445 -.0255 .5700 3 321 ---- ---- ---- ---- .5350 -.0255 .5605 322 ---- ---- ---- ---- .5250 -.0255 .5505 323 ---- ---- ---- ---- .5155 -.0250 .5405 324 ---- ---- ---- ---- .5055 -.0255 .5310 325 ---- ---- ---- ---- .4960 -.0255 .5215 1 326 ---- ---- ---- ---- .4860 -.0255 .5115 327 ---- ---- ---- ---- .4765 -.0255 .5020 328 ---- ---- ---- ---- .4670 -.0255 .4925 329 ---- ---- ---- ---- .4570 -.0255 .4825 330 ---- .5090B .4200A .5090B .4475 -.0255 .4730 331 ---- ---- ---- ---- .4380 -.0255 .4635 332 ---- ---- ---- ---- .4285 -.0255 .4540 333 ---- ---- ---- ---- .4190 -.0255 .4445 334 ---- ---- ---- ---- .4095 -.0255 .4350 335 ---- ---- ---- ---- .4000 -.0260 .4260 10 336 ---- ---- ---- ---- .3910 -.0255 .4165 337 ---- ---- ---- ---- .3815 -.0255 .4070 338 ---- ---- ---- ---- .3725 -.0255 .3980 339 ---- ---- ---- ---- .3630 -.0255 .3885 340 ---- .4135B .3280A .4135B .3540 -.0255 .3795 18 341 ---- ---- ---- ---- .3450 -.0255 .3705 8 342 ---- ---- ---- ---- .3355 -.0255 .3610 343 ---- ---- ---- ---- .3270 -.0250 .3520 344 ---- ---- ---- ---- .3180 -.0250 .3430 1 345 .3120 .3120 .3120 .3120 .3090 -.0255 2 .3345 10 346 ---- ---- ---- ---- .3000 -.0255 .3255 23 347 ---- ---- .2745A .2745A .2915 -.0250 .3165 348 ---- ---- .2660A .2660A .2830 -.0250 .3080 9 349 ---- ---- .2570A .2570A .2745 -.0250 .2995 8 350 ---- .3225B .2425A .3225B .2660 -.0245 .2905 7 351 ---- ---- .2410A .2410A .2575 -.0245 .2820 352 ---- .2750B .2325A .2750B .2490 -.0250 .2740 353 ---- .2760B .2260A .2760B .2410 -.0245 .2655 2 354 ---- .2800B .2180A .2740B .2330 -.0245 .2575 355 ---- .2740B .2040A .2740B .2250 -.0240 .2490 3 356 ---- .2660B .1965A .2660B .2175 -.0235 .2410 357 ---- .2580B .1890A .2580B .2095 -.0240 .2335 358 ---- .2500B .1820A .2500B .2020 -.0235 .2255 359 ---- .2420B .1750A .2420B .1950 -.0230 .2180 360 ---- .2385B .1685A .2385B .1875 -.0230 .2105 4 361 ---- .2265B .1615A .2265B .1805 -.0225 .2030 362 ---- .2180B .1550A .2180B .1735 -.0220 .1955 363 ---- .2140B .1490A .2140B .1665 -.0220 .1885 10 364 ---- .2075B .1425A .2075B .1600 -.0215 .1815 14 365 ---- .2000B .1365A .2000B .1535 -.0215 .1750 245 366 ---- .1925B .1305A .1925B .1470 -.0210 .1680 367 ---- .1855B .1245A .1855B .1410 -.0205 .1615 368 ---- .1785B .1195A .1785B .1345 -.0210 .1555 17 369 ---- .1715B .1140A .1715B .1290 -.0200 .1490 10 370 ---- .1650B .1090A .1650B .1230 -.0200 .1430 80 40 371 ---- .1580B .1040A .1580B .1175 -.0195 .1370 10 372 ---- .1530B .0975A .1530B .1120 -.0190 .1310 11 373 ---- .1465B .0930A .1465B .1065 -.0190 .1255 374 ---- .1405B .0900A .1405B .1015 -.0185 .1200 375 ---- .1345B .0855A .1345B .0965 -.0180 18 .1145 43 376 ---- .1285B .0815A .1285B .0920 -.0175 .1095 36 377 ---- .1240B .0765A .1240B .0875 -.0170 .1045 10 10 378 ---- .1185B .0735A .1185B .0830 -.0170 .1000 37 379 .1000 .1135B .0695A .0695A .0790 -.0160 10 .0950 14 380 ---- .1085B .0655A .1085B .0750 -.0155 .0905 7 405 381 ---- .1030B .0625A .1030B .0710 -.0155 .0865 11 87 382 .0865 .0990B .0590A .0590A .0670 -.0150 9 .0820 5 92 383 .0820 .0945B .0560A .0560A .0635 -.0145 4 .0780 66 95 384 .0780 .0895B .0530A .0530A .0600 -.0140 4 .0740 38 385 .0535 .0855B .0500A .0600B .0565 -.0140 5 .0705 18 224 386 ---- .0810B .0475A .0810B .0535 -.0135 .0670 11 387 ---- .0775B .0450A .0775B .0505 -.0130 .0635 36 388 .0605 .0735B .0425A .0445A .0475 -.0130 24 .0605 34 389 ---- .0700B .0400A .0700B .0450 -.0120 .0570 20 390 .0650 .0660B .0380A .0450B .0425 -.0115 12 .0540 452 517 391 ---- .0625B .0355A .0625B .0400 -.0110 .0510 33 392 ---- .0595B .0340A .0595B .0375 -.0110 .0485 11 22 393 ---- .0565B .0320A .0565B .0355 -.0105 .0460 34 394 ---- .0535B .0300A .0535B .0335 -.0100 .0435 20 40 395 .0510 .0510 .0285A .0345B .0315 -.0095 14 .0410 99 396 ---- .0480B .0270A .0480B .0295 -.0095 .0390 33 397 ---- .0450B .0255A .0450B .0280 -.0090 .0370 12 398 ---- .0430B .0240A .0430B .0260 -.0090 .0350 18 399 ---- .0405B .0225A .0405B .0245 -.0085 .0330 32 400 .0210 .0380B .0210 .0235A .0230 -.0080 4 .0310 19 835 401 ---- .0360B .0200A .0360B .0220 -.0075 .0295 25 402 ---- .0340B .0190A .0340B .0205 -.0075 .0280 2 112 403 ---- .0320B .0180A .0320B .0195 -.0065 .0260 69 404 ---- .0305B .0170A .0305B .0180 -.0065 .0245 96 405 .0155 .0285B .0155 .0165A .0170 -.0065 44 .0235 7 284 406 ---- .0270B .0150A .0270B .0160 -.0060 .0220 1 111 407 ---- .0255B .0140A .0255B .0150 -.0055 .0205 71 408 .0245 .0245 .0135A .0135A .0140 -.0055 4 .0195 18 271 409 ---- .0225B .0125A .0225B .0135 -.0045 .0180 65 410 ---- .0210B .0120A .0210B .0125 -.0045 1 .0170 77 396 415 .0095 .0155B .0085A .0090 .0090 -.0035 3 .0125 2 74 420 .0100 .0115B .0055 .0065 .0065 -.0025 13 .0090 874 425 .0050 .0080B .0045A .0045A .0045 -.0020 11 .0065 12 2455 430 .0030 .0055B .0030 .0030 .0035 -.0010 2 .0045 11 1117 435 ---- .0040B .0030A .0040B .0025 -.0010 .0035 10 8 440 .0025 .0025 .0025 .0025 .0020 -.0005 1 .0025 13 90 445 ---- ---- ---- ---- .0020 UNCH .0020 24 450 .0015 .0015 .0015 .0015 .0015 UNCH 4 .0015 62 455 ---- ---- ---- ---- .0015 +.0005 .0010 1 26 460 ---- ---- ---- ---- .0010 UNCH .0010 8 6 465 ---- ---- ---- ---- .0010 +.0005 .0005 13 470 ---- ---- ---- ---- .0010 +.0005 .0005 2 475 ---- ---- ---- ---- .0005 UNCH 1 .0005 29 480 ---- ---- ---- ---- .0005 UNCH .0005 1 485 ---- ---- ---- ---- .0005 UNCH .0005 1 490 ---- ---- ---- ---- .0005 UNCH .0005 26 495 ---- ---- ---- ---- .0005 UNCH .0005 20 500 ---- ---- ---- ---- .0005 UNCH .0005 2 2 505 ---- ---- ---- ---- .0005 UNCH .0005 2 510 ---- ---- ---- ---- .0005 UNCH .0005 2 13 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 525 ---- ---- ---- ---- .0005 UNCH .0005 1 530 ---- ---- ---- ---- .0005 UNCH .0005 2 2 535 ---- ---- ---- ---- .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 .0005 .0005 .0005 .0005 UNCH 1 .0005 1 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 2 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 ---- ---- ---- ---- 3.4905 -.0260 3.5165 050 ---- ---- ---- ---- 3.2405 -.0260 3.2665 075 ---- ---- ---- ---- 2.9905 -.0260 3.0165 100 ---- ---- ---- ---- 2.7405 -.0260 2.7665 125 ---- ---- ---- ---- 2.4905 -.0260 2.5165 150 ---- ---- ---- ---- 2.2405 -.0260 2.2665 175 ---- ---- ---- ---- 1.9905 -.0260 2.0165 5 200 ---- ---- ---- ---- 1.7405 -.0260 1.7665 1 220 ---- ---- ---- ---- 1.5405 -.0260 1.5665 225 ---- ---- ---- ---- 1.4905 -.0260 1.5165 230 ---- ---- ---- ---- 1.4405 -.0260 1.4665 235 ---- ---- ---- ---- 1.3905 -.0260 1.4165 240 ---- ---- ---- ---- 1.3405 -.0260 1.3665 245 ---- ---- ---- ---- 1.2905 -.0260 1.3165 250 ---- ---- ---- ---- 1.2405 -.0260 1.2665 255 ---- ---- ---- ---- 1.1910 -.0260 1.2170 260 ---- ---- ---- ---- 1.1410 -.0260 1.1670 265 ---- ---- ---- ---- 1.0915 -.0260 1.1175 270 ---- ---- ---- ---- 1.0420 -.0260 1.0680 2 275 ---- ---- ---- ---- .9925 -.0260 1.0185 280 ---- ---- ---- ---- .9430 -.0260 .9690 285 ---- ---- ---- ---- .8935 -.0265 .9200 290 ---- .8805B .8165A .8805B .8445 -.0265 .8710 295 ---- ---- ---- ---- .7960 -.0265 .8225 300 ---- .8095B .7195A .8095B .7475 -.0265 .7740 305 ---- ---- ---- ---- .6995 -.0265 .7260 310 ---- .7130B .6250A .7130B .6520 -.0265 .6785 315 ---- ---- ---- ---- .6055 -.0265 .6320 320 ---- .6190B .5335A .6190B .5595 -.0260 .5855 4 325 ---- ---- ---- ---- .5145 -.0260 .5405 330 ---- .5285B .4460A .5285B .4705 -.0260 .4965 335 ---- ---- .4100A .4100A .4280 -.0255 .4535 11 340 ---- .4420B .3645A .4420B .3870 -.0250 .4120 76 341 ---- .4265B .3620A .4265B .3795 -.0245 .4040 342 ---- .4210B .3545A .4210B .3715 -.0245 .3960 343 ---- .4125B .3465A .4095B .3635 -.0245 .3880 344 ---- .4050B .3390A .4050B .3560 -.0240 .3800 345 ---- .3970B .3315A .3970B .3480 -.0240 .3720 24 346 ---- .3885B .3190A .3885B .3405 -.0240 .3645 347 ---- .3810B .3115A .3780B .3330 -.0240 .3570 348 ---- .3720B .3045A .3720B .3255 -.0240 .3495 349 ---- .3640B .2970A .3640B .3180 -.0240 .3420 350 ---- .3615B .2900A .3615B .3105 -.0240 .3345 1 62 351 ---- .3490B .2835A .3490B .3035 -.0235 .3270 352 ---- .3420B .2765A .3420B .2965 -.0235 .3200 353 ---- .3345B .2695A .3345B .2895 -.0230 .3125 354 ---- .3310B .2630A .3310B .2825 -.0230 .3055 1 355 ---- .3240B .2565A .3240B .2755 -.0230 .2985 356 ---- .3165B .2500A .3165B .2685 -.0230 .2915 20 357 .2850 .3095B .2440A .2440A .2620 -.0230 46 .2850 358 ---- .3020B .2375A .3020B .2555 -.0225 .2780 359 ---- .2950B .2315A .2950B .2490 -.0225 .2715 360 ---- .2885B .2255A .2885B .2425 -.0225 .2650 48 361 ---- .2815B .2195A .2815B .2365 -.0220 .2585 362 ---- .2745B .2140A .2745B .2300 -.0220 .2520 363 ---- .2680B .2085A .2680B .2240 -.0215 .2455 364 ---- .2615B .2015A .2615B .2180 -.0215 .2395 1 365 ---- .2550B .1960A .2550B .2120 -.0215 .2335 325 366 ---- .2490B .1905A .2490B .2065 -.0210 .2275 367 ---- .2425B .1845A .2425B .2010 -.0205 .2215 75 368 ---- .2365B .1800A .2365B .1950 -.0205 .2155 369 ---- .2305B .1745A .2305B .1900 -.0200 .2100 370 ---- .2250B .1695A .2250B .1845 -.0195 .2040 1086 371 ---- .2190B .1650A .2190B .1790 -.0195 .1985 372 ---- .2130B .1595A .2130B .1740 -.0195 .1935 10 373 .1670 .2070B .1550A .1640A .1690 -.0190 1 .1880 374 ---- .2025B .1505A .2025B .1645 -.0185 .1830 375 .1575 .1970B .1460A .1645B .1595 -.0185 8 .1780 1 1274 376 ---- .1920B .1415A .1920B .1550 -.0180 .1730 377 ---- .1865B .1375A .1865B .1500 -.0180 .1680 2 1 378 ---- .1815B .1335A .1815B .1460 -.0175 .1635 21 379 ---- .1765B .1295A .1765B .1415 -.0170 .1585 10 380 .1635 .1720B .1255A .1255A .1370 -.0170 4 .1540 51 247 381 ---- .1670B .1215A .1670B .1330 -.0170 .1500 31 382 ---- .1620B .1175A .1620B .1290 -.0165 .1455 1 53 383 ---- .1585B .1140A .1585B .1250 -.0165 .1415 3 384 .1160 .1535B .1105A .1105A .1210 -.0160 3 .1370 385 .1115 .1490B .1070A .1215B .1170 -.0160 20 .1330 705 386 ---- .1450B .1035A .1450B .1135 -.0155 .1290 73 387 ---- .1410B .1005A .1410B .1100 -.0155 .1255 4 13 388 ---- .1365B .0975A .1365B .1065 -.0150 .1215 1 389 ---- .1325B .0945A .1325B .1030 -.0150 .1180 390 .1200 .1285B .0915A .1020B .1000 -.0145 30 .1145 20 2764 391 .0920 .1245B .0885A .0885A .0965 -.0145 10 .1110 8 392 ---- .1205B .0855A .1205B .0935 -.0140 .1075 8 393 ---- .1170B .0830A .1170B .0905 -.0140 .1045 8 394 .0925 .1135B .0800A .0800A .0875 -.0135 8 .1010 4 395 ---- .1100B .0775A .1100B .0850 -.0130 .0980 361 396 ---- .1065B .0745A .1065B .0820 -.0130 .0950 17 397 .0835 .1035B .0725A .0725A .0790 -.0130 8 .0920 1 398 ---- .1000B .0700A .1000B .0765 -.0125 .0890 1 1 399 ---- .0970B .0675A .0970B .0740 -.0125 .0865 20 400 .0925 .0940B .0655 .0765B .0715 -.0120 259 .0835 26 3892 401 ---- .0910B .0625A .0910B .0690 -.0120 .0810 402 ---- .0880B .0610A .0880B .0665 -.0120 .0785 403 ---- .0850B .0590A .0850B .0645 -.0115 .0760 50 59 404 ---- .0820B .0570A .0820B .0620 -.0115 .0735 405 .0760 .0795B .0550A .0765B .0600 -.0110 82 .0710 202 145 406 .0595 .0770B .0525A .0560A .0580 -.0105 3 .0685 10 407 ---- .0745B .0510A .0745B .0560 -.0105 .0665 6 408 ---- .0720B .0495A .0720B .0540 -.0100 .0640 108 159 410 ---- .0670B .0460A .0670B .0505 -.0095 .0600 181 1347 415 .0425 .0565B .0390A .0450B .0425 -.0080 10 .0505 315 420 ---- .0470B .0325A .0470B .0355 -.0070 .0425 1202 425 .0300 .0395B .0275A .0295A .0295 -.0060 469 .0355 27 4347 430 .0250 .0325B .0235 .0235 .0245 -.0050 42 .0295 200 84 435 .0200 .0270B .0195A .0200 .0205 -.0040 2 .0245 30 1706 440 ---- .0220B .0165A .0220B .0170 -.0035 .0205 17 2795 445 ---- .0180B .0140A .0180B .0140 -.0030 .0170 18 664 450 .0115 .0150B .0115 .0115 .0120 -.0020 284 .0140 5357 455 ---- .0120B .0100A .0120B .0100 -.0015 .0115 10 460 ---- .0100B .0085A .0100B .0085 -.0010 .0095 684 465 ---- ---- .0075A .0075A .0070 -.0010 .0080 450 470 ---- ---- .0065A .0065A .0060 -.0010 .0070 10 357 475 .0050 .0050 .0050 .0050 .0050 -.0010 1 .0060 1 1022 480 ---- ---- ---- ---- .0045 -.0005 .0050 818 485 ---- ---- ---- ---- .0040 -.0005 .0045 28 490 ---- ---- ---- ---- .0035 -.0005 1 .0040 14 495 .0025 .0025 .0025 .0025 .0030 -.0005 1 .0035 500 ---- ---- ---- ---- .0025 -.0005 .0030 1 5 505 .0025 .0025 .0025 .0025 .0020 -.0010 2 .0030 510 ---- ---- ---- ---- .0020 -.0005 .0025 515 ---- ---- ---- ---- .0020 UNCH .0020 520 ---- ---- ---- ---- .0015 -.0005 .0020 1 525 ---- ---- ---- ---- .0015 -.0005 .0020 530 ---- ---- ---- ---- .0015 UNCH .0015 535 ---- ---- ---- ---- .0010 -.0005 .0015 1 540 ---- ---- ---- ---- .0010 -.0005 .0015 8 545 ---- ---- ---- ---- .0010 -.0005 .0015 550 ---- ---- ---- ---- .0010 UNCH .0010 32 555 ---- ---- ---- ---- .0010 UNCH .0010 560 ---- ---- ---- ---- .0005 -.0005 .0010 565 ---- ---- ---- ---- .0005 -.0005 .0010 570 ---- ---- ---- ---- .0005 -.0005 .0010 575 ---- ---- ---- ---- .0005 -.0005 .0010 580 ---- ---- ---- ---- .0005 -.0005 .0010 585 ---- ---- ---- ---- .0005 -.0005 .0010 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 2 3 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 1 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.4960 -.0270 3.5230 050 ---- ---- ---- ---- 3.2460 -.0270 3.2730 075 ---- ---- ---- ---- 2.9960 -.0270 3.0230 100 ---- ---- ---- ---- 2.7460 -.0270 2.7730 125 ---- ---- ---- ---- 2.4960 -.0270 2.5230 150 ---- ---- ---- ---- 2.2460 -.0270 2.2730 175 ---- ---- ---- ---- 1.9960 -.0270 2.0230 200 ---- ---- ---- ---- 1.7460 -.0270 1.7730 220 ---- ---- ---- ---- 1.5460 -.0270 1.5730 225 ---- ---- ---- ---- 1.4960 -.0270 1.5230 230 ---- ---- ---- ---- 1.4460 -.0270 1.4730 235 ---- ---- ---- ---- 1.3960 -.0270 1.4230 240 ---- ---- ---- ---- 1.3460 -.0270 1.3730 245 ---- ---- ---- ---- 1.2965 -.0270 1.3235 250 ---- ---- ---- ---- 1.2465 -.0275 1.2740 255 ---- ---- ---- ---- 1.1970 -.0275 1.2245 260 ---- ---- ---- ---- 1.1475 -.0275 1.1750 265 ---- ---- ---- ---- 1.0985 -.0275 1.1260 270 ---- ---- 1.0250A 1.0250A 1.0495 -.0275 1.0770 275 ---- ---- ---- ---- 1.0005 -.0280 1.0285 280 ---- 1.0165B .9280A 1.0165B .9520 -.0280 .9800 285 ---- ---- ---- ---- .9040 -.0280 .9320 290 ---- .9200B .8330A .9200B .8565 -.0280 .8845 295 ---- ---- ---- ---- .8095 -.0280 .8375 300 ---- .8255B .7400A .8255B .7635 -.0275 .7910 305 ---- ---- ---- ---- .7175 -.0275 .7450 310 ---- .7330B .6505A .7330B .6730 -.0270 .7000 315 ---- ---- ---- ---- .6290 -.0270 .6560 320 ---- .6445B .5645A .6445B .5860 -.0265 .6125 325 ---- ---- .5295A .5295A .5440 -.0265 .5705 330 ---- .5595B .4830A .5595B .5035 -.0255 .5290 335 ---- .5135B .4500A .5125B .4640 -.0255 .4895 6 340 ---- .4790B .4075A .4790B .4265 -.0245 .4510 16 345 ---- .4355B .3720A .4355B .3905 -.0235 .4140 350 ---- .4045B .3390A .4045B .3560 -.0230 .3790 19 355 ---- .3695B .3075A .3695B .3235 -.0220 .3455 17 357 ---- ---- ---- .2950A .3115 ---- ---- 358 ---- ---- ---- .2890A .3050 ---- ---- 359 ---- ---- ---- .2835A .2990 ---- ---- 360 ---- .3370B .2775A .3370B .2935 -.0205 .3140 361 ---- .3305B .2720A .3305B .2875 -.0205 .3080 362 ---- .3240B .2665A .3240B .2815 -.0205 .3020 363 ---- .3180B .2590A .3180B .2760 -.0205 .2965 364 ---- .3120B .2540A .3120B .2705 -.0200 .2905 365 ---- .3055B .2490A .3055B .2650 -.0195 .2845 56 366 ---- .2995B .2435A .2995B .2595 -.0195 .2790 367 ---- .2940B .2380A .2940B .2540 -.0195 .2735 1 368 ---- .2880B .2335A .2880B .2490 -.0190 .2680 369 ---- .2825B .2285A .2825B .2435 -.0190 .2625 370 ---- .2765B .2235A .2765B .2385 -.0185 .2570 1 371 ---- .2710B .2185A .2710B .2335 -.0185 .2520 372 ---- .2655B .2135A .2655B .2285 -.0180 .2465 373 ---- .2610B .2090A .2610B .2235 -.0180 .2415 374 ---- .2560B .2045A .2560B .2185 -.0180 .2365 375 ---- .2505B .2000A .2505B .2140 -.0175 .2315 376 ---- .2455B .1955A .2455B .2090 -.0175 .2265 377 ---- .2405B .1910A .2400B .2045 -.0170 .2215 378 ---- .2355B .1870A .2350B .2000 -.0170 .2170 379 ---- .2305B .1825A .2300B .1955 -.0170 .2125 380 ---- .2260B .1780A .2260B .1910 -.0165 .2075 44 381 ---- .2205B .1745A .2205B .1865 -.0170 .2035 382 ---- .2160B .1705A .2160B .1825 -.0165 .1990 383 ---- .2115B .1665A .2110B .1785 -.0160 .1945 384 ---- .2070B .1630A .2065B .1745 -.0160 .1905 385 ---- .2025B .1590A .2025B .1705 -.0160 .1865 15 386 ---- .1980B .1555A .1980B .1665 -.0160 .1825 387 ---- .1940B .1515A .1940B .1625 -.0160 .1785 388 ---- .1895B .1480A .1890B .1590 -.0155 .1745 389 ---- .1850B .1445A .1850B .1550 -.0155 .1705 390 ---- .1810B .1415A .1810B .1515 -.0150 .1665 240 391 ---- .1770B .1380A .1770B .1480 -.0150 .1630 392 ---- .1735B .1350A .1735B .1445 -.0145 .1590 393 ---- .1690B .1315A .1690B .1410 -.0145 .1555 394 ---- .1655B .1285A .1650B .1375 -.0145 .1520 395 ---- .1615B .1255A .1615B .1345 -.0140 .1485 21 396 ---- .1580B .1225A .1580B .1315 -.0135 .1450 397 ---- .1545B .1195A .1545B .1280 -.0140 .1420 398 ---- .1505B .1165A .1505B .1250 -.0135 .1385 7 399 ---- .1475B .1140A .1470B .1220 -.0135 .1355 400 ---- .1440B .1110A .1435B .1190 -.0130 1 .1320 866 401 ---- .1405B .1080A .1405B .1165 -.0125 .1290 402 ---- .1370B .1060A .1370B .1135 -.0125 .1260 403 ---- .1340B .1035A .1340B .1105 -.0125 .1230 404 ---- .1310B .1010A .1305B .1080 -.0120 .1200 405 ---- .1280B .0980A .1280B .1055 -.0120 .1175 20 410 ---- .1130B .0870A .1130B .0930 -.0110 50 .1040 75 85 415 ---- .1000B .0765A .1000B .0820 -.0100 .0920 125 420 ---- .0885B .0675A .0880B .0720 -.0090 .0810 11 425 ---- .0780B .0595A .0775B .0635 -.0080 .0715 510 430 ---- .0685B .0525A .0685B .0555 -.0075 100 .0630 150 151 435 ---- .0600B .0465A .0600B .0490 -.0065 .0555 205 440 ---- .0530B .0410A .0530B .0430 -.0060 50 .0490 75 108 445 ---- .0465B .0360A .0465B .0380 -.0050 .0430 25 15 450 ---- .0410B .0320A .0410B .0330 -.0050 .0380 865 455 ---- .0360B .0285A .0360B .0290 -.0045 .0335 10 10 460 ---- .0315B .0255A .0315B .0255 -.0040 .0295 127 465 .0265 .0275B .0225A .0275B .0225 -.0035 10 .0260 18 18 470 ---- .0245B .0200A .0245B .0200 -.0030 .0230 10 475 ---- .0215B .0175A .0215B .0175 -.0025 .0200 587 480 ---- .0185B .0155A .0185B .0155 -.0025 .0180 38 485 ---- .0165B .0140A .0165B .0140 -.0015 .0155 490 ---- .0145B .0125A .0145B .0125 -.0015 .0140 495 ---- ---- .0115A .0115A .0110 -.0015 .0125 16 500 ---- ---- .0100A .0100A .0100 -.0010 2 .0110 10 505 ---- ---- .0090A .0090A .0090 -.0010 .0100 510 ---- ---- .0085A .0085A .0080 -.0010 .0090 515 ---- ---- .0075A .0075A .0075 -.0005 .0080 28 520 ---- ---- ---- ---- .0065 -.0005 .0070 525 ---- ---- ---- ---- .0060 -.0005 .0065 20 530 ---- ---- ---- ---- .0055 UNCH .0055 1 535 ---- ---- ---- ---- .0050 UNCH .0050 540 ---- ---- ---- ---- .0045 UNCH .0045 545 ---- ---- ---- ---- .0045 +.0005 .0040 10 550 ---- ---- ---- ---- .0040 UNCH .0040 2 555 ---- ---- ---- ---- .0035 UNCH .0035 200 560 ---- ---- ---- ---- .0035 +.0005 .0030 1 565 ---- ---- ---- ---- .0030 UNCH .0030 10 570 ---- ---- ---- ---- .0030 +.0005 .0025 575 ---- ---- ---- ---- .0025 UNCH .0025 10 580 ---- ---- ---- ---- .0025 +.0005 .0020 600 ---- ---- ---- ---- .0020 +.0005 .0015 1 625 ---- ---- ---- ---- .0015 +.0005 .0010 650 ---- ---- ---- ---- .0010 +.0005 .0005 675 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.4960 -.0270 3.5230 050 ---- ---- ---- ---- 3.2460 -.0270 3.2730 075 ---- ---- ---- ---- 2.9960 -.0270 3.0230 100 ---- ---- ---- ---- 2.7460 -.0270 2.7730 125 ---- ---- ---- ---- 2.4960 -.0270 2.5230 150 ---- ---- ---- ---- 2.2460 -.0270 2.2730 175 ---- ---- ---- ---- 1.9960 -.0270 2.0230 200 ---- ---- ---- ---- 1.7460 -.0270 1.7730 220 ---- ---- ---- ---- 1.5460 -.0270 1.5730 225 ---- ---- ---- ---- 1.4960 -.0270 1.5230 230 ---- ---- ---- ---- 1.4460 -.0270 1.4730 235 ---- ---- ---- ---- 1.3965 -.0270 1.4235 240 ---- ---- ---- ---- 1.3470 -.0270 1.3740 245 ---- ---- ---- ---- 1.2975 -.0270 1.3245 250 ---- ---- ---- ---- 1.2480 -.0275 1.2755 255 ---- ---- ---- ---- 1.1990 -.0275 1.2265 260 ---- 1.2145B 1.1265A 1.2145B 1.1500 -.0280 1.1780 265 ---- ---- ---- ---- 1.1015 -.0280 1.1295 270 ---- 1.1175B 1.0305A 1.1175B 1.0530 -.0280 1.0810 275 ---- ---- ---- ---- 1.0055 -.0280 1.0335 280 ---- 1.0215B .9355A 1.0215B .9580 -.0285 .9865 285 ---- ---- ---- ---- .9115 -.0280 .9395 290 ---- .9275B .8435A .9275B .8655 -.0280 .8935 295 ---- ---- ---- ---- .8200 -.0280 .8480 300 ---- .8360B .7540A .8360B .7755 -.0275 .8030 305 ---- ---- ---- ---- .7315 -.0275 .7590 310 ---- .7475B .6675A .7475B .6890 -.0265 .7155 315 ---- ---- ---- ---- .6470 -.0260 .6730 320 ---- .6620B .5855A .6620B .6060 -.0255 .6315 325 ---- .6130B .5510A .6130B .5660 -.0250 .5910 330 ---- .5805B .5080A .5805B .5275 -.0240 .5515 335 ---- .5355B .4715A .5355B .4900 -.0235 .5135 340 ---- .5040B .4360A .5040B .4545 -.0225 .4770 345 ---- .4675B .4025A .4675B .4200 -.0220 .4420 350 ---- .4330B .3705A .4330B .3875 -.0210 .4085 355 ---- .3995B .3405A .3995B .3565 -.0200 .3765 4 360 ---- .3680B .3115A .3680B .3270 -.0190 .3460 365 ---- .3380B .2830A .3380B .2995 -.0185 .3180 4 370 ---- .3100B .2580A .3100B .2735 -.0175 .2910 25 375 .2760 .2845B .2350A .2485B .2495 -.0165 34 .2660 10 8 380 ---- .2595B .2135A .2590B .2270 -.0155 200 .2425 385 ---- .2365B .1935A .2360B .2060 -.0150 .2210 12 390 ---- .2155B .1755A .2145B .1865 -.0145 10 .2010 32 395 ---- .1955B .1585A .1945B .1690 -.0135 .1825 9 400 ---- .1775B .1435A .1775B .1530 -.0125 100 .1655 59 405 ---- .1610B .1295A .1600B .1380 -.0120 .1500 410 ---- .1455B .1170A .1455B .1245 -.0110 .1355 1 415 ---- .1315B .1055A .1315B .1125 -.0100 .1225 420 ---- .1190B .0955A .1190B .1015 -.0095 .1110 26 425 ---- .1075B .0860A .1070B .0915 -.0085 30 .1000 12 320 430 ---- .0970B .0780A .0970B .0825 -.0080 .0905 10 435 ---- .0875B .0705A .0875B .0740 -.0075 .0815 440 ---- .0790B .0640A .0790B .0670 -.0065 20 .0735 36 445 ---- .0710B .0580A .0710B .0605 -.0060 .0665 8 450 .0550 .0640B .0525A .0570B .0545 -.0055 2 .0600 12 455 .0470 .0580B .0470 .0515B .0490 -.0050 10 .0540 10 460 ---- .0520B .0430A .0520B .0445 -.0045 .0490 14 465 ---- .0470B .0390A .0470B .0400 -.0045 .0445 470 ---- .0425B .0355A .0425B .0360 -.0040 .0400 39 475 ---- .0385B .0325A .0385B .0330 -.0030 .0360 480 ---- .0345B .0295A .0345B .0300 -.0025 .0325 2 485 ---- .0315B .0270A .0315B .0270 -.0025 .0295 490 ---- .0285B .0245A .0285B .0245 -.0025 100 .0270 10 495 ---- .0255B .0225A .0255B .0225 -.0020 .0245 500 ---- .0230B .0205A .0230B .0205 -.0015 .0220 250 505 ---- .0210B .0190A .0210B .0185 -.0015 .0200 10 510 ---- .0190B .0175A .0190B .0170 -.0015 .0185 515 ---- ---- .0155A .0155A .0155 -.0015 .0170 520 ---- ---- .0150A .0150A .0140 -.0015 .0155 525 ---- ---- ---- ---- .0130 -.0010 .0140 10 530 ---- ---- .0125A .0125A .0120 -.0010 .0130 535 ---- ---- .0115A .0115A .0110 -.0010 .0120 10 540 ---- ---- ---- ---- .0100 -.0010 .0110 545 ---- ---- ---- ---- .0095 -.0005 .0100 550 ---- ---- ---- ---- .0085 -.0005 .0090 555 ---- ---- ---- ---- .0080 -.0005 .0085 560 ---- ---- ---- ---- .0075 -.0005 .0080 565 ---- ---- ---- ---- .0070 UNCH .0070 10 570 ---- ---- ---- ---- .0065 UNCH .0065 575 ---- ---- ---- ---- .0060 UNCH .0060 580 ---- ---- ---- ---- .0055 -.0005 .0060 600 ---- ---- ---- ---- .0045 UNCH .0045 3 625 ---- ---- ---- ---- .0030 UNCH .0030 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 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5030 -.0255 3.5285 050 ---- ---- ---- ---- 3.2530 -.0255 3.2785 075 ---- ---- ---- ---- 3.0030 -.0255 3.0285 100 ---- ---- ---- ---- 2.7530 -.0255 2.7785 125 ---- ---- ---- ---- 2.5030 -.0255 2.5285 150 ---- ---- ---- ---- 2.2530 -.0255 2.2785 175 ---- ---- ---- ---- 2.0030 -.0255 2.0285 200 ---- ---- ---- ---- 1.7530 -.0255 1.7785 220 ---- ---- ---- ---- 1.5530 -.0255 1.5785 225 ---- ---- ---- ---- 1.5030 -.0260 1.5290 230 ---- ---- ---- ---- 1.4535 -.0260 1.4795 235 ---- ---- ---- ---- 1.4040 -.0260 1.4300 240 ---- ---- ---- ---- 1.3550 -.0260 1.3810 245 ---- ---- ---- ---- 1.3060 -.0260 1.3320 250 ---- 1.3205B 1.2345A 1.3205B 1.2570 -.0265 1.2835 255 ---- ---- ---- ---- 1.2090 -.0260 1.2350 260 ---- 1.2235B 1.1385A 1.2235B 1.1610 -.0260 1.1870 1 265 ---- ---- ---- ---- 1.1135 -.0260 1.1395 270 ---- 1.1280B 1.0440A 1.1280B 1.0660 -.0265 1.0925 275 ---- ---- ---- ---- 1.0195 -.0265 1.0460 280 ---- 1.0340B .9515A 1.0340B .9735 -.0265 1.0000 285 ---- ---- ---- ---- .9285 -.0260 .9545 290 ---- .9425B .8620A .9425B .8835 -.0260 .9095 295 ---- ---- ---- ---- .8395 -.0255 .8650 300 ---- .8535B .7755A .8535B .7965 -.0255 .8220 305 ---- ---- ---- ---- .7545 -.0245 .7790 310 ---- .7680B .6925A .7680B .7130 -.0245 .7375 315 ---- ---- ---- ---- .6725 -.0240 .6965 320 ---- .6860B .6135A .6860B .6335 -.0230 .6565 325 ---- ---- ---- ---- .5955 -.0220 .6175 330 ---- .6075B .5395A .6075B .5585 -.0215 .5800 335 ---- ---- .5045A .5045A .5230 -.0205 .5435 340 ---- .5340B .4705A .5340B .4885 -.0200 .5085 345 ---- .4995B .4385A .4995B .4555 -.0195 .4750 350 ---- .4660B .4075A .4660B .4240 -.0185 .4425 355 ---- .4340B .3780A .4340B .3940 -.0180 .4120 1 9 360 ---- .4035B .3505A .4035B .3655 -.0170 .3825 365 ---- .3745B .3220A .3745B .3385 -.0160 .3545 370 ---- .3465B .2975A .3465B .3130 -.0155 .3285 9 375 ---- .3225B .2745A .3220B .2890 -.0145 .3035 380 ---- .2980B .2525A .2980B .2660 -.0145 .2805 2 385 ---- .2750B .2325A .2745B .2450 -.0140 .2590 3 390 ---- .2540B .2135A .2525B .2255 -.0135 .2390 14 14 395 ---- .2340B .1965A .2325B .2070 -.0130 .2200 400 ---- .2170B .1805A .2170B .1900 -.0125 10 .2025 25 405 ---- .1995B .1655A .1995B .1745 -.0120 .1865 6 410 ---- .1830B .1520A .1830B .1600 -.0115 .1715 14 415 ---- .1680B .1395A .1680B .1470 -.0105 .1575 10 420 ---- .1545B .1280A .1545B .1345 -.0100 .1445 2 3 425 ---- .1415B .1175A .1415B .1235 -.0090 2 .1325 550 1450 430 ---- .1300B .1080A .1300B .1135 -.0080 .1215 1 435 ---- .1190B .0990A .1190B .1040 -.0075 .1115 440 .1065 .1090B .0895 .0985B .0955 -.0065 2 .1020 26 445 ---- .1000B .0840A .1000B .0875 -.0060 .0935 20 20 450 ---- .0915B .0775A .0915B .0805 -.0055 250 .0860 251 455 ---- .0840B .0715A .0840B .0740 -.0050 .0790 460 ---- .0775B .0660A .0775B .0680 -.0045 .0725 465 ---- .0710B .0610A .0710B .0625 -.0040 .0665 470 ---- .0650B .0565A .0650B .0575 -.0040 .0615 475 ---- .0600B .0520A .0595B .0530 -.0035 2 .0565 990 1790 480 ---- .0550B .0485A .0550B .0485 -.0035 .0520 50 50 485 ---- .0505B .0445A .0505B .0450 -.0030 .0480 490 ---- .0465B .0415A .0465B .0415 -.0025 .0440 3 3 495 ---- .0430B .0385A .0430B .0385 -.0020 .0405 500 .0375 .0400B .0360A .0400B .0355 -.0020 251 .0375 775 505 ---- .0365B .0335A .0365B .0330 -.0015 .0345 510 ---- .0335B .0310A .0335B .0305 -.0015 .0320 515 ---- .0310B .0290A .0310B .0280 -.0015 .0295 10 520 ---- .0285B ---- .0285B .0260 -.0010 .0270 10 525 ---- .0260B ---- .0260B .0245 -.0005 .0250 530 ---- .0240B ---- .0240B .0225 -.0010 .0235 535 ---- .0220B ---- .0220B .0210 -.0005 .0215 540 ---- .0205B ---- .0205B .0195 -.0005 .0200 5 27 545 ---- .0190B ---- .0190B .0185 UNCH .0185 550 .0170 .0170 .0170 .0170 .0170 -.0005 5 .0175 30 555 ---- ---- ---- ---- .0160 UNCH .0160 10 560 ---- ---- ---- ---- .0150 UNCH .0150 565 ---- ---- ---- ---- .0140 UNCH .0140 570 ---- ---- ---- ---- .0130 UNCH .0130 11 575 ---- ---- ---- ---- .0125 UNCH .0125 580 ---- ---- ---- ---- .0115 UNCH .0115 600 ---- ---- ---- ---- .0090 UNCH .0090 625 ---- ---- ---- ---- .0070 +.0005 .0065 650 ---- ---- ---- ---- .0050 UNCH .0050 675 ---- ---- ---- ---- .0040 UNCH .0040 700 ---- ---- ---- ---- .0035 +.0005 .0030 725 ---- ---- ---- ---- .0025 UNCH .0025 750 ---- ---- ---- ---- .0025 +.0005 .0020 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5030 -.0255 3.5285 050 ---- ---- ---- ---- 3.2530 -.0255 3.2785 075 ---- ---- ---- ---- 3.0030 -.0255 3.0285 100 ---- ---- ---- ---- 2.7530 -.0255 2.7785 125 ---- ---- ---- ---- 2.5030 -.0255 2.5285 150 ---- ---- ---- ---- 2.2530 -.0255 2.2785 175 ---- ---- ---- ---- 2.0030 -.0255 2.0285 200 ---- ---- ---- ---- 1.7530 -.0255 1.7785 220 ---- ---- ---- ---- 1.5530 -.0255 1.5785 225 ---- ---- ---- ---- 1.5035 -.0255 1.5290 230 ---- ---- ---- ---- 1.4540 -.0260 1.4800 235 ---- ---- ---- ---- 1.4050 -.0260 1.4310 240 ---- ---- 1.3350A 1.3350A 1.3565 -.0260 1.3825 245 ---- ---- ---- ---- 1.3080 -.0265 1.3345 250 ---- 1.3215B 1.2385A 1.3215B 1.2605 -.0260 1.2865 255 ---- ---- ---- ---- 1.2130 -.0260 1.2390 260 ---- 1.2255B 1.1440A 1.2255B 1.1660 -.0260 1.1920 265 ---- ---- ---- ---- 1.1195 -.0260 1.1455 270 ---- 1.1320B 1.0515A 1.1320B 1.0735 -.0255 1.0990 275 ---- ---- ---- ---- 1.0280 -.0255 1.0535 280 ---- 1.0400B .9620A 1.0400B .9830 -.0250 1.0080 285 ---- ---- ---- ---- .9385 -.0250 .9635 290 ---- .9510B .8750A .9510B .8950 -.0245 .9195 295 ---- ---- ---- ---- .8525 -.0240 .8765 300 ---- .8650B .7915A .8650B .8105 -.0235 .8340 305 ---- ---- ---- ---- .7695 -.0230 .7925 310 ---- .7820B .7115A .7820B .7295 -.0225 .7520 315 ---- ---- ---- ---- .6905 -.0220 .7125 320 ---- .7025B .6355A .7025B .6525 -.0215 .6740 325 ---- ---- ---- ---- .6155 -.0210 .6365 330 ---- .6270B .5645A .6270B .5800 -.0205 .6005 335 ---- .5910B .5305A .5910B .5455 -.0200 .5655 340 ---- .5565B .4980A .5565B .5125 -.0195 .5320 345 ---- .5225B .4670A .5225B .4810 -.0185 .4995 350 ---- .4905B .4370A .4905B .4505 -.0180 .4685 30 355 ---- .4590B .4085A .4590B .4215 -.0170 .4385 360 ---- .4295B .3810A .4295B .3935 -.0170 .4105 5 365 ---- .4010B .3525A .4010B .3675 -.0160 .3835 370 ---- .3765B .3285A .3750B .3425 -.0155 .3580 375 ---- .3510B .3055A .3490B .3185 -.0150 .3335 380 .2980 .3270B .2840A .2950A .2965 -.0140 5 .3105 11 385 ---- .3045B .2640A .3030B .2755 -.0135 .2890 4 390 ---- .2830B .2450A .2825B .2555 -.0130 .2685 10 11 395 ---- .2630B .2270A .2625B .2370 -.0125 .2495 400 ---- .2440B .2105A .2440B .2200 -.0115 .2315 65 405 ---- .2275B .1950A .2275B .2040 -.0110 .2150 410 ---- .2105B .1810A .2105B .1890 -.0105 .1995 415 ---- .1955B .1675A .1955B .1750 -.0100 .1850 420 .1625 .1810B .1550A .1620A .1620 -.0095 5 .1715 425 ---- .1675B .1440A .1675B .1500 -.0090 .1590 230 230 430 ---- .1550B .1330A .1550B .1390 -.0080 .1470 20 20 435 ---- .1435B .1235A .1435B .1285 -.0080 .1365 440 ---- .1330B .1145A .1330B .1190 -.0075 .1265 445 ---- .1230B .1070A .1230B .1100 -.0070 .1170 450 ---- .1145B .0995A .1145B .1020 -.0065 .1085 50 455 ---- .1055B .0925A .1055B .0945 -.0065 .1010 460 ---- .0975B .0860A .0975B .0880 -.0055 .0935 465 ---- .0900B .0800A .0900B .0815 -.0055 .0870 470 ---- .0835B .0745A .0835B .0760 -.0050 .0810 475 ---- .0775B .0695A .0775B .0705 -.0045 .0750 230 240 480 ---- .0720B .0650A .0720B .0655 -.0045 .0700 485 ---- .0665B .0610A .0665B .0610 -.0040 .0650 490 ---- .0620B .0570A .0620B .0570 -.0035 .0605 495 ---- .0575B .0530A .0575B .0530 -.0030 .0560 500 ---- .0540B .0495A .0540B .0495 -.0030 .0525 11 505 ---- .0500B .0465A .0495B .0460 -.0030 .0490 510 ---- .0465B .0435A .0465B .0435 -.0020 .0455 515 ---- .0430B .0405A .0430B .0405 -.0020 .0425 520 ---- .0405B .0380A .0400B .0380 -.0015 .0395 50 525 ---- .0375B .0355A .0375B .0355 -.0015 .0370 530 ---- .0350B .0330A .0350B .0335 -.0010 .0345 535 ---- ---- .0310A .0310A .0315 -.0010 .0325 4 540 ---- .0305B .0295A .0305B .0295 -.0005 .0300 545 ---- ---- .0275A .0275A .0275 -.0010 .0285 550 ---- .0270B .0260A .0260A .0260 -.0005 .0265 1 555 ---- ---- .0240A .0240A .0245 -.0005 .0250 6 560 ---- ---- .0225A .0225A .0230 -.0005 .0235 10 565 ---- ---- .0215A .0215A .0215 -.0005 .0220 570 ---- ---- .0205A .0205A .0200 -.0010 .0210 575 ---- ---- .0190A .0190A .0190 -.0005 .0195 580 ---- ---- ---- ---- .0180 -.0005 .0185 600 ---- ---- ---- ---- .0140 -.0010 .0150 625 ---- ---- ---- ---- .0105 -.0010 .0115 650 ---- ---- ---- ---- .0080 -.0010 .0090 675 ---- ---- ---- ---- .0065 -.0010 .0075 700 ---- ---- ---- ---- .0050 -.0010 .0060 725 ---- ---- ---- ---- .0040 -.0010 .0050 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0025 -.0010 .0035 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0020 -.0010 .0030 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5065 -.0250 3.5315 050 ---- ---- ---- ---- 3.2565 -.0250 3.2815 075 ---- ---- ---- ---- 3.0065 -.0250 3.0315 100 ---- ---- ---- ---- 2.7565 -.0250 2.7815 125 ---- ---- ---- ---- 2.5065 -.0250 2.5315 150 ---- ---- ---- ---- 2.2565 -.0250 2.2815 175 ---- ---- ---- ---- 2.0065 -.0250 2.0315 200 ---- ---- ---- ---- 1.7565 -.0250 1.7815 220 ---- ---- ---- ---- 1.5575 -.0250 1.5825 225 ---- ---- ---- ---- 1.5080 -.0255 1.5335 230 ---- ---- ---- ---- 1.4590 -.0255 1.4845 235 ---- ---- ---- ---- 1.4105 -.0255 1.4360 240 ---- 1.4215B 1.3425A 1.4215B 1.3620 -.0255 1.3875 245 ---- ---- ---- ---- 1.3140 -.0255 1.3395 250 ---- 1.3250B 1.2475A 1.3250B 1.2665 -.0250 1.2915 255 ---- ---- ---- ---- 1.2190 -.0255 1.2445 260 ---- 1.2305B 1.1545A 1.2305B 1.1725 -.0250 1.1975 265 ---- ---- ---- ---- 1.1265 -.0250 1.1515 270 ---- 1.1385B 1.0640A 1.1385B 1.0810 -.0250 1.1060 275 ---- ---- ---- ---- 1.0365 -.0250 1.0615 280 ---- 1.0485B .9765A 1.0485B .9930 -.0245 1.0175 285 ---- ---- ---- ---- .9500 -.0240 .9740 290 ---- .9620B .8925A .9620B .9080 -.0240 .9320 295 ---- ---- ---- ---- .8670 -.0235 .8905 300 ---- .8785B .8115A .8785B .8270 -.0230 .8500 305 ---- ---- ---- ---- .7875 -.0225 .8100 310 ---- .7975B .7340A .7975B .7490 -.0225 .7715 315 ---- ---- ---- ---- .7115 -.0220 .7335 320 ---- .7205B .6605A .7205B .6750 -.0215 .6965 325 ---- ---- .6255A .6255A .6390 -.0210 .6600 330 ---- .6470B .5915A .6470B .6045 -.0205 .6250 335 ---- .6120B .5585A .6120B .5705 -.0205 .5910 340 ---- .5780B .5270A .5780B .5380 -.0200 .5580 345 ---- .5450B .4965A .5450B .5070 -.0190 .5260 350 ---- .5135B .4670A .5135B .4770 -.0185 .4955 10 355 ---- .4830B .4390A .4830B .4480 -.0180 .4660 360 ---- .4540B .4120A .4540B .4205 -.0170 .4375 365 ---- .4260B .3865A .4260B .3945 -.0165 .4110 370 ---- .3990B .3625A .3990B .3695 -.0155 .3850 375 ---- .3735B .3395A .3735B .3460 -.0145 .3605 380 ---- .3495B .3180A .3495B .3240 -.0135 .3375 385 ---- .3270B .2975A .3270B .3025 -.0135 .3160 390 ---- .3090B .2780A .3085B .2830 -.0125 .2955 395 ---- .2895B .2600A .2895B .2645 -.0120 .2765 400 ---- .2700B .2430A .2700B .2470 -.0115 .2585 4 405 ---- .2520B .2270A .2520B .2305 -.0110 .2415 410 ---- .2350B .2125A .2350B .2150 -.0105 .2255 415 ---- .2195B .1985A .2195B .2010 -.0100 .2110 420 ---- .2045B .1855A .2040B .1875 -.0095 .1970 1 425 ---- .1905B .1735A .1900B .1750 -.0090 .1840 430 ---- .1775B .1620A .1770B .1635 -.0085 .1720 435 ---- .1650B .1515A .1635B .1525 -.0080 .1605 440 ---- .1535B .1420A .1530B .1425 -.0075 .1500 445 ---- .1430B .1330A .1425B .1330 -.0070 .1400 450 ---- .1330B .1245A .1320B .1245 -.0065 .1310 455 ---- .1240B .1160A .1230B .1165 -.0060 .1225 460 ---- .1150B .1085A .1085A .1085 -.0060 .1145 465 ---- ---- .1010A .1010A .1015 -.0055 .1070 470 ---- ---- .0945A .0945A .0950 -.0050 .1000 475 ---- ---- .0880A .0880A .0890 -.0045 .0935 480 ---- ---- .0820A .0820A .0830 -.0045 .0875 485 ---- ---- .0770A .0770A .0780 -.0040 .0820 490 ---- ---- .0720A .0720A .0730 -.0035 .0765 495 ---- ---- .0675A .0675A .0685 -.0030 .0715 500 ---- ---- .0630A .0630A .0640 -.0030 .0670 505 ---- ---- .0590A .0590A .0600 -.0030 .0630 510 ---- ---- .0555A .0555A .0565 -.0025 .0590 515 ---- ---- .0520A .0520A .0530 -.0020 .0550 520 ---- ---- .0490A .0490A .0500 -.0015 .0515 525 ---- ---- .0460A .0460A .0470 -.0015 .0485 530 ---- ---- .0430A .0430A .0440 -.0015 .0455 535 ---- ---- .0405A .0405A .0415 -.0010 .0425 540 ---- ---- .0380A .0380A .0390 -.0010 .0400 545 ---- ---- .0360A .0360A .0370 -.0005 .0375 550 ---- ---- .0340A .0340A .0350 -.0005 .0355 555 ---- ---- .0320A .0320A .0330 UNCH .0330 560 ---- ---- .0300A .0300A .0310 UNCH .0310 565 ---- ---- .0290A .0290A .0295 UNCH .0295 570 ---- ---- .0270A .0270A .0280 +.0005 .0275 575 ---- ---- .0255A .0255A .0265 +.0005 .0260 580 ---- ---- ---- ---- .0250 +.0005 .0245 600 ---- ---- ---- ---- .0205 +.0010 .0195 625 ---- ---- ---- ---- .0160 +.0010 .0150 650 ---- ---- ---- ---- .0125 +.0010 .0115 675 ---- ---- ---- ---- .0105 +.0010 .0095 700 ---- ---- ---- ---- .0085 +.0010 .0075 725 ---- ---- ---- ---- .0070 +.0010 .0060 750 ---- ---- ---- ---- .0060 +.0010 .0050 775 ---- ---- ---- ---- .0050 +.0005 .0045 800 ---- ---- ---- ---- .0045 +.0010 .0035 825 ---- ---- ---- ---- .0040 +.0010 .0030 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5065 -.0250 3.5315 050 ---- ---- ---- ---- 3.2565 -.0250 3.2815 075 ---- ---- ---- ---- 3.0065 -.0250 3.0315 100 ---- ---- ---- ---- 2.7565 -.0250 2.7815 125 ---- ---- ---- ---- 2.5065 -.0250 2.5315 150 ---- ---- ---- ---- 2.2565 -.0250 2.2815 175 ---- ---- ---- ---- 2.0065 -.0250 2.0315 200 ---- ---- ---- ---- 1.7565 -.0250 1.7815 220 ---- ---- ---- ---- 1.5575 -.0245 1.5820 225 ---- ---- ---- ---- 1.5085 -.0245 1.5330 230 ---- ---- ---- ---- 1.4600 -.0245 1.4845 235 ---- ---- ---- ---- 1.4115 -.0245 1.4360 240 ---- 1.4215B 1.3465A 1.4215B 1.3635 -.0250 1.3885 245 ---- ---- ---- ---- 1.3160 -.0250 1.3410 250 ---- 1.3265B 1.2530A 1.3265B 1.2695 -.0245 1.2940 255 ---- ---- ---- ---- 1.2230 -.0250 1.2480 260 ---- 1.2340B 1.1620A 1.2340B 1.1770 -.0250 1.2020 265 ---- ---- ---- ---- 1.1320 -.0250 1.1570 270 ---- 1.1435B 1.0740A 1.1435B 1.0875 -.0255 1.1130 275 ---- ---- ---- ---- 1.0440 -.0250 1.0690 280 ---- 1.0560B .9890A 1.0560B 1.0010 -.0255 1.0265 285 ---- ---- ---- ---- .9595 -.0245 .9840 290 ---- .9715B .9070A .9715B .9180 -.0250 .9430 295 ---- ---- ---- ---- .8780 -.0245 .9025 300 ---- .8900B .8285A .8900B .8385 -.0245 .8630 305 ---- ---- ---- ---- .8005 -.0240 .8245 310 ---- .8110B .7535A .8110B .7630 -.0235 .7865 315 ---- ---- ---- ---- .7270 -.0230 .7500 320 ---- .7360B .6825A .7360B .6915 -.0225 .7140 325 ---- ---- .6480A .6480A .6575 -.0215 .6790 330 ---- .6650B .6150A .6650B .6240 -.0215 .6455 335 ---- .6305B .5830A .6305B .5920 -.0205 .6125 340 ---- .5975B .5520A .5975B .5610 -.0195 .5805 345 ---- .5655B .5225A .5655B .5305 -.0190 .5495 350 ---- .5345B .4935A .5345B .5015 -.0180 .5195 355 ---- .5045B .4660A .5045B .4735 -.0175 .4910 360 ---- .4760B .4400A .4760B .4465 -.0165 .4630 365 ---- .4485B .4145A .4485B .4205 -.0160 .4365 370 ---- .4220B .3905A .4220B .3955 -.0155 .4110 375 ---- .3970B .3680A .3970B .3720 -.0145 .3865 380 ---- .3730B .3460A .3730B .3500 -.0135 .3635 385 ---- .3505B .3255A .3505B .3285 -.0135 .3420 390 ---- .3290B .3065A .3290B .3085 -.0125 .3210 395 ---- .3085B .2880A .3085B .2900 -.0120 .3020 400 ---- .2895B .2710A .2895B .2720 -.0115 .2835 405 ---- .2715B .2545A .2715B .2555 -.0105 .2660 410 ---- .2545B .2395A .2545B .2400 -.0100 .2500 415 ---- .2385B .2250A .2385B .2250 -.0100 .2350 420 ---- .2235B .2120A .2235B .2115 -.0090 .2205 425 ---- .2095B .1990A .2095B .1985 -.0090 .2075 430 ---- .1965B .1875A .1965B .1865 -.0085 .1950 435 ---- .1840B .1765A .1840B .1750 -.0080 .1830 440 ---- .1725B .1660A .1725B .1645 -.0075 .1720 445 ---- ---- .1565A .1565A .1545 -.0075 .1620 450 ---- ---- .1470A .1470A .1455 -.0070 .1525 455 ---- ---- .1385A .1385A .1370 -.0065 .1435 460 ---- ---- .1305A .1305A .1285 -.0065 .1350 465 ---- ---- .1230A .1230A .1210 -.0060 .1270 470 ---- ---- .1160A .1160A .1140 -.0055 .1195 475 ---- ---- .1095A .1095A .1070 -.0055 .1125 480 ---- ---- .1035A .1035A .1005 -.0055 .1060 485 ---- ---- .0975A .0975A .0950 -.0045 .0995 490 ---- ---- .0920A .0920A .0890 -.0050 .0940 495 ---- ---- .0870A .0870A .0840 -.0045 .0885 500 ---- ---- .0825A .0825A .0790 -.0045 .0835 505 ---- ---- .0780A .0780A .0745 -.0040 .0785 510 ---- ---- ---- ---- .0700 -.0040 .0740 515 ---- ---- ---- ---- .0660 -.0035 .0695 520 ---- ---- ---- ---- .0625 -.0030 .0655 525 ---- ---- ---- ---- .0585 -.0035 .0620 530 ---- ---- ---- ---- .0555 -.0030 .0585 535 ---- ---- ---- ---- .0520 -.0030 .0550 540 ---- ---- ---- ---- .0495 -.0025 .0520 545 ---- ---- ---- ---- .0465 -.0025 .0490 10 550 ---- ---- ---- ---- .0440 -.0025 .0465 555 ---- ---- ---- ---- .0415 -.0025 .0440 560 ---- ---- ---- ---- .0390 -.0025 .0415 565 ---- ---- ---- ---- .0370 -.0025 .0395 570 ---- ---- ---- ---- .0350 -.0020 .0370 575 ---- ---- ---- ---- .0330 -.0020 .0350 580 ---- ---- ---- ---- .0315 -.0020 .0335 600 ---- ---- ---- ---- .0250 -.0020 .0270 625 ---- ---- ---- ---- .0195 -.0010 .0205 650 ---- ---- ---- ---- .0150 -.0010 .0160 675 ---- ---- ---- ---- .0120 -.0005 .0125 700 ---- ---- ---- ---- .0095 -.0005 .0100 725 ---- ---- ---- ---- .0075 -.0005 .0080 750 ---- ---- ---- ---- .0060 -.0005 .0065 775 ---- ---- ---- ---- .0050 -.0005 .0055 800 ---- ---- ---- ---- .0040 -.0005 .0045 825 ---- ---- ---- ---- .0035 -.0005 .0040 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5060 -.0245 3.5305 050 ---- ---- ---- ---- 3.2560 -.0245 3.2805 075 ---- ---- ---- ---- 3.0060 -.0245 3.0305 100 ---- ---- ---- ---- 2.7560 -.0245 2.7805 125 ---- ---- ---- ---- 2.5060 -.0245 2.5305 150 ---- ---- ---- ---- 2.2560 -.0245 2.2805 175 ---- ---- ---- ---- 2.0060 -.0245 2.0305 200 ---- ---- ---- ---- 1.7560 -.0245 1.7805 220 ---- ---- ---- ---- 1.5560 -.0245 1.5805 225 ---- ---- ---- ---- 1.5060 -.0245 1.5305 230 ---- ---- ---- ---- 1.4570 -.0245 1.4815 235 ---- ---- ---- ---- 1.4085 -.0240 1.4325 240 ---- ---- ---- ---- 1.3610 -.0240 1.3850 245 ---- ---- ---- ---- 1.3140 -.0235 1.3375 250 ---- ---- ---- ---- 1.2680 -.0230 1.2910 255 ---- ---- ---- ---- 1.2220 -.0235 1.2455 260 ---- ---- ---- ---- 1.1775 -.0230 1.2005 265 ---- ---- ---- ---- 1.1335 -.0225 1.1560 270 ---- ---- ---- ---- 1.0900 -.0225 1.1125 275 ---- ---- ---- ---- 1.0475 -.0220 1.0695 280 ---- ---- ---- ---- 1.0055 -.0220 1.0275 285 ---- ---- ---- ---- .9650 -.0215 .9865 290 ---- ---- ---- ---- .9245 -.0215 .9460 295 ---- ---- ---- ---- .8855 -.0210 .9065 300 ---- ---- ---- ---- .8470 -.0205 .8675 305 ---- ---- ---- ---- .8095 -.0205 .8300 310 ---- ---- ---- ---- .7730 -.0200 .7930 315 ---- ---- ---- ---- .7375 -.0195 .7570 320 ---- ---- ---- ---- .7025 -.0190 .7215 325 ---- ---- ---- ---- .6690 -.0185 .6875 330 ---- ---- ---- ---- .6360 -.0185 .6545 335 ---- ---- ---- ---- .6045 -.0175 .6220 340 ---- ---- ---- ---- .5735 -.0175 .5910 345 ---- ---- ---- ---- .5435 -.0170 .5605 350 ---- ---- ---- ---- .5150 -.0165 .5315 355 ---- ---- ---- ---- .4870 -.0160 .5030 360 ---- ---- ---- ---- .4605 -.0155 .4760 365 ---- ---- ---- ---- .4350 -.0150 .4500 370 ---- ---- ---- ---- .4105 -.0145 .4250 375 ---- ---- ---- ---- .3870 -.0140 .4010 380 ---- ---- ---- ---- .3645 -.0140 .3785 385 ---- ---- ---- ---- .3435 -.0130 .3565 390 ---- ---- ---- ---- .3235 -.0125 .3360 395 ---- ---- ---- ---- .3040 -.0125 .3165 400 ---- ---- ---- ---- .2860 -.0120 .2980 405 ---- ---- ---- ---- .2690 -.0115 .2805 410 ---- ---- ---- ---- .2530 -.0105 .2635 415 ---- ---- ---- ---- .2375 -.0105 .2480 420 ---- ---- ---- ---- .2230 -.0100 .2330 425 ---- ---- ---- ---- .2095 -.0095 .2190 430 ---- ---- ---- ---- .1970 -.0090 .2060 435 ---- ---- ---- ---- .1850 -.0085 .1935 440 ---- ---- ---- ---- .1735 -.0085 .1820 445 ---- ---- ---- ---- .1630 -.0080 .1710 450 ---- ---- ---- ---- .1530 -.0075 .1605 1 455 ---- ---- ---- ---- .1435 -.0075 .1510 460 ---- ---- ---- ---- .1350 -.0070 .1420 465 ---- ---- ---- ---- .1265 -.0065 .1330 470 ---- ---- ---- ---- .1185 -.0065 .1250 475 ---- ---- ---- ---- .1115 -.0060 .1175 480 ---- ---- ---- ---- .1045 -.0055 .1100 485 ---- ---- ---- ---- .0980 -.0055 .1035 490 ---- ---- ---- ---- .0920 -.0050 .0970 495 ---- ---- ---- ---- .0860 -.0050 .0910 500 ---- ---- ---- ---- .0810 -.0045 .0855 505 ---- ---- ---- ---- .0755 -.0045 .0800 510 ---- ---- ---- ---- .0710 -.0040 .0750 515 ---- ---- ---- ---- .0665 -.0040 .0705 520 ---- ---- ---- ---- .0625 -.0035 .0660 525 ---- ---- ---- ---- .0585 -.0035 .0620 530 ---- ---- ---- ---- .0550 -.0030 .0580 535 ---- ---- ---- ---- .0515 -.0030 .0545 540 ---- ---- ---- ---- .0480 -.0030 .0510 545 ---- ---- ---- ---- .0450 -.0030 .0480 550 ---- ---- ---- ---- .0425 -.0025 .0450 555 ---- ---- ---- ---- .0395 -.0030 .0425 560 ---- ---- ---- ---- .0370 -.0025 .0395 565 ---- ---- ---- ---- .0350 -.0020 .0370 570 ---- ---- ---- ---- .0325 -.0025 .0350 575 ---- ---- ---- ---- .0305 -.0020 .0325 580 ---- ---- ---- ---- .0285 -.0020 .0305 600 ---- ---- ---- ---- .0220 -.0020 .0240 625 ---- ---- ---- ---- .0160 -.0015 .0175 650 ---- ---- ---- ---- .0120 -.0010 .0130 675 ---- ---- ---- ---- .0085 -.0010 .0095 700 ---- ---- ---- ---- .0065 -.0005 .0070 725 ---- ---- ---- ---- .0050 UNCH .0050 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0015 UNCH .0015 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5060 -.0245 3.5305 050 ---- ---- ---- ---- 3.2560 -.0245 3.2805 075 ---- ---- ---- ---- 3.0060 -.0245 3.0305 100 ---- ---- ---- ---- 2.7560 -.0245 2.7805 125 ---- ---- ---- ---- 2.5060 -.0245 2.5305 150 ---- ---- ---- ---- 2.2560 -.0245 2.2805 175 ---- ---- ---- ---- 2.0060 -.0245 2.0305 200 ---- ---- ---- ---- 1.7560 -.0245 1.7805 220 ---- ---- ---- ---- 1.5560 -.0245 1.5805 225 ---- ---- ---- ---- 1.5070 -.0240 1.5310 230 ---- ---- ---- ---- 1.4585 -.0240 1.4825 235 ---- ---- ---- ---- 1.4110 -.0235 1.4345 240 ---- ---- ---- ---- 1.3640 -.0235 1.3875 245 ---- ---- ---- ---- 1.3175 -.0235 1.3410 250 ---- ---- ---- ---- 1.2720 -.0235 1.2955 255 ---- ---- ---- ---- 1.2275 -.0230 1.2505 260 ---- ---- ---- ---- 1.1835 -.0225 1.2060 265 ---- ---- ---- ---- 1.1400 -.0225 1.1625 270 ---- ---- ---- ---- 1.0975 -.0220 1.1195 275 ---- ---- ---- ---- 1.0560 -.0215 1.0775 280 ---- ---- ---- ---- 1.0150 -.0215 1.0365 285 ---- ---- ---- ---- .9750 -.0210 .9960 290 ---- ---- ---- ---- .9355 -.0210 .9565 295 ---- ---- ---- ---- .8970 -.0205 .9175 300 ---- ---- ---- ---- .8595 -.0205 .8800 305 ---- ---- ---- ---- .8230 -.0200 .8430 310 ---- ---- ---- ---- .7870 -.0195 .8065 315 ---- ---- ---- ---- .7520 -.0195 .7715 320 ---- ---- ---- ---- .7180 -.0190 .7370 325 ---- ---- ---- ---- .6850 -.0185 .7035 330 ---- ---- ---- ---- .6530 -.0180 .6710 335 ---- ---- ---- ---- .6215 -.0175 .6390 340 ---- ---- ---- ---- .5915 -.0170 .6085 345 ---- ---- ---- ---- .5620 -.0165 .5785 350 ---- ---- ---- ---- .5335 -.0165 .5500 355 ---- ---- ---- ---- .5060 -.0160 .5220 360 ---- ---- ---- ---- .4800 -.0155 .4955 365 ---- ---- ---- ---- .4545 -.0150 .4695 370 ---- ---- ---- ---- .4305 -.0145 .4450 375 ---- ---- ---- ---- .4070 -.0140 .4210 380 ---- ---- ---- ---- .3850 -.0135 .3985 385 ---- ---- ---- ---- .3635 -.0135 .3770 390 ---- ---- ---- ---- .3435 -.0125 .3560 395 ---- ---- ---- ---- .3245 -.0120 .3365 400 ---- ---- ---- ---- .3060 -.0120 .3180 405 ---- ---- ---- ---- .2890 -.0115 .3005 410 ---- ---- ---- ---- .2725 -.0110 .2835 415 ---- ---- ---- ---- .2570 -.0110 .2680 420 ---- ---- ---- ---- .2425 -.0105 .2530 425 ---- ---- ---- ---- .2290 -.0095 .2385 430 ---- ---- ---- ---- .2160 -.0090 .2250 435 ---- ---- ---- ---- .2035 -.0090 .2125 440 ---- ---- ---- ---- .1920 -.0085 .2005 445 ---- ---- ---- ---- .1810 -.0080 .1890 450 ---- ---- ---- ---- .1705 -.0080 .1785 455 ---- ---- ---- ---- .1610 -.0075 .1685 460 ---- ---- ---- ---- .1515 -.0075 .1590 465 ---- ---- ---- ---- .1430 -.0070 .1500 470 ---- ---- ---- ---- .1345 -.0070 .1415 475 ---- ---- ---- ---- .1270 -.0065 .1335 480 ---- ---- ---- ---- .1195 -.0065 .1260 485 ---- ---- ---- ---- .1130 -.0055 .1185 490 ---- ---- ---- ---- .1065 -.0055 .1120 495 ---- ---- ---- ---- .1000 -.0055 .1055 500 ---- ---- ---- ---- .0945 -.0050 .0995 505 ---- ---- ---- ---- .0890 -.0045 .0935 510 ---- ---- ---- ---- .0840 -.0045 .0885 515 ---- ---- ---- ---- .0790 -.0045 .0835 520 ---- ---- ---- ---- .0745 -.0040 .0785 525 ---- ---- ---- ---- .0700 -.0040 .0740 530 ---- ---- ---- ---- .0660 -.0040 .0700 535 ---- ---- ---- ---- .0620 -.0040 .0660 540 ---- ---- ---- ---- .0585 -.0035 .0620 545 ---- ---- ---- ---- .0550 -.0035 .0585 550 ---- ---- ---- ---- .0520 -.0030 .0550 555 ---- ---- ---- ---- .0490 -.0030 .0520 560 ---- ---- ---- ---- .0460 -.0030 .0490 565 ---- ---- ---- ---- .0435 -.0030 .0465 570 ---- ---- ---- ---- .0410 -.0025 .0435 575 ---- ---- ---- ---- .0385 -.0025 .0410 580 ---- ---- ---- ---- .0365 -.0025 .0390 600 ---- ---- ---- ---- .0290 -.0020 .0310 625 ---- ---- ---- ---- .0215 -.0015 .0230 650 ---- ---- ---- ---- .0160 -.0015 .0175 675 ---- ---- ---- ---- .0125 -.0005 .0130 700 ---- ---- ---- ---- .0095 -.0005 .0100 725 ---- ---- ---- ---- .0070 -.0005 .0075 750 ---- ---- ---- ---- .0055 -.0005 .0060 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5060 -.0245 3.5305 050 ---- ---- ---- ---- 3.2560 -.0245 3.2805 075 ---- ---- ---- ---- 3.0060 -.0245 3.0305 100 ---- ---- ---- ---- 2.7560 -.0245 2.7805 125 ---- ---- ---- ---- 2.5060 -.0245 2.5305 150 ---- ---- ---- ---- 2.2560 -.0245 2.2805 175 ---- ---- ---- ---- 2.0060 -.0245 2.0305 200 ---- ---- ---- ---- 1.7560 -.0245 1.7805 220 ---- ---- ---- ---- 1.5570 -.0240 1.5810 225 ---- ---- ---- ---- 1.5085 -.0240 1.5325 230 ---- ---- ---- ---- 1.4605 -.0240 1.4845 235 ---- ---- ---- ---- 1.4135 -.0235 1.4370 240 ---- ---- ---- ---- 1.3675 -.0235 1.3910 245 ---- ---- ---- ---- 1.3220 -.0230 1.3450 250 ---- ---- ---- ---- 1.2770 -.0230 1.3000 255 ---- ---- ---- ---- 1.2335 -.0225 1.2560 260 ---- ---- ---- ---- 1.1900 -.0225 1.2125 265 ---- ---- ---- ---- 1.1475 -.0220 1.1695 270 ---- ---- ---- ---- 1.1060 -.0215 1.1275 275 ---- ---- ---- ---- 1.0650 -.0215 1.0865 280 ---- ---- ---- ---- 1.0250 -.0210 1.0460 285 ---- ---- ---- ---- .9855 -.0210 1.0065 290 ---- ---- ---- ---- .9470 -.0205 .9675 295 ---- ---- ---- ---- .9095 -.0200 .9295 300 ---- ---- ---- ---- .8725 -.0200 .8925 305 ---- ---- ---- ---- .8365 -.0195 .8560 310 ---- ---- ---- ---- .8015 -.0190 .8205 315 ---- ---- ---- ---- .7670 -.0190 .7860 320 ---- ---- ---- ---- .7340 -.0185 .7525 325 ---- ---- ---- ---- .7015 -.0180 .7195 330 ---- ---- ---- ---- .6695 -.0180 .6875 335 ---- ---- ---- ---- .6390 -.0175 .6565 340 ---- ---- ---- ---- .6090 -.0170 .6260 345 ---- ---- ---- ---- .5805 -.0165 .5970 350 ---- ---- ---- ---- .5525 -.0160 .5685 5 355 ---- ---- ---- ---- .5255 -.0155 .5410 360 ---- ---- ---- ---- .4995 -.0150 .5145 365 ---- ---- ---- ---- .4745 -.0145 .4890 370 ---- ---- ---- ---- .4500 -.0145 .4645 375 ---- ---- ---- ---- .4270 -.0140 .4410 380 ---- ---- ---- ---- .4050 -.0135 .4185 385 ---- ---- ---- ---- .3840 -.0130 .3970 390 ---- ---- ---- ---- .3640 -.0125 .3765 395 ---- ---- ---- ---- .3445 -.0125 .3570 400 ---- ---- ---- ---- .3265 -.0120 .3385 405 ---- ---- ---- ---- .3090 -.0115 .3205 410 ---- ---- ---- ---- .2925 -.0115 .3040 415 ---- ---- ---- ---- .2770 -.0110 .2880 420 ---- ---- ---- ---- .2620 -.0105 .2725 425 ---- ---- ---- ---- .2480 -.0100 .2580 170 170 430 ---- ---- ---- ---- .2350 -.0095 .2445 435 ---- ---- ---- ---- .2225 -.0090 .2315 440 ---- ---- ---- ---- .2105 -.0090 .2195 445 ---- ---- ---- ---- .1990 -.0085 .2075 450 ---- ---- ---- ---- .1885 -.0080 .1965 455 ---- ---- ---- ---- .1785 -.0080 .1865 460 ---- ---- ---- ---- .1690 -.0075 .1765 465 ---- ---- ---- ---- .1600 -.0070 .1670 1 470 ---- ---- ---- ---- .1515 -.0070 .1585 475 ---- ---- ---- ---- .1430 -.0070 .1500 170 170 480 ---- ---- ---- ---- .1355 -.0065 .1420 485 ---- ---- ---- ---- .1285 -.0060 .1345 490 ---- ---- ---- ---- .1215 -.0060 .1275 495 ---- ---- ---- ---- .1150 -.0055 .1205 500 ---- ---- ---- ---- .1090 -.0050 .1140 505 ---- ---- ---- ---- .1030 -.0050 .1080 510 ---- ---- ---- ---- .0975 -.0050 .1025 515 ---- ---- ---- ---- .0920 -.0050 .0970 520 ---- ---- ---- ---- .0870 -.0050 .0920 525 ---- ---- ---- ---- .0825 -.0045 .0870 530 ---- ---- ---- ---- .0780 -.0045 .0825 535 ---- ---- ---- ---- .0740 -.0040 .0780 540 ---- ---- ---- ---- .0700 -.0040 .0740 545 ---- ---- ---- ---- .0665 -.0035 .0700 550 ---- ---- ---- ---- .0630 -.0030 .0660 555 ---- ---- ---- ---- .0595 -.0035 .0630 560 ---- ---- ---- ---- .0565 -.0030 .0595 565 ---- ---- ---- ---- .0535 -.0030 .0565 570 ---- ---- ---- ---- .0505 -.0030 .0535 575 ---- ---- ---- ---- .0480 -.0025 .0505 580 ---- ---- ---- ---- .0455 -.0025 .0480 600 ---- ---- ---- ---- .0365 -.0020 .0385 625 ---- ---- ---- ---- .0280 -.0020 .0300 650 ---- ---- ---- ---- .0215 -.0015 .0230 675 ---- ---- ---- ---- .0165 -.0015 .0180 700 ---- ---- ---- ---- .0130 -.0010 .0140 2 725 ---- ---- ---- ---- .0100 -.0010 .0110 750 ---- ---- ---- ---- .0080 -.0005 .0085 775 ---- ---- ---- ---- .0065 -.0005 .0070 800 ---- ---- ---- ---- .0050 -.0005 .0055 825 ---- ---- ---- ---- .0040 -.0005 .0045 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5020 -.0245 3.5265 050 ---- ---- ---- ---- 3.2520 -.0245 3.2765 075 ---- ---- ---- ---- 3.0020 -.0245 3.0265 100 ---- ---- ---- ---- 2.7520 -.0245 2.7765 125 ---- ---- ---- ---- 2.5020 -.0245 2.5265 150 ---- ---- ---- ---- 2.2520 -.0245 2.2765 175 ---- ---- ---- ---- 2.0020 -.0245 2.0265 200 ---- ---- ---- ---- 1.7520 -.0245 1.7765 220 ---- ---- ---- ---- 1.5540 -.0240 1.5780 225 ---- ---- ---- ---- 1.5065 -.0235 1.5300 230 ---- ---- ---- ---- 1.4595 -.0235 1.4830 235 ---- ---- ---- ---- 1.4130 -.0235 1.4365 240 ---- ---- ---- ---- 1.3675 -.0235 1.3910 245 ---- ---- ---- ---- 1.3230 -.0230 1.3460 250 ---- ---- ---- ---- 1.2790 -.0225 1.3015 255 ---- ---- ---- ---- 1.2355 -.0225 1.2580 260 ---- ---- ---- ---- 1.1935 -.0220 1.2155 265 ---- ---- ---- ---- 1.1515 -.0220 1.1735 270 ---- ---- ---- ---- 1.1105 -.0215 1.1320 275 ---- ---- ---- ---- 1.0705 -.0215 1.0920 280 ---- ---- ---- ---- 1.0310 -.0210 1.0520 285 ---- ---- ---- ---- .9925 -.0205 1.0130 290 ---- ---- ---- ---- .9550 -.0200 .9750 295 ---- ---- ---- ---- .9180 -.0200 .9380 300 ---- ---- ---- ---- .8815 -.0200 .9015 305 ---- ---- ---- ---- .8465 -.0195 .8660 310 ---- ---- ---- ---- .8120 -.0190 .8310 315 ---- ---- ---- ---- .7785 -.0185 .7970 320 ---- ---- ---- ---- .7455 -.0185 .7640 325 ---- ---- ---- ---- .7135 -.0180 .7315 330 ---- ---- ---- ---- .6825 -.0175 .7000 335 ---- ---- ---- ---- .6525 -.0170 .6695 340 ---- ---- ---- ---- .6230 -.0170 .6400 345 ---- ---- ---- ---- .5945 -.0165 .6110 350 ---- ---- ---- ---- .5670 -.0160 .5830 35 355 ---- ---- ---- ---- .5405 -.0155 .5560 360 ---- ---- ---- ---- .5150 -.0150 .5300 365 ---- ---- ---- ---- .4900 -.0150 .5050 370 ---- ---- ---- ---- .4665 -.0145 .4810 375 ---- ---- ---- ---- .4435 -.0140 .4575 380 ---- ---- ---- ---- .4215 -.0140 .4355 385 ---- ---- ---- ---- .4010 -.0130 .4140 390 ---- ---- ---- ---- .3810 -.0125 .3935 395 ---- ---- ---- ---- .3620 -.0120 .3740 400 ---- ---- ---- ---- .3435 -.0120 .3555 405 ---- ---- ---- ---- .3265 -.0115 .3380 410 ---- ---- ---- ---- .3100 -.0110 .3210 415 ---- ---- ---- ---- .2945 -.0105 .3050 420 ---- ---- ---- ---- .2795 -.0105 .2900 425 ---- ---- ---- ---- .2655 -.0100 .2755 430 ---- ---- ---- ---- .2520 -.0095 .2615 435 ---- ---- ---- ---- .2390 -.0095 .2485 440 ---- ---- ---- ---- .2270 -.0095 .2365 445 ---- ---- ---- ---- .2160 -.0085 .2245 450 ---- ---- ---- ---- .2050 -.0085 .2135 455 ---- ---- ---- ---- .1945 -.0085 .2030 460 ---- ---- ---- ---- .1850 -.0080 .1930 465 ---- ---- ---- ---- .1755 -.0080 .1835 470 ---- ---- ---- ---- .1670 -.0070 .1740 475 ---- ---- ---- ---- .1585 -.0070 .1655 480 ---- ---- ---- ---- .1510 -.0065 .1575 485 ---- ---- ---- ---- .1435 -.0065 .1500 490 ---- ---- ---- ---- .1360 -.0065 .1425 495 ---- ---- ---- ---- .1295 -.0060 .1355 500 ---- ---- ---- ---- .1230 -.0060 .1290 65 505 ---- ---- ---- ---- .1170 -.0055 .1225 510 ---- ---- ---- ---- .1110 -.0055 .1165 515 ---- ---- ---- ---- .1055 -.0050 .1105 520 ---- ---- ---- ---- .1005 -.0050 .1055 525 ---- ---- ---- ---- .0955 -.0045 .1000 530 ---- ---- ---- ---- .0910 -.0045 .0955 535 ---- ---- ---- ---- .0865 -.0040 .0905 540 ---- ---- ---- ---- .0820 -.0045 .0865 545 ---- ---- ---- ---- .0780 -.0040 .0820 550 ---- ---- ---- ---- .0745 -.0035 .0780 555 ---- ---- ---- ---- .0705 -.0040 .0745 560 ---- ---- ---- ---- .0670 -.0035 .0705 565 ---- ---- ---- ---- .0640 -.0035 .0675 570 ---- ---- ---- ---- .0610 -.0030 .0640 575 ---- ---- ---- ---- .0580 -.0030 .0610 600 ---- ---- ---- ---- .0455 -.0025 .0480 625 ---- ---- ---- ---- .0355 -.0020 .0375 650 ---- ---- ---- ---- .0280 -.0020 .0300 675 ---- ---- ---- ---- .0225 -.0015 .0240 700 ---- ---- ---- ---- .0180 -.0010 .0190 725 ---- ---- ---- ---- .0145 -.0010 .0155 750 ---- ---- ---- ---- .0115 -.0010 .0125 775 ---- ---- ---- ---- .0095 -.0005 .0100 800 ---- ---- ---- ---- .0075 -.0010 .0085 825 ---- ---- ---- ---- .0065 -.0005 .0070 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5020 -.0245 3.5265 050 ---- ---- ---- ---- 3.2520 -.0245 3.2765 075 ---- ---- ---- ---- 3.0020 -.0245 3.0265 100 ---- ---- ---- ---- 2.7520 -.0245 2.7765 125 ---- ---- ---- ---- 2.5020 -.0245 2.5265 150 ---- ---- ---- ---- 2.2520 -.0245 2.2765 175 ---- ---- ---- ---- 2.0020 -.0245 2.0265 200 ---- ---- ---- ---- 1.7520 -.0245 1.7765 220 ---- ---- ---- ---- 1.5550 -.0240 1.5790 225 ---- ---- ---- ---- 1.5080 -.0235 1.5315 230 ---- ---- ---- ---- 1.4615 -.0235 1.4850 235 ---- ---- ---- ---- 1.4160 -.0230 1.4390 240 ---- ---- ---- ---- 1.3710 -.0230 1.3940 245 ---- ---- ---- ---- 1.3265 -.0230 1.3495 250 ---- ---- ---- ---- 1.2835 -.0225 1.3060 255 ---- ---- ---- ---- 1.2405 -.0225 1.2630 260 ---- ---- ---- ---- 1.1990 -.0220 1.2210 265 ---- ---- ---- ---- 1.1580 -.0215 1.1795 270 ---- ---- ---- ---- 1.1175 -.0215 1.1390 275 ---- ---- ---- ---- 1.0780 -.0210 1.0990 280 ---- ---- ---- ---- 1.0395 -.0205 1.0600 285 ---- ---- ---- ---- 1.0015 -.0205 1.0220 290 ---- ---- ---- ---- .9645 -.0200 .9845 295 ---- ---- ---- ---- .9280 -.0200 .9480 300 ---- ---- ---- ---- .8925 -.0200 .9125 305 ---- ---- ---- ---- .8580 -.0195 .8775 310 ---- ---- ---- ---- .8245 -.0185 .8430 315 ---- ---- ---- ---- .7915 -.0185 .8100 320 ---- ---- ---- ---- .7590 -.0185 .7775 325 ---- ---- ---- ---- .7280 -.0175 .7455 330 ---- ---- ---- ---- .6975 -.0175 .7150 335 ---- ---- ---- ---- .6675 -.0175 .6850 340 ---- ---- ---- ---- .6390 -.0165 .6555 345 ---- ---- ---- ---- .6110 -.0165 .6275 350 ---- ---- ---- ---- .5840 -.0160 .6000 355 ---- ---- ---- ---- .5580 -.0155 .5735 360 ---- ---- ---- ---- .5325 -.0150 .5475 365 ---- ---- ---- ---- .5080 -.0150 .5230 370 ---- ---- ---- ---- .4845 -.0145 .4990 375 ---- ---- ---- ---- .4620 -.0140 .4760 380 ---- ---- ---- ---- .4405 -.0135 .4540 385 ---- ---- ---- ---- .4195 -.0135 .4330 390 ---- ---- ---- ---- .3995 -.0130 .4125 395 ---- ---- ---- ---- .3805 -.0125 .3930 400 ---- ---- ---- ---- .3625 -.0120 .3745 405 ---- ---- ---- ---- .3450 -.0115 .3565 410 ---- ---- ---- ---- .3285 -.0110 .3395 415 ---- ---- ---- ---- .3125 -.0110 .3235 420 ---- ---- ---- ---- .2975 -.0105 .3080 425 ---- ---- ---- ---- .2830 -.0105 .2935 430 ---- ---- ---- ---- .2695 -.0100 .2795 435 ---- ---- ---- ---- .2565 -.0095 .2660 440 ---- ---- ---- ---- .2440 -.0095 .2535 445 ---- ---- ---- ---- .2325 -.0090 .2415 450 ---- ---- ---- ---- .2210 -.0090 .2300 455 ---- ---- ---- ---- .2105 -.0085 .2190 460 ---- ---- ---- ---- .2005 -.0080 .2085 465 ---- ---- ---- ---- .1910 -.0075 .1985 470 ---- ---- ---- ---- .1815 -.0075 .1890 475 ---- ---- ---- ---- .1730 -.0070 .1800 480 ---- ---- ---- ---- .1645 -.0070 .1715 485 ---- ---- ---- ---- .1570 -.0065 .1635 490 ---- ---- ---- ---- .1495 -.0065 .1560 495 ---- ---- ---- ---- .1425 -.0060 .1485 500 ---- ---- ---- ---- .1355 -.0060 .1415 505 ---- ---- ---- ---- .1290 -.0060 .1350 510 ---- ---- ---- ---- .1230 -.0055 .1285 515 ---- ---- ---- ---- .1170 -.0055 .1225 520 ---- ---- ---- ---- .1115 -.0050 .1165 525 ---- ---- ---- ---- .1065 -.0045 .1110 530 ---- ---- ---- ---- .1010 -.0050 .1060 535 ---- ---- ---- ---- .0965 -.0045 .1010 540 ---- ---- ---- ---- .0920 -.0045 .0965 545 ---- ---- ---- ---- .0875 -.0045 .0920 550 ---- ---- ---- ---- .0835 -.0040 .0875 555 ---- ---- ---- ---- .0795 -.0040 .0835 560 ---- ---- ---- ---- .0760 -.0035 .0795 565 ---- ---- ---- ---- .0720 -.0040 .0760 570 ---- ---- ---- ---- .0690 -.0035 .0725 575 ---- ---- ---- ---- .0655 -.0035 .0690 600 ---- ---- ---- ---- .0520 -.0025 .0545 625 ---- ---- ---- ---- .0410 -.0025 .0435 650 ---- ---- ---- ---- .0325 -.0020 .0345 675 ---- ---- ---- ---- .0260 -.0015 .0275 700 ---- ---- ---- ---- .0210 -.0010 .0220 725 ---- ---- ---- ---- .0170 -.0010 .0180 750 ---- ---- ---- ---- .0135 -.0010 .0145 775 ---- ---- ---- ---- .0110 -.0010 .0120 800 ---- ---- ---- ---- .0090 -.0005 .0095 825 ---- ---- ---- ---- .0075 -.0005 .0080 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5020 -.0245 3.5265 050 ---- ---- ---- ---- 3.2520 -.0245 3.2765 075 ---- ---- ---- ---- 3.0020 -.0245 3.0265 100 ---- ---- ---- ---- 2.7520 -.0245 2.7765 125 ---- ---- ---- ---- 2.5020 -.0245 2.5265 150 ---- ---- ---- ---- 2.2520 -.0245 2.2765 175 ---- ---- ---- ---- 2.0020 -.0245 2.0265 200 ---- ---- ---- ---- 1.7520 -.0245 1.7765 220 ---- ---- ---- ---- 1.5575 -.0240 1.5815 225 ---- ---- ---- ---- 1.5110 -.0235 1.5345 230 ---- ---- ---- ---- 1.4655 -.0230 1.4885 235 ---- ---- ---- ---- 1.4205 -.0230 1.4435 240 ---- ---- ---- ---- 1.3760 -.0230 1.3990 245 ---- ---- ---- ---- 1.3325 -.0225 1.3550 250 ---- ---- ---- ---- 1.2900 -.0220 1.3120 255 ---- ---- ---- ---- 1.2480 -.0220 1.2700 260 ---- ---- ---- ---- 1.2070 -.0215 1.2285 265 ---- ---- ---- ---- 1.1665 -.0215 1.1880 270 ---- ---- ---- ---- 1.1270 -.0210 1.1480 275 ---- ---- ---- ---- 1.0880 -.0210 1.1090 280 ---- ---- ---- ---- 1.0500 -.0205 1.0705 285 ---- ---- ---- ---- 1.0125 -.0205 1.0330 290 ---- ---- ---- ---- .9760 -.0200 .9960 295 ---- ---- ---- ---- .9405 -.0195 .9600 300 ---- ---- ---- ---- .9055 -.0190 .9245 305 ---- ---- ---- ---- .8710 -.0190 .8900 310 ---- ---- ---- ---- .8380 -.0185 .8565 315 ---- ---- ---- ---- .8050 -.0185 .8235 320 ---- ---- ---- ---- .7735 -.0180 .7915 325 ---- ---- ---- ---- .7425 -.0175 .7600 330 ---- ---- ---- ---- .7120 -.0175 .7295 335 ---- ---- ---- ---- .6830 -.0170 .7000 340 ---- ---- ---- ---- .6545 -.0165 .6710 345 ---- ---- ---- ---- .6265 -.0165 .6430 350 ---- ---- ---- ---- .5995 -.0160 .6155 355 ---- ---- ---- ---- .5735 -.0155 .5890 360 ---- ---- ---- ---- .5485 -.0150 .5635 365 ---- ---- ---- ---- .5240 -.0150 .5390 370 ---- ---- ---- ---- .5005 -.0145 .5150 375 ---- ---- ---- ---- .4780 -.0140 .4920 380 ---- ---- ---- ---- .4565 -.0135 .4700 385 ---- ---- ---- ---- .4355 -.0135 .4490 390 ---- ---- ---- ---- .4155 -.0130 .4285 395 ---- ---- ---- ---- .3965 -.0125 .4090 400 ---- ---- ---- ---- .3780 -.0125 .3905 405 ---- ---- ---- ---- .3605 -.0120 .3725 410 ---- ---- ---- ---- .3440 -.0115 .3555 415 ---- ---- ---- ---- .3280 -.0110 .3390 420 ---- ---- ---- ---- .3130 -.0105 .3235 425 ---- ---- ---- ---- .2985 -.0105 .3090 430 ---- ---- ---- ---- .2845 -.0100 .2945 435 ---- ---- ---- ---- .2715 -.0095 .2810 440 ---- ---- ---- ---- .2590 -.0095 .2685 445 ---- ---- ---- ---- .2470 -.0090 .2560 450 ---- ---- ---- ---- .2355 -.0090 .2445 455 ---- ---- ---- ---- .2250 -.0085 .2335 460 ---- ---- ---- ---- .2145 -.0085 .2230 465 ---- ---- ---- ---- .2050 -.0075 .2125 470 ---- ---- ---- ---- .1955 -.0075 .2030 475 ---- ---- ---- ---- .1865 -.0075 .1940 480 ---- ---- ---- ---- .1780 -.0075 .1855 485 ---- ---- ---- ---- .1700 -.0070 .1770 490 ---- ---- ---- ---- .1625 -.0065 .1690 495 ---- ---- ---- ---- .1550 -.0065 .1615 500 ---- ---- ---- ---- .1480 -.0065 .1545 505 ---- ---- ---- ---- .1415 -.0060 .1475 510 ---- ---- ---- ---- .1350 -.0060 .1410 515 ---- ---- ---- ---- .1290 -.0055 .1345 520 ---- ---- ---- ---- .1235 -.0055 .1290 525 ---- ---- ---- ---- .1180 -.0050 .1230 530 ---- ---- ---- ---- .1125 -.0050 .1175 535 ---- ---- ---- ---- .1075 -.0050 .1125 540 ---- ---- ---- ---- .1030 -.0045 .1075 545 ---- ---- ---- ---- .0985 -.0045 .1030 550 ---- ---- ---- ---- .0940 -.0045 .0985 555 ---- ---- ---- ---- .0900 -.0040 .0940 575 ---- ---- ---- ---- .0750 -.0035 .0785 600 ---- ---- ---- ---- .0600 -.0030 .0630 625 ---- ---- ---- ---- .0485 -.0025 .0510 650 ---- ---- ---- ---- .0390 -.0020 .0410 675 ---- ---- ---- ---- .0320 -.0015 .0335 700 ---- ---- ---- ---- .0260 -.0015 .0275 725 ---- ---- ---- ---- .0210 -.0015 .0225 750 ---- ---- ---- ---- .0175 -.0010 .0185 775 ---- ---- ---- ---- .0145 -.0010 .0155 800 ---- ---- ---- ---- .0120 -.0010 .0130 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4970 -.0240 3.5210 050 ---- ---- ---- ---- 3.2470 -.0240 3.2710 075 ---- ---- ---- ---- 2.9970 -.0240 3.0210 100 ---- ---- ---- ---- 2.7470 -.0240 2.7710 125 ---- ---- ---- ---- 2.4970 -.0240 2.5210 150 ---- ---- ---- ---- 2.2470 -.0240 2.2710 175 ---- ---- ---- ---- 1.9980 -.0235 2.0215 200 ---- ---- ---- ---- 1.7590 -.0230 1.7820 225 ---- ---- ---- ---- 1.5310 -.0220 1.5530 230 ---- ---- ---- ---- 1.4865 -.0220 1.5085 235 ---- ---- ---- ---- 1.4425 -.0220 1.4645 240 ---- ---- ---- ---- 1.3990 -.0215 1.4205 245 ---- ---- ---- ---- 1.3560 -.0215 1.3775 250 ---- ---- ---- ---- 1.3135 -.0210 1.3345 255 ---- ---- ---- ---- 1.2715 -.0210 1.2925 260 ---- ---- ---- ---- 1.2295 -.0210 1.2505 265 ---- ---- ---- ---- 1.1885 -.0210 1.2095 270 ---- ---- ---- ---- 1.1480 -.0205 1.1685 275 ---- ---- ---- ---- 1.1085 -.0200 1.1285 280 ---- ---- ---- ---- 1.0690 -.0200 1.0890 285 ---- ---- ---- ---- 1.0305 -.0195 1.0500 290 ---- ---- ---- ---- .9930 -.0190 1.0120 295 ---- ---- ---- ---- .9555 -.0195 .9750 300 ---- ---- ---- ---- .9195 -.0185 .9380 305 ---- ---- ---- ---- .8840 -.0185 .9025 310 ---- ---- ---- ---- .8495 -.0180 .8675 315 ---- ---- ---- ---- .8155 -.0180 .8335 320 ---- ---- ---- ---- .7830 -.0175 .8005 325 ---- ---- ---- ---- .7515 -.0170 .7685 330 ---- ---- ---- ---- .7205 -.0170 .7375 335 ---- ---- ---- ---- .6910 -.0165 .7075 340 ---- ---- ---- ---- .6625 -.0160 .6785 345 ---- ---- ---- ---- .6345 -.0160 .6505 350 ---- ---- ---- ---- .6080 -.0155 .6235 355 ---- ---- ---- ---- .5825 -.0150 .5975 360 ---- ---- ---- ---- .5580 -.0145 .5725 365 ---- ---- ---- ---- .5340 -.0145 .5485 370 ---- ---- ---- ---- .5115 -.0140 .5255 375 ---- ---- ---- ---- .4895 -.0135 .5030 380 ---- ---- ---- ---- .4685 -.0130 .4815 385 ---- ---- ---- ---- .4480 -.0130 .4610 390 ---- ---- ---- ---- .4285 -.0125 .4410 395 ---- ---- ---- ---- .4100 -.0120 .4220 400 ---- ---- ---- ---- .3920 -.0120 .4040 405 ---- ---- ---- ---- .3745 -.0115 .3860 410 ---- ---- ---- ---- .3580 -.0115 .3695 415 ---- ---- ---- ---- .3425 -.0105 .3530 420 ---- ---- ---- ---- .3270 -.0110 .3380 425 ---- ---- ---- ---- .3125 -.0105 .3230 430 ---- ---- ---- ---- .2990 -.0100 .3090 435 ---- ---- ---- ---- .2855 -.0095 .2950 440 ---- ---- ---- ---- .2730 -.0095 .2825 445 ---- ---- ---- ---- .2610 -.0090 .2700 450 ---- ---- ---- ---- .2490 -.0090 .2580 455 ---- ---- ---- ---- .2380 -.0085 .2465 460 ---- ---- ---- ---- .2275 -.0085 .2360 465 ---- ---- ---- ---- .2175 -.0080 .2255 470 ---- ---- ---- ---- .2080 -.0075 .2155 475 ---- ---- ---- ---- .1990 -.0070 .2060 480 ---- ---- ---- ---- .1900 -.0070 .1970 485 ---- ---- ---- ---- .1815 -.0070 .1885 490 ---- ---- ---- ---- .1735 -.0070 .1805 495 ---- ---- ---- ---- .1660 -.0065 .1725 500 ---- ---- ---- ---- .1585 -.0065 .1650 505 ---- ---- ---- ---- .1515 -.0065 .1580 510 ---- ---- ---- ---- .1450 -.0060 .1510 515 ---- ---- ---- ---- .1385 -.0060 .1445 520 ---- ---- ---- ---- .1325 -.0055 .1380 525 ---- ---- ---- ---- .1270 -.0050 .1320 530 ---- ---- ---- ---- .1210 -.0055 .1265 535 ---- ---- ---- ---- .1160 -.0050 .1210 540 ---- ---- ---- ---- .1110 -.0045 .1155 545 ---- ---- ---- ---- .1060 -.0045 .1105 550 ---- ---- ---- ---- .1015 -.0045 .1060 555 ---- ---- ---- ---- .0970 -.0040 .1010 575 ---- ---- ---- ---- .0810 -.0040 .0850 600 ---- ---- ---- ---- .0650 -.0030 .0680 625 ---- ---- ---- ---- .0525 -.0025 .0550 650 ---- ---- ---- ---- .0420 -.0025 .0445 675 ---- ---- ---- ---- .0340 -.0020 .0360 700 ---- ---- ---- ---- .0275 -.0015 .0290 725 ---- ---- ---- ---- .0225 -.0015 .0240 750 ---- ---- ---- ---- .0185 -.0010 .0195 775 ---- ---- ---- ---- .0150 -.0010 .0160 800 ---- ---- ---- ---- .0125 -.0005 .0130 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4970 -.0240 3.5210 050 ---- ---- ---- ---- 3.2470 -.0240 3.2710 075 ---- ---- ---- ---- 2.9970 -.0240 3.0210 100 ---- ---- ---- ---- 2.7470 -.0240 2.7710 125 ---- ---- ---- ---- 2.4970 -.0240 2.5210 150 ---- ---- ---- ---- 2.2470 -.0240 2.2710 175 ---- ---- ---- ---- 1.9990 -.0235 2.0225 200 ---- ---- ---- ---- 1.7620 -.0230 1.7850 225 ---- ---- ---- ---- 1.5360 -.0220 1.5580 230 ---- ---- ---- ---- 1.4920 -.0220 1.5140 235 ---- ---- ---- ---- 1.4485 -.0215 1.4700 240 ---- ---- ---- ---- 1.4055 -.0215 1.4270 245 ---- ---- ---- ---- 1.3625 -.0215 1.3840 250 ---- ---- ---- ---- 1.3205 -.0210 1.3415 255 ---- ---- ---- ---- 1.2790 -.0205 1.2995 260 ---- ---- ---- ---- 1.2375 -.0210 1.2585 265 ---- ---- ---- ---- 1.1970 -.0205 1.2175 270 ---- ---- ---- ---- 1.1570 -.0200 1.1770 275 ---- ---- ---- ---- 1.1175 -.0200 1.1375 280 ---- ---- ---- ---- 1.0785 -.0200 1.0985 285 ---- ---- ---- ---- 1.0405 -.0195 1.0600 290 ---- ---- ---- ---- 1.0030 -.0190 1.0220 295 ---- ---- ---- ---- .9660 -.0190 .9850 300 ---- ---- ---- ---- .9305 -.0185 .9490 305 ---- ---- ---- ---- .8950 -.0185 .9135 310 ---- ---- ---- ---- .8610 -.0180 .8790 315 ---- ---- ---- ---- .8275 -.0180 .8455 320 ---- ---- ---- ---- .7950 -.0175 .8125 325 ---- ---- ---- ---- .7635 -.0175 .7810 330 ---- ---- ---- ---- .7335 -.0165 .7500 335 ---- ---- ---- ---- .7040 -.0165 .7205 340 ---- ---- ---- ---- .6755 -.0160 .6915 345 ---- ---- ---- ---- .6480 -.0160 .6640 350 ---- ---- ---- ---- .6220 -.0155 .6375 355 ---- ---- ---- ---- .5965 -.0150 .6115 360 ---- ---- ---- ---- .5720 -.0150 .5870 365 ---- ---- ---- ---- .5485 -.0145 .5630 370 ---- ---- ---- ---- .5260 -.0140 .5400 375 ---- ---- ---- ---- .5045 -.0135 .5180 380 ---- ---- ---- ---- .4835 -.0135 .4970 385 ---- ---- ---- ---- .4635 -.0130 .4765 390 ---- ---- ---- ---- .4440 -.0130 .4570 395 ---- ---- ---- ---- .4255 -.0125 .4380 400 ---- ---- ---- ---- .4080 -.0120 .4200 405 ---- ---- ---- ---- .3910 -.0115 .4025 410 ---- ---- ---- ---- .3745 -.0115 .3860 415 ---- ---- ---- ---- .3590 -.0110 .3700 420 ---- ---- ---- ---- .3445 -.0105 .3550 425 ---- ---- ---- ---- .3300 -.0105 .3405 430 ---- ---- ---- ---- .3165 -.0100 .3265 435 ---- ---- ---- ---- .3035 -.0100 .3135 440 ---- ---- ---- ---- .2915 -.0095 .3010 445 ---- ---- ---- ---- .2795 -.0095 .2890 450 ---- ---- ---- ---- .2680 -.0090 .2770 455 ---- ---- ---- ---- .2575 -.0090 .2665 460 ---- ---- ---- ---- .2475 -.0085 .2560 465 ---- ---- ---- ---- .2375 -.0085 .2460 470 ---- ---- ---- ---- .2285 -.0080 .2365 475 ---- ---- ---- ---- .2195 -.0075 .2270 480 ---- ---- ---- ---- .2110 -.0075 .2185 485 ---- ---- ---- ---- .2030 -.0075 .2105 500 ---- ---- ---- ---- .1810 -.0070 .1880 525 ---- ---- ---- ---- .1510 -.0060 .1570 550 ---- ---- ---- ---- .1275 -.0050 .1325 575 ---- ---- ---- ---- .1085 -.0045 .1130 600 ---- ---- ---- ---- .0930 -.0040 .0970 625 ---- ---- ---- ---- .0805 -.0035 .0840 650 ---- ---- ---- ---- .0700 -.0030 .0730 675 ---- ---- ---- ---- .0615 -.0030 .0645 700 ---- ---- ---- ---- .0545 -.0025 .0570 725 ---- ---- ---- ---- .0485 -.0025 .0510 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.4935 -.0240 3.5175 050 ---- ---- ---- ---- 3.2435 -.0240 3.2675 075 ---- ---- ---- ---- 2.9935 -.0240 3.0175 100 ---- ---- ---- ---- 2.7435 -.0240 2.7675 125 ---- ---- ---- ---- 2.4935 -.0240 2.5175 150 ---- ---- ---- ---- 2.2435 -.0240 2.2675 175 ---- ---- ---- ---- 1.9970 -.0235 2.0205 200 ---- ---- ---- ---- 1.7630 -.0225 1.7855 225 ---- ---- ---- ---- 1.5390 -.0220 1.5610 230 ---- ---- ---- ---- 1.4955 -.0220 1.5175 235 ---- ---- ---- ---- 1.4525 -.0215 1.4740 240 ---- ---- ---- ---- 1.4100 -.0210 1.4310 245 ---- ---- ---- ---- 1.3675 -.0215 1.3890 250 ---- ---- ---- ---- 1.3260 -.0210 1.3470 255 ---- ---- ---- ---- 1.2850 -.0205 1.3055 260 ---- ---- ---- ---- 1.2440 -.0205 1.2645 265 ---- ---- ---- ---- 1.2040 -.0200 1.2240 270 ---- ---- ---- ---- 1.1640 -.0200 1.1840 275 ---- ---- ---- ---- 1.1250 -.0200 1.1450 280 ---- ---- ---- ---- 1.0870 -.0195 1.1065 285 ---- ---- ---- ---- 1.0490 -.0195 1.0685 290 ---- ---- ---- ---- 1.0120 -.0190 1.0310 295 ---- ---- ---- ---- .9755 -.0190 .9945 300 ---- ---- ---- ---- .9400 -.0185 .9585 305 ---- ---- ---- ---- .9055 -.0180 .9235 310 ---- ---- ---- ---- .8715 -.0180 .8895 315 ---- ---- ---- ---- .8385 -.0180 .8565 320 ---- ---- ---- ---- .8065 -.0175 .8240 325 ---- ---- ---- ---- .7755 -.0170 .7925 330 ---- ---- ---- ---- .7455 -.0165 .7620 335 ---- ---- ---- ---- .7165 -.0165 .7330 340 ---- ---- ---- ---- .6885 -.0160 .7045 345 ---- ---- ---- ---- .6615 -.0155 .6770 350 ---- ---- ---- ---- .6355 -.0155 .6510 355 ---- ---- ---- ---- .6105 -.0150 .6255 360 ---- ---- ---- ---- .5865 -.0145 .6010 365 ---- ---- ---- ---- .5630 -.0145 .5775 370 ---- ---- ---- ---- .5405 -.0140 .5545 375 ---- ---- ---- ---- .5190 -.0140 .5330 380 ---- ---- ---- ---- .4985 -.0135 .5120 385 ---- ---- ---- ---- .4785 -.0130 .4915 390 ---- ---- ---- ---- .4595 -.0125 .4720 395 ---- ---- ---- ---- .4410 -.0125 .4535 400 ---- ---- ---- ---- .4235 -.0120 .4355 405 ---- ---- ---- ---- .4065 -.0115 .4180 410 ---- ---- ---- ---- .3905 -.0110 .4015 415 ---- ---- ---- ---- .3750 -.0110 .3860 420 ---- ---- ---- ---- .3600 -.0110 .3710 425 ---- ---- ---- ---- .3455 -.0110 .3565 430 ---- ---- ---- ---- .3320 -.0105 .3425 435 ---- ---- ---- ---- .3190 -.0100 .3290 440 ---- ---- ---- ---- .3065 -.0100 .3165 445 ---- ---- ---- ---- .2950 -.0095 .3045 450 ---- ---- ---- ---- .2835 -.0090 .2925 455 ---- ---- ---- ---- .2730 -.0085 .2815 460 ---- ---- ---- ---- .2625 -.0085 .2710 465 ---- ---- ---- ---- .2525 -.0085 .2610 470 ---- ---- ---- ---- .2435 -.0080 .2515 475 ---- ---- ---- ---- .2345 -.0080 .2425 480 ---- ---- ---- ---- .2260 -.0075 .2335 485 ---- ---- ---- ---- .2175 -.0075 .2250 500 ---- ---- ---- ---- .1955 -.0070 .2025 525 ---- ---- ---- ---- .1645 -.0060 .1705 550 ---- ---- ---- ---- .1400 -.0055 .1455 575 ---- ---- ---- ---- .1205 -.0045 .1250 600 ---- ---- ---- ---- .1040 -.0045 .1085 625 ---- ---- ---- ---- .0910 -.0035 .0945 650 ---- ---- ---- ---- .0800 -.0030 .0830 675 ---- ---- ---- ---- .0705 -.0030 .0735 700 ---- ---- ---- ---- .0630 -.0025 .0655 725 ---- ---- ---- ---- .0565 -.0025 .0590 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4935 -.0240 3.5175 050 ---- ---- ---- ---- 3.2435 -.0240 3.2675 075 ---- ---- ---- ---- 2.9935 -.0240 3.0175 100 ---- ---- ---- ---- 2.7435 -.0240 2.7675 125 ---- ---- ---- ---- 2.4935 -.0240 2.5175 150 ---- ---- ---- ---- 2.2435 -.0240 2.2675 175 ---- ---- ---- ---- 1.9985 -.0235 2.0220 200 ---- ---- ---- ---- 1.7665 -.0225 1.7890 225 ---- ---- ---- ---- 1.5445 -.0215 1.5660 230 ---- ---- ---- ---- 1.5015 -.0210 1.5225 235 ---- ---- ---- ---- 1.4585 -.0215 1.4800 240 ---- ---- ---- ---- 1.4160 -.0215 1.4375 245 ---- ---- ---- ---- 1.3745 -.0205 1.3950 250 ---- ---- ---- ---- 1.3330 -.0205 1.3535 255 ---- ---- ---- ---- 1.2920 -.0205 1.3125 260 ---- ---- ---- ---- 1.2515 -.0205 1.2720 265 ---- ---- ---- ---- 1.2120 -.0200 1.2320 270 ---- ---- ---- ---- 1.1725 -.0200 1.1925 275 ---- ---- ---- ---- 1.1340 -.0195 1.1535 280 ---- ---- ---- ---- 1.0955 -.0195 1.1150 285 ---- ---- ---- ---- 1.0585 -.0190 1.0775 290 ---- ---- ---- ---- 1.0215 -.0190 1.0405 295 ---- ---- ---- ---- .9855 -.0185 1.0040 300 ---- ---- ---- ---- .9505 -.0180 .9685 305 ---- ---- ---- ---- .9160 -.0180 .9340 310 ---- ---- ---- ---- .8820 -.0180 .9000 315 ---- ---- ---- ---- .8495 -.0175 .8670 320 ---- ---- ---- ---- .8175 -.0175 .8350 325 ---- ---- ---- ---- .7870 -.0170 .8040 330 ---- ---- ---- ---- .7570 -.0165 .7735 335 ---- ---- ---- ---- .7280 -.0165 .7445 340 ---- ---- ---- ---- .7005 -.0160 .7165 345 ---- ---- ---- ---- .6735 -.0160 .6895 350 ---- ---- ---- ---- .6475 -.0155 .6630 355 ---- ---- ---- ---- .6225 -.0155 .6380 360 ---- ---- ---- ---- .5985 -.0150 .6135 365 ---- ---- ---- ---- .5755 -.0145 .5900 370 ---- ---- ---- ---- .5535 -.0140 .5675 375 ---- ---- ---- ---- .5320 -.0140 .5460 380 ---- ---- ---- ---- .5115 -.0135 .5250 385 ---- ---- ---- ---- .4920 -.0130 .5050 390 ---- ---- ---- ---- .4730 -.0125 .4855 395 ---- ---- ---- ---- .4550 -.0120 .4670 400 ---- ---- ---- ---- .4380 -.0110 .4490 405 ---- ---- ---- ---- .4210 -.0105 .4315 410 ---- ---- ---- ---- .4055 -.0095 .4150 415 ---- ---- ---- ---- .3900 -.0095 .3995 420 ---- ---- ---- ---- .3755 -.0085 .3840 425 ---- ---- ---- ---- .3615 -.0080 .3695 430 ---- ---- ---- ---- .3485 -.0075 .3560 435 ---- ---- ---- ---- .3355 -.0070 .3425 440 ---- ---- ---- ---- .3235 -.0060 .3295 445 ---- ---- ---- ---- .3115 -.0060 .3175 450 ---- ---- ---- ---- .3005 -.0055 .3060 455 ---- ---- ---- ---- .2900 -.0050 .2950 460 ---- ---- ---- ---- .2800 -.0040 .2840 465 ---- ---- ---- ---- .2700 -.0040 .2740 470 ---- ---- ---- ---- .2610 -.0035 .2645 475 ---- ---- ---- ---- .2520 -.0030 .2550 480 ---- ---- ---- ---- .2435 -.0025 .2460 485 ---- ---- ---- ---- .2355 -.0020 .2375 500 ---- ---- ---- ---- .2130 -.0015 .2145 525 ---- ---- ---- ---- .1820 UNCH .1820 550 ---- ---- ---- ---- .1575 +.0010 .1565 575 ---- ---- ---- ---- .1370 +.0015 .1355 600 ---- ---- ---- ---- .1205 +.0025 .1180 625 ---- ---- ---- ---- .1065 +.0030 .1035 650 ---- ---- ---- ---- .0950 +.0035 .0915 675 ---- ---- ---- ---- .0850 +.0035 .0815 700 ---- ---- ---- ---- .0770 +.0035 .0735 725 ---- ---- ---- ---- .0700 +.0040 .0660 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.4905 -.0225 3.5130 050 ---- ---- ---- ---- 3.2405 -.0225 3.2630 075 ---- ---- ---- ---- 2.9905 -.0225 3.0130 100 ---- ---- ---- ---- 2.7405 -.0225 2.7630 125 ---- ---- ---- ---- 2.4905 -.0225 2.5130 150 ---- ---- ---- ---- 2.2405 -.0225 2.2630 175 ---- ---- ---- ---- 1.9975 -.0220 2.0195 200 ---- ---- ---- ---- 1.7675 -.0210 1.7885 225 ---- ---- ---- ---- 1.5475 -.0200 1.5675 230 ---- ---- ---- ---- 1.5045 -.0200 1.5245 235 ---- ---- ---- ---- 1.4620 -.0200 1.4820 240 ---- ---- ---- ---- 1.4205 -.0195 1.4400 245 ---- ---- ---- ---- 1.3790 -.0195 1.3985 250 ---- ---- ---- ---- 1.3375 -.0195 1.3570 255 ---- ---- ---- ---- 1.2970 -.0195 1.3165 260 ---- ---- ---- ---- 1.2570 -.0190 1.2760 265 ---- ---- ---- ---- 1.2175 -.0190 1.2365 270 ---- ---- ---- ---- 1.1785 -.0185 1.1970 275 ---- ---- ---- ---- 1.1400 -.0185 1.1585 280 ---- ---- ---- ---- 1.1025 -.0180 1.1205 285 ---- ---- ---- ---- 1.0655 -.0175 1.0830 290 ---- ---- ---- ---- 1.0290 -.0175 1.0465 295 ---- ---- ---- ---- .9935 -.0170 1.0105 300 ---- ---- ---- ---- .9585 -.0170 .9755 305 ---- ---- ---- ---- .9240 -.0170 .9410 310 ---- ---- ---- ---- .8910 -.0165 .9075 315 ---- ---- ---- ---- .8585 -.0165 .8750 320 ---- ---- ---- ---- .8270 -.0160 .8430 325 ---- ---- ---- ---- .7965 -.0160 .8125 330 ---- ---- ---- ---- .7670 -.0155 .7825 335 ---- ---- ---- ---- .7385 -.0150 .7535 340 ---- ---- ---- ---- .7110 -.0150 .7260 345 ---- ---- ---- ---- .6845 -.0145 .6990 350 ---- ---- ---- ---- .6590 -.0140 .6730 355 ---- ---- ---- ---- .6340 -.0140 .6480 360 ---- ---- ---- ---- .6105 -.0135 .6240 365 ---- ---- ---- ---- .5875 -.0135 .6010 370 ---- ---- ---- ---- .5655 -.0130 .5785 375 ---- ---- ---- ---- .5440 -.0130 .5570 380 ---- ---- ---- ---- .5235 -.0125 .5360 385 ---- ---- ---- ---- .5040 -.0120 .5160 390 ---- ---- ---- ---- .4850 -.0120 .4970 395 ---- ---- ---- ---- .4665 -.0120 .4785 400 ---- ---- ---- ---- .4490 -.0115 .4605 405 ---- ---- ---- ---- .4325 -.0110 .4435 410 ---- ---- ---- ---- .4165 -.0105 .4270 415 ---- ---- ---- ---- .4010 -.0105 .4115 420 ---- ---- ---- ---- .3860 -.0100 .3960 425 ---- ---- ---- ---- .3715 -.0100 .3815 430 ---- ---- ---- ---- .3580 -.0100 .3680 435 ---- ---- ---- ---- .3450 -.0095 .3545 440 ---- ---- ---- ---- .3325 -.0095 .3420 445 ---- ---- ---- ---- .3205 -.0090 .3295 450 ---- ---- ---- ---- .3090 -.0090 .3180 455 ---- ---- ---- ---- .2980 -.0090 .3070 460 ---- ---- ---- ---- .2880 -.0080 .2960 465 ---- ---- ---- ---- .2780 -.0080 .2860 470 ---- ---- ---- ---- .2680 -.0080 .2760 475 ---- ---- ---- ---- .2590 -.0080 .2670 480 ---- ---- ---- ---- .2505 -.0075 .2580 485 ---- ---- ---- ---- .2420 -.0075 .2495 500 ---- ---- ---- ---- .2190 -.0070 .2260 525 ---- ---- ---- ---- .1875 -.0060 .1935 550 ---- ---- ---- ---- .1615 -.0055 .1670 575 ---- ---- ---- ---- .1405 -.0050 .1455 600 ---- ---- ---- ---- .1235 -.0040 .1275 625 ---- ---- ---- ---- .1090 -.0040 .1130 650 ---- ---- ---- ---- .0970 -.0035 .1005 675 ---- ---- ---- ---- .0870 -.0030 .0900 700 ---- ---- ---- ---- .0785 -.0025 .0810 725 ---- ---- ---- ---- .0710 -.0025 .0735 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.4905 -.0225 3.5130 050 ---- ---- ---- ---- 3.2405 -.0225 3.2630 075 ---- ---- ---- ---- 2.9905 -.0225 3.0130 100 ---- ---- ---- ---- 2.7405 -.0225 2.7630 125 ---- ---- ---- ---- 2.4905 -.0225 2.5130 150 ---- ---- ---- ---- 2.2405 -.0225 2.2630 175 ---- ---- ---- ---- 2.0000 -.0215 2.0215 200 ---- ---- ---- ---- 1.7720 -.0205 1.7925 225 ---- ---- ---- ---- 1.5535 -.0205 1.5740 230 ---- ---- ---- ---- 1.5115 -.0195 1.5310 235 ---- ---- ---- ---- 1.4695 -.0195 1.4890 240 ---- ---- ---- ---- 1.4275 -.0195 1.4470 245 ---- ---- ---- ---- 1.3865 -.0195 1.4060 250 ---- ---- ---- ---- 1.3460 -.0190 1.3650 255 ---- ---- ---- ---- 1.3055 -.0190 1.3245 260 ---- ---- ---- ---- 1.2660 -.0185 1.2845 265 ---- ---- ---- ---- 1.2265 -.0190 1.2455 270 ---- ---- ---- ---- 1.1880 -.0185 1.2065 275 ---- ---- ---- ---- 1.1500 -.0180 1.1680 280 ---- ---- ---- ---- 1.1125 -.0180 1.1305 285 ---- ---- ---- ---- 1.0755 -.0180 1.0935 290 ---- ---- ---- ---- 1.0395 -.0175 1.0570 295 ---- ---- ---- ---- 1.0040 -.0175 1.0215 300 ---- ---- ---- ---- .9695 -.0170 .9865 305 ---- ---- ---- ---- .9355 -.0170 .9525 310 ---- ---- ---- ---- .9025 -.0165 .9190 315 ---- ---- ---- ---- .8705 -.0165 .8870 320 ---- ---- ---- ---- .8395 -.0160 .8555 325 ---- ---- ---- ---- .8090 -.0160 .8250 330 ---- ---- ---- ---- .7800 -.0150 .7950 335 ---- ---- ---- ---- .7515 -.0150 .7665 340 ---- ---- ---- ---- .7240 -.0150 .7390 345 ---- ---- ---- ---- .6980 -.0145 .7125 350 ---- ---- ---- ---- .6725 -.0140 .6865 355 ---- ---- ---- ---- .6480 -.0140 .6620 360 ---- ---- ---- ---- .6245 -.0135 .6380 365 ---- ---- ---- ---- .6015 -.0135 .6150 370 ---- ---- ---- ---- .5795 -.0135 .5930 375 ---- ---- ---- ---- .5585 -.0130 .5715 380 ---- ---- ---- ---- .5380 -.0125 .5505 385 ---- ---- ---- ---- .5185 -.0125 .5310 390 ---- ---- ---- ---- .4995 -.0120 .5115 395 ---- ---- ---- ---- .4815 -.0115 .4930 400 ---- ---- ---- ---- .4640 -.0115 .4755 405 ---- ---- ---- ---- .4475 -.0110 .4585 410 ---- ---- ---- ---- .4310 -.0110 .4420 415 ---- ---- ---- ---- .4155 -.0110 .4265 420 ---- ---- ---- ---- .4010 -.0100 .4110 425 ---- ---- ---- ---- .3865 -.0100 .3965 430 ---- ---- ---- ---- .3730 -.0100 .3830 435 ---- ---- ---- ---- .3600 -.0095 .3695 440 ---- ---- ---- ---- .3475 -.0090 .3565 445 ---- ---- ---- ---- .3355 -.0090 .3445 450 ---- ---- ---- ---- .3240 -.0085 .3325 455 ---- ---- ---- ---- .3130 -.0085 .3215 460 ---- ---- ---- ---- .3020 -.0085 .3105 465 ---- ---- ---- ---- .2920 -.0085 .3005 470 ---- ---- ---- ---- .2825 -.0080 .2905 475 ---- ---- ---- ---- .2735 -.0075 .2810 480 ---- ---- ---- ---- .2645 -.0075 .2720 485 ---- ---- ---- ---- .2560 -.0075 .2635 500 ---- ---- ---- ---- .2330 -.0070 .2400 525 ---- ---- ---- ---- .2005 -.0060 .2065 550 ---- ---- ---- ---- .1740 -.0055 .1795 575 ---- ---- ---- ---- .1525 -.0050 .1575 600 ---- ---- ---- ---- .1345 -.0045 .1390 625 ---- ---- ---- ---- .1195 -.0040 .1235 650 ---- ---- ---- ---- .1070 -.0040 .1110 675 ---- ---- ---- ---- .0965 -.0035 .1000 700 ---- ---- ---- ---- .0875 -.0030 .0905 725 ---- ---- ---- ---- .0800 -.0025 .0825 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.4845 -.0225 3.5070 050 ---- ---- ---- ---- 3.2345 -.0225 3.2570 075 ---- ---- ---- ---- 2.9845 -.0225 3.0070 100 ---- ---- ---- ---- 2.7345 -.0225 2.7570 125 ---- ---- ---- ---- 2.4845 -.0225 2.5070 150 ---- ---- ---- ---- 2.2350 -.0225 2.2575 175 ---- ---- ---- ---- 1.9965 -.0215 2.0180 200 ---- ---- ---- ---- 1.7705 -.0205 1.7910 225 ---- ---- ---- ---- 1.5540 -.0200 1.5740 250 ---- ---- ---- ---- 1.3480 -.0190 1.3670 260 ---- ---- ---- ---- 1.2685 -.0190 1.2875 265 ---- ---- ---- ---- 1.2295 -.0185 1.2480 270 ---- ---- ---- ---- 1.1915 -.0180 1.2095 275 ---- ---- ---- ---- 1.1535 -.0180 1.1715 280 ---- ---- ---- ---- 1.1165 -.0180 1.1345 285 ---- ---- ---- ---- 1.0800 -.0175 1.0975 290 ---- ---- ---- ---- 1.0445 -.0170 1.0615 295 ---- ---- ---- ---- 1.0090 -.0175 1.0265 300 ---- ---- ---- ---- .9750 -.0165 .9915 305 ---- ---- ---- ---- .9415 -.0165 .9580 310 ---- ---- ---- ---- .9085 -.0165 .9250 315 ---- ---- ---- ---- .8765 -.0165 .8930 320 ---- ---- ---- ---- .8460 -.0155 .8615 325 ---- ---- ---- ---- .8160 -.0155 .8315 330 ---- ---- ---- ---- .7870 -.0150 .8020 335 ---- ---- ---- ---- .7590 -.0150 .7740 340 ---- ---- ---- ---- .7315 -.0150 .7465 345 ---- ---- ---- ---- .7055 -.0145 .7200 350 ---- ---- ---- ---- .6805 -.0140 .6945 355 ---- ---- ---- ---- .6560 -.0140 .6700 360 ---- ---- ---- ---- .6330 -.0135 .6465 365 ---- ---- ---- ---- .6100 -.0135 .6235 370 ---- ---- ---- ---- .5885 -.0130 .6015 375 ---- ---- ---- ---- .5675 -.0130 .5805 380 ---- ---- ---- ---- .5475 -.0125 .5600 385 ---- ---- ---- ---- .5280 -.0120 .5400 390 ---- ---- ---- ---- .5090 -.0120 .5210 395 ---- ---- ---- ---- .4910 -.0120 .5030 400 ---- ---- ---- ---- .4740 -.0110 .4850 405 ---- ---- ---- ---- .4570 -.0110 .4680 410 ---- ---- ---- ---- .4410 -.0110 .4520 415 ---- ---- ---- ---- .4255 -.0110 .4365 420 ---- ---- ---- ---- .4110 -.0100 .4210 425 ---- ---- ---- ---- .3965 -.0105 .4070 430 ---- ---- ---- ---- .3830 -.0100 .3930 435 ---- ---- ---- ---- .3700 -.0095 .3795 440 ---- ---- ---- ---- .3575 -.0095 .3670 445 ---- ---- ---- ---- .3455 -.0090 .3545 450 ---- ---- ---- ---- .3340 -.0090 .3430 455 ---- ---- ---- ---- .3230 -.0090 .3320 460 ---- ---- ---- ---- .3125 -.0085 .3210 465 ---- ---- ---- ---- .3025 -.0085 .3110 470 ---- ---- ---- ---- .2925 -.0085 .3010 475 ---- ---- ---- ---- .2835 -.0080 .2915 480 ---- ---- ---- ---- .2745 -.0080 .2825 485 ---- ---- ---- ---- .2660 -.0080 .2740 500 ---- ---- ---- ---- .2430 -.0070 .2500 525 ---- ---- ---- ---- .2100 -.0065 .2165 550 ---- ---- ---- ---- .1835 -.0055 .1890 575 ---- ---- ---- ---- .1615 -.0055 .1670 600 ---- ---- ---- ---- .1435 -.0045 .1480 625 ---- ---- ---- ---- .1280 -.0045 .1325 650 ---- ---- ---- ---- .1150 -.0040 .1190 675 ---- ---- ---- ---- .1045 -.0030 .1075 700 ---- ---- ---- ---- .0950 -.0030 .0980 725 ---- ---- ---- ---- .0870 -.0030 .0900 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.4845 ---- ---- 050 ---- ---- ---- ---- 3.2345 -.0225 3.2570 075 ---- ---- ---- ---- 2.9845 -.0225 3.0070 100 ---- ---- ---- ---- 2.7345 -.0225 2.7570 125 ---- ---- ---- ---- 2.4845 -.0225 2.5070 150 ---- ---- ---- ---- 2.2355 -.0225 2.2580 175 ---- ---- ---- ---- 1.9995 -.0215 2.0210 200 ---- ---- ---- ---- 1.7750 -.0205 1.7955 225 ---- ---- ---- ---- 1.5605 -.0200 1.5805 250 ---- ---- ---- ---- 1.3560 -.0190 1.3750 275 ---- ---- ---- ---- 1.1630 -.0180 1.1810 280 ---- ---- ---- ---- 1.1265 -.0175 1.1440 285 ---- ---- ---- ---- 1.0900 -.0175 1.1075 290 ---- ---- ---- ---- 1.0545 -.0175 1.0720 295 ---- ---- ---- ---- 1.0195 -.0170 1.0365 300 ---- ---- ---- ---- .9855 -.0170 1.0025 305 ---- ---- ---- ---- .9525 -.0165 .9690 310 ---- ---- ---- ---- .9200 -.0160 .9360 315 ---- ---- ---- ---- .8880 -.0165 .9045 320 ---- ---- ---- ---- .8575 -.0160 .8735 325 ---- ---- ---- ---- .8275 -.0160 .8435 330 ---- ---- ---- ---- .7990 -.0150 .8140 335 ---- ---- ---- ---- .7710 -.0150 .7860 340 ---- ---- ---- ---- .7445 -.0145 .7590 345 ---- ---- ---- ---- .7185 -.0145 .7330 350 ---- ---- ---- ---- .6935 -.0140 .7075 355 ---- ---- ---- ---- .6690 -.0140 .6830 360 ---- ---- ---- ---- .6460 -.0135 .6595 365 ---- ---- ---- ---- .6235 -.0135 .6370 370 ---- ---- ---- ---- .6020 -.0130 .6150 375 ---- ---- ---- ---- .5810 -.0130 .5940 380 ---- ---- ---- ---- .5610 -.0125 .5735 385 ---- ---- ---- ---- .5415 -.0125 .5540 390 ---- ---- ---- ---- .5230 -.0120 .5350 395 ---- ---- ---- ---- .5050 -.0120 .5170 400 ---- ---- ---- ---- .4875 -.0115 .4990 405 ---- ---- ---- ---- .4710 -.0115 .4825 410 ---- ---- ---- ---- .4550 -.0110 .4660 415 ---- ---- ---- ---- .4395 -.0110 .4505 420 ---- ---- ---- ---- .4250 -.0105 .4355 425 ---- ---- ---- ---- .4105 -.0105 .4210 430 ---- ---- ---- ---- .3970 -.0100 .4070 435 ---- ---- ---- ---- .3840 -.0100 .3940 440 ---- ---- ---- ---- .3715 -.0095 .3810 445 ---- ---- ---- ---- .3595 -.0090 .3685 450 ---- ---- ---- ---- .3480 -.0090 .3570 455 ---- ---- ---- ---- .3370 -.0085 .3455 460 ---- ---- ---- ---- .3260 -.0090 .3350 465 ---- ---- ---- ---- .3160 -.0085 .3245 470 ---- ---- ---- ---- .3065 -.0080 .3145 475 ---- ---- ---- ---- .2970 -.0080 .3050 480 ---- ---- ---- ---- .2880 -.0080 .2960 485 ---- ---- ---- ---- .2795 -.0080 .2875 500 ---- ---- ---- ---- .2560 -.0075 .2635 525 ---- ---- ---- ---- .2230 -.0065 .2295 550 ---- ---- ---- ---- .1960 -.0055 .2015 575 ---- ---- ---- ---- .1735 -.0050 .1785 600 ---- ---- ---- ---- .1545 -.0050 .1595 625 ---- ---- ---- ---- .1390 -.0040 .1430 650 ---- ---- ---- ---- .1255 -.0040 .1295 675 ---- ---- ---- ---- .1140 -.0040 .1180 700 ---- ---- ---- ---- .1045 -.0035 .1080 725 ---- ---- ---- ---- .0960 -.0030 .0990 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2736 4665 53845 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 10 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 -.0005 .0010 245 ---- ---- ---- ---- .0005 -.0005 .0010 10 250 ---- ---- ---- ---- .0005 -.0005 .0010 21 255 ---- ---- ---- ---- .0005 -.0005 .0010 2 260 ---- ---- ---- ---- .0005 -.0005 .0010 51 265 ---- ---- ---- ---- .0010 -.0005 .0015 41 270 ---- ---- ---- ---- .0010 -.0005 .0015 15 275 .0010 .0010 .0010 .0010 .0010 -.0005 7 .0015 55 280 ---- ---- ---- ---- .0015 UNCH .0015 17 285 ---- ---- ---- ---- .0015 -.0005 .0020 23 290 ---- ---- ---- ---- .0015 -.0005 .0020 396 295 ---- ---- ---- ---- .0020 UNCH .0020 172 300 ---- ---- ---- ---- .0025 UNCH .0025 1 553 305 ---- ---- ---- ---- .0025 -.0005 .0030 306 310 ---- ---- ---- ---- .0030 UNCH .0030 11 71 315 ---- ---- ---- ---- .0040 UNCH .0040 83 316 ---- ---- ---- ---- .0040 UNCH .0040 11 317 ---- ---- ---- ---- .0045 +.0005 .0040 318 ---- .0045B ---- .0045B .0045 +.0005 .0040 1 319 ---- ---- ---- ---- .0045 UNCH .0045 19 320 ---- .0050B ---- .0050B .0050 +.0005 .0045 1 242 321 ---- .0050B ---- .0050B .0050 +.0005 .0045 20 322 ---- .0055B ---- .0055B .0055 +.0005 .0050 1 323 ---- .0060B ---- .0060B .0055 +.0005 .0050 1 324 ---- .0060B ---- .0060B .0060 +.0005 .0055 1 325 ---- .0065B ---- .0065B .0060 +.0005 1 .0055 1 420 326 ---- .0070B ---- .0070B .0065 +.0005 .0060 2 327 ---- .0075B ---- .0075B .0070 +.0005 .0065 328 ---- .0080B ---- .0080B .0070 +.0005 .0065 10 10 329 ---- .0085B ---- .0085B .0075 +.0005 .0070 2 330 ---- .0090B ---- .0090B .0080 +.0005 .0075 1 564 331 ---- .0095B ---- .0095B .0085 +.0005 .0080 332 ---- .0100B ---- .0100B .0090 +.0005 .0085 10 333 ---- .0105B ---- .0105B .0095 +.0005 .0090 13 334 ---- .0115B .0090A .0090A .0100 +.0005 .0095 2 335 .0115 .0120B .0095A .0110A .0105 +.0005 1 .0100 1243 336 ---- .0130B .0100A .0100A .0110 +.0005 .0105 7 337 ---- .0140B .0105A .0105A .0120 +.0005 .0115 10 338 ---- .0145B .0110A .0110A .0125 +.0005 .0120 2 12 339 ---- .0155B .0120A .0120A .0130 UNCH .0130 340 .0135 .0165B .0125A .0145 .0140 +.0005 2 .0135 14 1037 341 ---- .0175B .0130A .0130A .0150 +.0005 .0145 4 342 ---- .0190B .0135A .0135A .0160 +.0005 .0155 6 343 ---- .0200B .0145A .0145A .0170 +.0005 .0165 10 344 ---- .0215B .0150A .0150A .0180 +.0005 .0175 26 345 ---- .0225B .0160A .0160A .0190 +.0005 .0185 11 202 346 .0210 .0240B .0170A .0205 .0205 +.0010 2 .0195 30 347 ---- .0255B .0180A .0180A .0215 +.0005 .0210 40 348 ---- .0275B .0190A .0190A .0230 +.0010 .0220 2 63 349 ---- .0290B .0200A .0200A .0245 +.0010 .0235 64 350 .0265 .0310B .0210A .0260A .0260 +.0010 30 .0250 124 2347 351 ---- .0330B .0225A .0225A .0275 +.0010 .0265 61 352 ---- .0350B .0235A .0235A .0290 +.0010 .0280 51 353 ---- .0375B .0250A .0250A .0310 +.0015 .0295 45 354 ---- .0395B .0265A .0265A .0330 +.0015 .0315 78 355 ---- .0420B .0280A .0280A .0350 +.0020 .0330 10 505 356 ---- .0450B .0295A .0295A .0370 +.0020 .0350 64 357 ---- .0475B .0315A .0315A .0395 +.0020 .0375 30 358 ---- .0505B .0330A .0330A .0420 +.0025 .0395 6 7 359 ---- .0535B .0350A .0350A .0445 +.0025 .0420 4 360 .0385 .0565B .0370A .0425A .0475 +.0035 39 .0440 5 1148 361 ---- .0600B .0390A .0390A .0500 +.0030 .0470 1 22 362 ---- .0635B .0415A .0415A .0530 +.0035 .0495 11 363 ---- .0670B .0440A .0440A .0565 +.0040 .0525 71 364 .0490 .0710B .0465A .0710B .0595 +.0040 100 .0555 11 365 ---- .0745B .0490A .0490A .0630 +.0045 .0585 199 366 ---- .0795B .0520A .0520A .0665 +.0045 .0620 17 37 367 .0810 .0830B .0545A .0830B .0705 +.0050 10 .0655 9 105 368 ---- .0875B .0575A .0575A .0745 +.0055 .0690 20 369 .0775 .0920B .0610A .0750A .0785 +.0055 1 .0730 5 82 370 ---- .0970B .0640A .0640A .0825 +.0060 400 .0765 24 125 371 ---- .1025B .0675A .0675A .0870 +.0065 .0805 10 372 ---- .1070B .0710A .0710A .0915 +.0065 .0850 373 .0835 .1120B .0745A .1120B .0960 +.0070 5 .0890 51 374 .1075 .1175B .0785A .1005B .1010 +.0075 22 .0935 10 375 ---- .1230B .0825A .0825A .1060 +.0080 18 .0980 21 57 376 ---- .1290B .0870A .0870A .1115 +.0085 .1030 16 377 ---- .1350B .0910A .0910A .1170 +.0090 .1080 11 17 378 ---- .1410B .0955A .0955A .1225 +.0090 .1135 4 45 379 ---- .1465B .1005A .1005A .1285 +.0100 .1185 4 23 380 ---- .1530B .1045A .1045A .1340 +.0100 .1240 6 78 381 ---- .1595B .1100A .1100A .1405 +.0110 .1295 10 68 382 ---- .1665B .1155A .1155A .1465 +.0110 5 .1355 5 90 383 ---- .1730B .1205A .1205A .1525 +.0115 .1410 93 202 384 ---- .1800B .1260A .1260A .1590 +.0115 .1475 2 33 385 ---- .1875B .1320A .1320A .1660 +.0125 .1535 176 386 ---- .1945B .1370A .1370A .1730 +.0130 .1600 50 387 ---- .2020B .1435A .1435A .1800 +.0130 .1670 35 388 ---- .2095B .1500A .1500A .1870 +.0135 .1735 14 389 ---- .2175B .1560A .1560A .1940 +.0135 .1805 7 15 390 ---- .2250B .1625A .1625A .2015 +.0140 .1875 10 391 ---- .2260B .1695A .1695A .2090 +.0145 .1945 392 ---- .2340B .1760A .1760A .2170 +.0155 .2015 393 ---- .2440B .1830A .1830A .2245 +.0155 .2090 394 ---- .2510B .1900A .1900A .2325 +.0160 .2165 395 ---- .2585B .1970A .1970A .2405 +.0165 .2240 2 396 ---- .2670B .2045A .2045A .2485 +.0165 .2320 397 ---- .2755B .2120A .2120A .2570 +.0170 .2400 398 ---- .2840B .2195A .2195A .2650 +.0170 .2480 399 ---- .2940B .2270A .2270A .2735 +.0175 .2560 1 400 ---- .3085B .2350A .2350A .2820 +.0180 .2640 1 401 ---- .2900B .2485A .2485A .2910 +.0185 .2725 402 ---- .2920B .2555A .2555A .2995 +.0185 .2810 403 ---- ---- .2640A .2640A .3085 +.0195 .2890 404 ---- ---- .2735A .2735A .3170 +.0195 .2975 405 ---- ---- .2805A .2805A .3260 +.0200 .3060 4 406 ---- ---- .2890A .2890A .3350 +.0200 .3150 407 ---- ---- .2985A .2985A .3440 +.0205 .3235 408 ---- ---- .3070A .3070A .3530 +.0210 .3320 409 ---- ---- ---- ---- .3620 +.0210 .3410 410 ---- ---- ---- ---- .3715 +.0215 .3500 1 415 ---- ---- ---- ---- .4180 +.0230 .3950 1 420 ---- .4940B .4075A .4075A .4650 +.0235 .4415 1 425 ---- ---- ---- ---- .5135 +.0245 .4890 1 430 ---- .5910B .5020A .5020A .5620 +.0245 .5375 1 435 ---- ---- ---- ---- .6115 +.0255 .5860 440 ---- ---- ---- ---- .6610 +.0260 .6350 445 ---- ---- ---- ---- .7105 +.0260 .6845 450 ---- ---- ---- ---- .7600 +.0260 .7340 1 455 ---- ---- ---- ---- .8100 +.0260 .7840 460 ---- ---- ---- ---- .8600 +.0265 .8335 465 ---- ---- ---- ---- .9095 +.0260 .8835 470 ---- ---- ---- ---- .9595 +.0260 .9335 475 ---- ---- ---- ---- 1.0095 +.0260 .9835 480 ---- ---- ---- ---- 1.0595 +.0260 1.0335 1 485 ---- ---- ---- ---- 1.1095 +.0260 1.0835 490 ---- ---- ---- ---- 1.1595 +.0260 1.1335 495 ---- ---- ---- ---- 1.2095 +.0260 1.1835 500 ---- ---- ---- ---- 1.2595 +.0260 1.2335 505 ---- ---- ---- ---- 1.3095 +.0260 1.2835 510 ---- ---- ---- ---- 1.3595 +.0260 1.3335 515 ---- ---- ---- ---- 1.4095 +.0260 1.3835 520 ---- ---- ---- ---- 1.4595 +.0260 1.4335 525 ---- ---- ---- ---- 1.5095 +.0260 1.4835 530 ---- ---- ---- ---- 1.5595 +.0260 1.5335 535 ---- ---- ---- ---- 1.6095 +.0260 1.5835 540 ---- ---- ---- ---- 1.6595 +.0260 1.6335 545 ---- ---- ---- ---- 1.7095 +.0260 1.6835 550 ---- ---- ---- ---- 1.7595 +.0260 1.7335 555 ---- ---- ---- ---- 1.8095 +.0260 1.7835 560 ---- ---- ---- ---- 1.8595 +.0260 1.8335 565 ---- ---- ---- ---- 1.9095 +.0260 1.8835 570 ---- ---- ---- ---- 1.9595 +.0260 1.9335 575 ---- ---- ---- ---- 2.0095 +.0260 1.9835 580 ---- ---- ---- ---- 2.0595 +.0260 2.0335 585 ---- ---- ---- ---- 2.1095 +.0260 2.0835 600 ---- ---- ---- ---- 2.2595 +.0260 2.2335 625 ---- ---- ---- ---- 2.5095 +.0260 2.4835 650 ---- ---- ---- ---- 2.7595 +.0260 2.7335 675 ---- ---- ---- ---- 3.0095 +.0260 2.9835 700 ---- ---- ---- ---- 3.2595 +.0260 3.2335 725 ---- ---- ---- ---- 3.5095 +.0260 3.4835 750 ---- ---- ---- ---- 3.7595 +.0260 3.7335 775 ---- ---- ---- ---- 4.0095 +.0260 3.9835 800 ---- ---- ---- ---- 4.2595 +.0260 4.2335 825 ---- ---- ---- ---- 4.5095 +.0260 4.4835 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 UNCH .0015 87 230 ---- ---- ---- ---- .0015 UNCH .0015 17 235 ---- ---- ---- ---- .0015 UNCH .0015 22 240 ---- ---- ---- ---- .0020 UNCH .0020 2 245 ---- ---- ---- ---- .0020 UNCH .0020 2 250 .0025 .0025 .0025 .0025 .0025 UNCH 1 .0025 2711 255 ---- ---- ---- ---- .0030 UNCH .0030 2 260 ---- ---- ---- ---- .0030 -.0005 .0035 69 265 ---- ---- ---- ---- .0035 UNCH .0035 10 270 ---- ---- ---- ---- .0040 -.0005 .0045 1 275 .0040 .0040 .0040 .0040 .0045 -.0005 1 .0050 1699 280 ---- ---- ---- ---- .0050 -.0005 .0055 1 18 285 ---- ---- ---- ---- .0060 -.0005 .0065 1 14 290 ---- ---- ---- ---- .0070 -.0005 1 .0075 10 288 295 ---- ---- .0085A .0085A .0080 -.0010 .0090 24 300 .0095 .0095 .0095 .0095 .0095 -.0010 2 .0105 407 305 ---- ---- .0115A .0115A .0115 -.0010 .0125 1 232 310 ---- ---- .0135A .0135A .0140 -.0010 12 .0150 46 315 ---- .0185B .0160A .0160A .0170 -.0010 .0180 34 320 ---- .0230B .0195A .0195A .0210 -.0005 .0215 455 325 .0250 .0285B .0235A .0260B .0260 UNCH 2 .0260 635 330 .0330 .0350B .0285A .0340B .0320 UNCH 1 .0320 80 1364 335 ---- .0430B .0350A .0350A .0395 +.0005 .0390 20 340 .0490 .0530B .0425A .0485A .0485 +.0015 29 .0470 2 3697 341 ---- .0550B .0440A .0440A .0505 +.0015 .0490 18 342 ---- .0575B .0455A .0455A .0525 +.0015 .0510 10 343 ---- .0595B .0475A .0475A .0545 +.0015 .0530 10 344 ---- .0620B .0490A .0490A .0565 +.0015 .0550 345 ---- .0645B .0510A .0510A .0590 +.0020 .0570 30 346 ---- .0670B .0530A .0530A .0615 +.0020 .0595 1 347 ---- .0695B .0550A .0550A .0635 +.0015 .0620 11 348 ---- .0725B .0575A .0575A .0660 +.0020 .0640 27 349 ---- .0750B .0595A .0595A .0685 +.0020 .0665 350 .0640 .0780B .0615A .0780B .0715 +.0025 1 .0690 1 214 351 ---- .0810B .0640A .0640A .0740 +.0020 .0720 10 352 ---- .0840B .0665A .0665A .0770 +.0025 .0745 6 6 353 ---- .0875B .0690A .0690A .0800 +.0025 .0775 354 ---- .0905B .0715A .0715A .0830 +.0030 .0800 355 ---- .0940B .0740A .0740A .0860 +.0030 2 .0830 277 356 ---- .0975B .0770A .0770A .0890 +.0030 .0860 32 357 ---- .1010B .0790A .0790A .0925 +.0035 .0890 358 ---- .1050B .0825A .0825A .0955 +.0030 .0925 359 ---- .1090B .0855A .0855A .0990 +.0035 .0955 1 360 .0900 .1130B .0885A .1090B .1025 +.0035 26 .0990 31 558 361 ---- .1170B .0915A .0915A .1065 +.0040 .1025 3 362 ---- .1210B .0945A .0945A .1100 +.0040 .1060 10 363 .1250 .1250 .0980A .1070A .1140 +.0040 10 .1100 11 71 364 ---- .1295B .1015A .1015A .1180 +.0045 .1135 1 1 365 ---- .1340B .1050A .1050A .1220 +.0045 .1175 44 366 ---- .1385B .1085A .1085A .1265 +.0050 .1215 367 ---- .1435B .1125A .1125A .1305 +.0050 .1255 368 ---- .1480B .1160A .1160A .1350 +.0055 .1295 100 369 ---- .1530B .1200A .1200A .1395 +.0060 .1335 370 .1475 .1580B .1240A .1355A .1440 +.0060 2 .1380 110 371 ---- .1630B .1280A .1280A .1490 +.0065 .1425 372 ---- .1680B .1325A .1325A .1535 +.0065 .1470 10 373 ---- .1735B .1365A .1365A .1585 +.0070 .1515 374 ---- .1790B .1410A .1410A .1640 +.0075 .1565 19 375 .1500 .1845B .1455A .1845B .1690 +.0075 4 .1615 3 438 376 ---- .1900B .1505A .1505A .1740 +.0075 .1665 8 10 377 ---- .1955B .1550A .1550A .1795 +.0080 .1715 4 19 378 ---- .2015B .1600A .1600A .1850 +.0085 .1765 4 20 379 ---- .2070B .1650A .1650A .1905 +.0085 .1820 4 15 380 ---- .2130B .1695A .1695A .1965 +.0090 5 .1875 77 82 381 ---- .2190B .1750A .1750A .2020 +.0090 .1930 8 39 382 ---- .2250B .1800A .1800A .2080 +.0095 .1985 4 383 ---- .2315B .1855A .1855A .2140 +.0095 .2045 8 384 ---- .2375B .1910A .1910A .2200 +.0095 .2105 4 8 385 ---- .2440B .1965A .1965A .2260 +.0100 .2160 4 108 386 ---- .2505B .2015A .2015A .2325 +.0105 .2220 92 387 ---- .2570B .2080A .2080A .2385 +.0100 .2285 4 388 ---- .2640B .2140A .2140A .2450 +.0105 .2345 4 389 ---- .2705B .2200A .2200A .2520 +.0110 .2410 8 390 ---- .2775B .2260A .2260A .2585 +.0110 .2475 45 391 ---- .2845B .2315A .2315A .2655 +.0115 .2540 392 ---- .2915B .2380A .2380A .2720 +.0115 .2605 393 ---- .2985B .2445A .2445A .2790 +.0120 .2670 394 ---- .3060B .2505A .2505A .2860 +.0120 .2740 6 395 ---- .3130B .2570A .2570A .2935 +.0130 .2805 396 ---- .3205B .2635A .2635A .3005 +.0130 .2875 397 ---- .3280B .2700A .2700A .3075 +.0130 .2945 398 ---- .3355B .2770A .2770A .3150 +.0135 .3015 399 ---- .3430B .2835A .2835A .3225 +.0135 .3090 400 ---- .3510B .2905A .2905A .3295 +.0135 .3160 2 401 ---- .3585B .2975A .2975A .3370 +.0135 .3235 402 ---- .3665B .3045A .3045A .3450 +.0145 .3305 403 ---- .3745B .3115A .3115A .3525 +.0145 .3380 404 ---- .3770B .3185A .3185A .3605 +.0150 .3455 405 ---- .3855B .3260A .3260A .3680 +.0150 .3530 406 ---- .3935B .3335A .3335A .3760 +.0155 .3605 407 ---- .4015B .3405A .3405A .3840 +.0155 .3685 408 ---- .4085B .3480A .3480A .3920 +.0160 .3760 410 ---- .4250B .3635A .3635A .4085 +.0165 .3920 415 ---- .4680B .4095A .4095A .4500 +.0180 .4320 420 ---- .5180B .4430A .4430A .4930 +.0190 .4740 425 ---- ---- .4915A .4915A .5365 +.0200 .5165 430 ---- .6085B .5285A .5285A .5815 +.0210 .5605 435 ---- ---- ---- ---- .6275 +.0220 .6055 440 ---- .7020B .6175A .6175A .6740 +.0230 .6510 445 ---- ---- ---- ---- .7210 +.0235 .6975 450 ---- .7970B .7100A .7100A .7685 +.0240 .7445 455 ---- ---- ---- ---- .8165 +.0245 .7920 460 ---- ---- ---- ---- .8650 +.0245 .8405 465 ---- ---- ---- ---- .9135 +.0250 .8885 470 ---- .9920B .9020A .9020A .9625 +.0250 .9375 475 ---- ---- ---- ---- 1.0115 +.0250 .9865 480 ---- ---- 1.0000A 1.0000A 1.0610 +.0255 1.0355 485 ---- ---- ---- ---- 1.1105 +.0255 1.0850 490 ---- ---- ---- ---- 1.1600 +.0255 1.1345 495 ---- ---- ---- ---- 1.2100 +.0260 1.1840 500 ---- ---- ---- ---- 1.2595 +.0255 1.2340 1 505 ---- ---- ---- ---- 1.3095 +.0260 1.2835 510 ---- ---- ---- ---- 1.3595 +.0260 1.3335 515 ---- ---- ---- ---- 1.4095 +.0260 1.3835 520 ---- ---- ---- ---- 1.4595 +.0260 1.4335 525 ---- ---- ---- ---- 1.5095 +.0260 1.4835 530 ---- ---- ---- ---- 1.5595 +.0260 1.5335 535 ---- ---- ---- ---- 1.6095 +.0260 1.5835 540 ---- ---- ---- ---- 1.6595 +.0260 1.6335 545 ---- ---- ---- ---- 1.7095 +.0260 1.6835 550 ---- ---- ---- ---- 1.7595 +.0260 1.7335 555 ---- ---- ---- ---- 1.8095 +.0260 1.7835 560 ---- ---- ---- ---- 1.8595 +.0260 1.8335 565 ---- ---- ---- ---- 1.9095 +.0260 1.8835 570 ---- ---- ---- ---- 1.9595 +.0260 1.9335 575 ---- ---- ---- ---- 2.0095 +.0260 1.9835 580 ---- ---- ---- ---- 2.0595 +.0260 2.0335 585 ---- ---- ---- ---- 2.1095 +.0260 2.0835 600 ---- ---- ---- ---- 2.2595 +.0260 2.2335 625 ---- ---- ---- ---- 2.5095 +.0260 2.4835 650 ---- ---- ---- ---- 2.7595 +.0260 2.7335 675 ---- ---- ---- ---- 3.0095 +.0260 2.9835 700 ---- ---- ---- ---- 3.2595 +.0260 3.2335 725 ---- ---- ---- ---- 3.5095 +.0260 3.4835 750 ---- ---- ---- ---- 3.7595 +.0260 3.7335 775 ---- ---- ---- ---- 4.0095 +.0260 3.9835 800 ---- ---- ---- ---- 4.2595 +.0260 4.2335 825 ---- ---- ---- ---- 4.5095 +.0260 4.4835 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 35 230 ---- ---- ---- ---- .0030 UNCH .0030 3 235 ---- ---- ---- ---- .0035 UNCH .0035 240 ---- ---- ---- ---- .0040 UNCH .0040 245 ---- ---- ---- ---- .0045 UNCH .0045 250 ---- ---- ---- ---- .0050 -.0005 .0055 27 255 ---- ---- ---- ---- .0055 -.0005 .0060 260 ---- ---- ---- ---- .0065 -.0005 .0070 265 ---- ---- ---- ---- .0070 -.0010 .0080 3 270 ---- ---- ---- ---- .0085 -.0005 .0090 15 275 ---- ---- ---- ---- .0095 -.0010 .0105 3 280 ---- ---- ---- ---- .0110 -.0010 1 .0120 14 285 ---- .0145B ---- .0145B .0130 -.0010 .0140 1 290 .0165 .0170B .0165 .0165 .0155 -.0010 8 .0165 10 295 .0195 .0200B .0185 .0185 .0185 -.0010 30 .0195 13 300 ---- .0240B .0220A .0220A .0220 -.0010 .0230 1 57 305 ---- .0280B .0255A .0255A .0260 -.0010 .0270 1 2 310 ---- .0335B .0295A .0295A .0310 -.0010 .0320 7 315 ---- .0395B .0340A .0340A .0370 -.0005 .0375 200 320 ---- .0465B .0400A .0400A .0440 UNCH .0440 33 325 ---- .0550B .0465A .0465A .0515 +.0005 .0510 1285 330 ---- .0645B .0540A .0540A .0610 +.0010 .0600 12 335 ---- .0755B .0630A .0630A .0710 +.0015 .0695 120 340 .0860 .0880B .0735A .0820A .0830 +.0020 1 .0810 28 345 .1000 .1025B .0850A .0950A .0965 +.0030 14 .0935 22 350 .1150 .1185B .0985A .1100A .1120 +.0040 1 .1080 762 355 .1325 .1370B .1135A .1270A .1295 +.0050 1 .1245 26 357 ---- ---- ---- .1200A .1365 ---- ---- 358 ---- ---- ---- .1235A .1405 ---- ---- 359 ---- ---- ---- .1265A .1445 ---- ---- 360 .1530 .1570B .1300A .1455A .1485 +.0060 1 .1425 44 361 ---- .1615B .1340A .1340A .1525 +.0060 .1465 362 ---- .1660B .1375A .1375A .1565 +.0060 .1505 363 ---- .1705B .1410A .1410A .1610 +.0065 .1545 364 ---- .1750B .1450A .1450A .1655 +.0070 .1585 365 ---- .1795B .1490A .1490A .1695 +.0070 .1625 19 366 ---- .1840B .1530A .1530A .1740 +.0070 .1670 367 ---- .1890B .1570A .1570A .1785 +.0070 .1715 368 ---- .1935B .1610A .1610A .1835 +.0080 .1755 369 ---- .1985B .1650A .1650A .1880 +.0080 .1800 370 ---- .2035B .1695A .1695A .1930 +.0080 .1850 4 371 ---- .2085B .1740A .1740A .1975 +.0080 .1895 372 ---- .2140B .1785A .1785A .2025 +.0085 .1940 373 ---- .2190B .1830A .1830A .2075 +.0085 .1990 374 ---- .2245B .1875A .1875A .2125 +.0085 .2040 375 ---- .2300B .1920A .1920A .2175 +.0090 .2085 263 376 ---- .2355B .1970A .1970A .2230 +.0095 .2135 377 ---- .2410B .2015A .2015A .2280 +.0090 .2190 378 ---- .2465B .2065A .2065A .2335 +.0095 .2240 379 ---- .2520B .2115A .2115A .2390 +.0100 .2290 380 ---- .2580B .2165A .2165A .2445 +.0100 .2345 40 381 ---- .2635B .2215A .2215A .2500 +.0100 .2400 382 ---- .2695B .2270A .2270A .2560 +.0105 .2455 383 ---- .2755B .2320A .2320A .2615 +.0105 .2510 384 ---- .2815B .2375A .2375A .2675 +.0105 .2570 385 ---- .2880B .2430A .2430A .2735 +.0110 .2625 19 386 ---- .2940B .2485A .2485A .2795 +.0110 .2685 387 ---- .3000B .2540A .2540A .2855 +.0110 .2745 388 ---- .3065B .2600A .2600A .2915 +.0110 .2805 389 ---- .3130B .2655A .2655A .2980 +.0115 .2865 390 ---- .3195B .2715A .2715A .3040 +.0115 .2925 19 391 ---- .3260B .2770A .2770A .3105 +.0120 .2985 2 2 392 ---- .3325B .2830A .2830A .3170 +.0120 .3050 393 ---- .3395B .2890A .2890A .3235 +.0120 .3115 394 ---- .3460B .2955A .2955A .3300 +.0125 .3175 395 ---- .3530B .3015A .3015A .3370 +.0130 .3240 396 ---- .3600B .3075A .3075A .3435 +.0130 .3305 397 ---- .3670B .3140A .3140A .3505 +.0135 .3370 398 ---- .3740B .3205A .3205A .3575 +.0135 .3440 399 ---- .3810B .3280A .3280A .3640 +.0135 .3505 400 ---- .3880B .3340A .3340A .3710 +.0135 .3575 10 401 ---- .3955B .3410A .3410A .3780 +.0140 .3640 402 ---- .4025B .3480A .3480A .3855 +.0145 .3710 403 ---- .4100B .3545A .3545A .3925 +.0145 .3780 404 ---- .4175B .3615A .3615A .3995 +.0145 .3850 405 ---- .4245B .3680A .3680A .4070 +.0150 .3920 410 ---- .4630B .4030A .4030A .4440 +.0155 .4285 415 ---- .5025B .4395A .4395A .4830 +.0170 .4660 420 ---- .5430B .4775A .4775A .5225 +.0175 .5050 425 ---- .5800B .5170A .5170A .5635 +.0185 .5450 430 ---- .6275B .5570A .5570A .6055 +.0195 .5860 435 ---- .6650B .6040A .6040A .6485 +.0200 .6285 440 ---- .7155B .6410A .6410A .6925 +.0210 .6715 445 ---- ---- .6890A .6890A .7370 +.0220 .7150 450 ---- .8065B .7280A .7280A .7820 +.0220 .7600 455 ---- ---- ---- ---- .8280 +.0230 .8050 460 ---- ---- ---- ---- .8740 +.0230 .8510 465 ---- ---- ---- ---- .9210 +.0240 .8970 470 ---- .9940B .9100A .9100A .9680 +.0240 .9440 475 ---- ---- ---- ---- 1.0155 +.0245 .9910 480 ---- 1.0900B 1.0045A 1.0045A 1.0635 +.0245 1.0390 485 ---- ---- ---- ---- 1.1120 +.0255 1.0865 490 ---- 1.1870B 1.1000A 1.1000A 1.1605 +.0255 1.1350 495 ---- ---- ---- ---- 1.2090 +.0255 1.1835 500 ---- 1.2850B 1.1970A 1.1970A 1.2580 +.0260 1.2320 505 ---- ---- ---- ---- 1.3070 +.0260 1.2810 510 ---- ---- ---- ---- 1.3565 +.0265 1.3300 515 ---- ---- ---- ---- 1.4055 +.0265 1.3790 520 ---- ---- ---- ---- 1.4550 +.0265 1.4285 525 ---- ---- ---- ---- 1.5050 +.0270 1.4780 530 ---- ---- ---- ---- 1.5545 +.0270 1.5275 535 ---- ---- ---- ---- 1.6040 +.0265 1.5775 540 ---- ---- ---- ---- 1.6540 +.0270 1.6270 545 ---- ---- ---- ---- 1.7040 +.0270 1.6770 550 ---- ---- ---- ---- 1.7540 +.0270 1.7270 555 ---- ---- ---- ---- 1.8040 +.0270 1.7770 560 ---- ---- ---- ---- 1.8540 +.0270 1.8270 565 ---- ---- ---- ---- 1.9040 +.0270 1.8770 570 ---- ---- ---- ---- 1.9540 +.0270 1.9270 575 ---- ---- ---- ---- 2.0040 +.0270 1.9770 580 ---- ---- ---- ---- 2.0540 +.0270 2.0270 600 ---- ---- ---- ---- 2.2540 +.0270 2.2270 625 ---- ---- ---- ---- 2.5040 +.0270 2.4770 650 ---- ---- ---- ---- 2.7540 +.0270 2.7270 675 ---- ---- ---- ---- 3.0040 +.0270 2.9770 700 ---- ---- ---- ---- 3.2540 +.0270 3.2270 725 ---- ---- ---- ---- 3.5040 +.0270 3.4770 750 ---- ---- ---- ---- 3.7540 +.0270 3.7270 775 ---- ---- ---- ---- 4.0040 +.0270 3.9770 800 ---- ---- ---- ---- 4.2540 +.0270 4.2270 825 ---- ---- ---- ---- 4.5040 +.0270 4.4770 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0045 UNCH .0045 3 225 ---- ---- ---- ---- .0050 UNCH .0050 20 230 ---- ---- ---- ---- .0055 -.0005 .0060 112 235 ---- ---- ---- ---- .0065 UNCH .0065 11 240 .0070 .0070 .0070 .0070 .0070 -.0005 25 .0075 245 ---- ---- ---- ---- .0080 -.0005 .0085 250 ---- ---- ---- ---- .0090 -.0005 .0095 76 255 ---- ---- .0105A .0105A .0100 -.0010 .0110 260 ---- ---- ---- ---- .0110 -.0010 .0120 2 265 ---- ---- .0135A .0135A .0125 -.0015 .0140 270 ---- ---- .0155A .0155A .0145 -.0015 .0160 210 275 ---- ---- .0175A .0175A .0165 -.0015 .0180 156 280 ---- ---- .0200A .0200A .0195 -.0015 .0210 2 285 ---- .0245B .0230A .0230A .0225 -.0015 .0240 290 ---- .0285B .0260A .0260A .0265 -.0010 20 .0275 295 ---- .0330B .0300A .0300A .0310 -.0010 .0320 300 ---- .0380B .0345A .0345A .0360 -.0010 .0370 402 305 ---- .0440B .0390A .0390A .0420 -.0005 .0425 310 ---- .0515B .0450A .0450A .0490 UNCH .0490 1 315 ---- .0595B .0515A .0515A .0565 +.0005 .0560 10 320 ---- .0680B .0585A .0585A .0650 +.0010 .0640 8 325 .0770 .0785B .0670A .0740A .0750 +.0020 15 .0730 2 330 .0850 .0895B .0765A .0880B .0860 +.0025 1 .0835 9 335 ---- .1025B .0875A .0875A .0980 +.0030 .0950 5 340 ---- .1165B .0995A .0995A .1120 +.0040 .1080 345 ---- .1325B .1125A .1125A .1270 +.0045 .1225 200 350 ---- .1500B .1275A .1275A .1440 +.0060 .1380 4 355 ---- .1695B .1440A .1440A .1625 +.0065 .1560 18 360 ---- .1905B .1620A .1620A .1825 +.0075 10 .1750 200 365 ---- .2135B .1820A .1820A .2045 +.0085 .1960 370 ---- .2380B .2035A .2035A .2280 +.0090 .2190 10 375 ---- .2645B .2265A .2265A .2530 +.0100 .2430 15 380 ---- .2925B .2510A .2510A .2800 +.0105 .2695 9 385 ---- .3220B .2780A .2780A .3090 +.0120 .2970 7 390 ---- .3530B .3060A .3060A .3390 +.0125 .3265 13 395 ---- .3855B .3355A .3355A .3710 +.0135 .3575 400 ---- .4200B .3670A .3670A .4040 +.0140 .3900 405 ---- .4555B .4020A .4020A .4390 +.0150 .4240 410 ---- .4920B .4360A .4360A .4750 +.0160 .4590 415 ---- .5305B .4715A .4715A .5120 +.0165 .4955 420 ---- .5695B .5085A .5085A .5505 +.0170 .5335 425 ---- .6100B .5460A .5460A .5900 +.0175 .5725 430 ---- .6510B .5850A .5850A .6310 +.0190 .6120 435 ---- .6865B .6250A .6250A .6725 +.0195 .6530 440 ---- .7365B .6660A .6660A .7145 +.0200 .6945 1 445 ---- .7670B .7130A .7130A .7575 +.0205 .7370 450 ---- .8245B .7505A .7505A .8015 +.0215 .7800 455 ---- ---- .8075A .8075A .8455 +.0215 .8240 460 ---- ---- ---- ---- .8905 +.0220 .8685 465 ---- ---- ---- ---- .9360 +.0225 .9135 470 ---- 1.0065B .9270A .9270A .9820 +.0230 .9590 475 ---- ---- ---- ---- 1.0285 +.0235 1.0050 480 ---- 1.1005B 1.0185A 1.0185A 1.0750 +.0240 1.0510 485 ---- ---- ---- ---- 1.1225 +.0245 1.0980 490 ---- 1.1955B 1.1115A 1.1115A 1.1695 +.0245 1.1450 495 ---- ---- ---- ---- 1.2175 +.0250 1.1925 500 ---- 1.2915B 1.2065A 1.2065A 1.2655 +.0255 1.2400 505 ---- ---- ---- ---- 1.3135 +.0255 1.2880 510 ---- ---- ---- ---- 1.3620 +.0260 1.3360 515 ---- ---- ---- ---- 1.4105 +.0260 1.3845 520 ---- 1.4860B 1.3990A 1.3990A 1.4595 +.0265 1.4330 525 ---- ---- ---- ---- 1.5080 +.0260 1.4820 530 ---- 1.5840B 1.4965A 1.4965A 1.5575 +.0265 1.5310 535 ---- ---- ---- ---- 1.6065 +.0265 1.5800 540 ---- 1.6500B 1.5945A 1.5945A 1.6560 +.0270 1.6290 545 ---- ---- ---- ---- 1.7055 +.0270 1.6785 550 ---- ---- ---- ---- 1.7550 +.0270 1.7280 555 ---- ---- ---- ---- 1.8045 +.0270 1.7775 560 ---- ---- ---- ---- 1.8540 +.0265 1.8275 565 ---- ---- ---- ---- 1.9040 +.0270 1.8770 570 ---- ---- ---- ---- 1.9540 +.0270 1.9270 575 ---- ---- ---- ---- 2.0040 +.0270 1.9770 580 ---- ---- ---- ---- 2.0540 +.0270 2.0270 600 ---- ---- ---- ---- 2.2540 +.0270 2.2270 625 ---- ---- ---- ---- 2.5040 +.0270 2.4770 650 ---- ---- ---- ---- 2.7540 +.0270 2.7270 675 ---- ---- ---- ---- 3.0040 +.0270 2.9770 700 ---- ---- ---- ---- 3.2540 +.0270 3.2270 725 ---- ---- ---- ---- 3.5040 +.0270 3.4770 750 ---- ---- ---- ---- 3.7540 +.0270 3.7270 775 ---- ---- ---- ---- 4.0040 +.0270 3.9770 800 ---- ---- ---- ---- 4.2540 +.0270 4.2270 825 ---- ---- ---- ---- 4.5040 +.0270 4.4770 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0045 -.0005 .0050 220 ---- ---- ---- ---- .0070 -.0005 .0075 225 ---- ---- ---- ---- .0075 -.0010 .0085 230 ---- ---- ---- ---- .0085 -.0010 .0095 235 ---- ---- ---- ---- .0095 -.0010 .0105 240 ---- ---- ---- ---- .0105 -.0010 .0115 245 ---- ---- ---- ---- .0120 -.0010 .0130 250 ---- ---- ---- ---- .0135 -.0010 .0145 255 ---- ---- ---- ---- .0155 -.0010 .0165 260 ---- ---- ---- ---- .0175 -.0010 .0185 265 ---- .0215B ---- .0215B .0200 -.0010 .0210 270 ---- .0245B .0235A .0235A .0230 -.0010 .0240 275 ---- .0280B .0270A .0270A .0265 -.0010 .0275 280 ---- .0320B .0300A .0300A .0305 -.0005 .0310 10 285 ---- .0370B .0340A .0340A .0345 -.0010 .0355 290 ---- .0420B .0385A .0385A .0400 -.0005 .0405 10 295 ---- .0480B .0435A .0435A .0455 -.0005 .0460 2 300 ---- .0545B .0490A .0490A .0520 UNCH .0520 1 23 305 ---- .0620B .0555A .0555A .0595 +.0005 .0590 310 ---- .0705B .0625A .0625A .0680 +.0010 .0670 315 ---- .0800B .0705A .0705A .0770 +.0015 .0755 11 320 ---- .0905B .0795A .0795A .0875 +.0025 .0850 325 ---- .1020B .0895A .0895A .0985 +.0025 .0960 330 ---- .1150B .1005A .1005A .1115 +.0040 .1075 1 335 ---- .1290B .1125A .1125A .1250 +.0045 .1205 340 ---- .1445B .1260A .1260A .1400 +.0050 .1350 7 345 ---- .1615B .1405A .1405A .1565 +.0060 .1505 110 350 ---- .1800B .1570A .1570A .1745 +.0065 .1680 3 355 ---- .2000B .1745A .1745A .1940 +.0075 .1865 2 360 ---- .2215B .1935A .1935A .2145 +.0080 .2065 3 34 365 ---- .2445B .2135A .2135A .2370 +.0090 .2280 10 10 370 ---- .2695B .2355A .2355A .2605 +.0095 .2510 93 375 ---- .2955B .2590A .2590A .2860 +.0105 .2755 3 380 ---- .3230B .2840A .2840A .3125 +.0105 .3020 8 385 ---- .3525B .3105A .3105A .3410 +.0115 .3295 26 390 ---- .3830B .3385A .3385A .3705 +.0115 .3590 94 395 ---- .4150B .3680A .3680A .4015 +.0120 .3895 400 ---- .4470B .3985A .3985A .4340 +.0125 .4215 4 405 ---- .4815B .4305A .4305A .4675 +.0130 .4545 410 ---- .5175B .4670A .4670A .5025 +.0135 .4890 415 ---- .5545B .5015A .5015A .5385 +.0145 .5240 420 ---- .5925B .5375A .5375A .5760 +.0155 .5605 425 ---- .6315B .5740A .5740A .6140 +.0160 .5980 430 ---- .6715B .6120A .6120A .6535 +.0170 .6365 435 ---- .7120B .6505A .6505A .6935 +.0175 .6760 440 ---- .7535B .6905A .6905A .7345 +.0185 .7160 445 ---- ---- .7305A .7305A .7760 +.0190 .7570 450 ---- .8390B .7720A .7720A .8185 +.0195 .7990 455 ---- ---- ---- ---- .8615 +.0200 .8415 460 ---- ---- ---- ---- .9050 +.0205 .8845 465 ---- ---- ---- ---- .9490 +.0210 .9280 470 ---- 1.0165B .9430A .9430A .9935 +.0210 .9725 475 ---- ---- ---- ---- 1.0390 +.0220 1.0170 480 ---- 1.1080B 1.0320A 1.0320A 1.0845 +.0225 1.0620 485 ---- ---- ---- ---- 1.1305 +.0225 1.1080 490 ---- 1.2005B 1.1225A 1.1225A 1.1765 +.0230 1.1535 495 ---- ---- ---- ---- 1.2230 +.0230 1.2000 500 ---- 1.2950B 1.2150A 1.2150A 1.2700 +.0235 1.2465 505 ---- ---- ---- ---- 1.3175 +.0240 1.2935 510 ---- ---- ---- ---- 1.3645 +.0235 1.3410 515 ---- ---- ---- ---- 1.4125 +.0245 1.3880 520 ---- 1.4860B 1.4030A 1.4030A 1.4605 +.0245 1.4360 525 ---- ---- ---- ---- 1.5085 +.0245 1.4840 530 ---- 1.5825B 1.4985A 1.4985A 1.5570 +.0250 1.5320 535 ---- ---- ---- ---- 1.6050 +.0245 1.5805 540 ---- 1.6800B 1.5950A 1.5950A 1.6540 +.0250 1.6290 545 ---- ---- ---- ---- 1.7025 +.0250 1.6775 550 ---- 1.7775B 1.6925A 1.6925A 1.7515 +.0250 1.7265 1 555 ---- ---- ---- ---- 1.8005 +.0250 1.7755 560 ---- 1.8760B 1.7900A 1.7900A 1.8500 +.0255 1.8245 1 565 ---- ---- ---- ---- 1.8990 +.0255 1.8735 570 ---- 1.9425B 1.8885A 1.8885A 1.9485 +.0255 1.9230 1 575 ---- ---- ---- ---- 1.9980 +.0255 1.9725 580 ---- ---- ---- ---- 2.0475 +.0255 2.0220 600 ---- ---- ---- ---- 2.2470 +.0255 2.2215 625 ---- ---- ---- ---- 2.4970 +.0255 2.4715 650 ---- ---- ---- ---- 2.7470 +.0255 2.7215 675 ---- ---- ---- ---- 2.9970 +.0255 2.9715 700 ---- ---- ---- ---- 3.2470 +.0255 3.2215 725 ---- ---- ---- ---- 3.4970 +.0255 3.4715 750 ---- ---- ---- ---- 3.7470 +.0255 3.7215 775 ---- ---- ---- ---- 3.9970 +.0255 3.9715 800 ---- ---- ---- ---- 4.2470 +.0255 4.2215 825 ---- ---- ---- ---- 4.4970 +.0255 4.4715 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0045 -.0005 .0050 220 ---- ---- ---- ---- .0085 -.0010 .0095 225 ---- ---- ---- ---- .0095 -.0015 .0110 230 ---- ---- ---- ---- .0110 -.0015 .0125 235 ---- ---- ---- ---- .0130 -.0010 .0140 23 240 ---- ---- ---- ---- .0150 -.0010 .0160 245 ---- ---- ---- ---- .0170 -.0015 .0185 250 ---- ---- ---- ---- .0195 -.0010 .0205 255 ---- ---- ---- ---- .0225 -.0010 .0235 260 ---- ---- .0260A .0260A .0255 -.0010 .0265 65 265 ---- ---- .0290A .0290A .0290 -.0005 .0295 270 ---- ---- .0325A .0325A .0330 -.0005 .0335 10 275 ---- .0380B .0365A .0365A .0370 -.0005 .0375 280 ---- .0430B .0410A .0410A .0420 UNCH .0420 285 ---- .0485B .0460A .0460A .0475 +.0005 .0470 290 ---- .0550B .0515A .0515A .0535 +.0005 .0530 295 ---- .0620B .0575A .0575A .0605 +.0010 .0595 50 300 ---- .0695B .0640A .0640A .0680 +.0015 .0665 1 305 ---- .0785B .0720A .0720A .0765 +.0020 .0745 310 ---- .0880B .0800A .0800A .0860 +.0025 .0835 20 315 ---- .0990B .0895A .0895A .0965 +.0030 .0935 6 320 ---- .1105B .0995A .0995A .1075 +.0030 .1045 1 325 ---- .1235B .1110A .1110A .1205 +.0040 .1165 1 330 .1350 .1375B .1230A .1350 .1340 +.0045 5 .1295 60 335 ---- .1530B .1365A .1365A .1490 +.0055 .1435 340 ---- .1695B .1515A .1515A .1650 +.0055 .1595 345 ---- .1875B .1670A .1670A .1825 +.0065 .1760 65 350 ---- .2070B .1840A .1840A .2015 +.0070 .1945 355 ---- .2275B .2030A .2030A .2215 +.0075 .2140 360 ---- .2495B .2230A .2230A .2430 +.0085 .2345 365 ---- .2730B .2440A .2440A .2660 +.0090 .2570 370 ---- .2980B .2665A .2665A .2900 +.0095 .2805 200 375 ---- .3245B .2905A .2905A .3155 +.0100 .3055 8 380 ---- .3520B .3160A .3160A .3425 +.0105 .3320 11 385 ---- .3810B .3425A .3425A .3710 +.0115 .3595 390 ---- .4115B .3705A .3705A .4005 +.0125 .3880 60 395 ---- .4430B .3995A .3995A .4310 +.0125 .4185 400 ---- .4735B .4295A .4295A .4630 +.0135 .4495 405 ---- .5075B .4615A .4615A .4960 +.0140 .4820 410 ---- .5430B .4980A .4980A .5305 +.0145 .5160 1 415 ---- .5790B .5320A .5320A .5655 +.0150 .5505 3 420 ---- .6160B .5670A .5670A .6020 +.0160 .5860 1 425 ---- .6545B .6030A .6030A .6390 +.0160 .6230 430 ---- .6935B .6400A .6400A .6775 +.0170 .6605 435 ---- .7330B .6780A .6780A .7165 +.0175 .6990 440 ---- .7740B .7165A .7165A .7560 +.0175 .7385 445 ---- .8150B .7560A .7560A .7970 +.0185 .7785 450 ---- .8570B .7965A .7965A .8380 +.0185 .8195 455 ---- ---- .8370A .8370A .8800 +.0190 .8610 460 ---- ---- ---- ---- .9225 +.0195 .9030 465 ---- ---- ---- ---- .9660 +.0200 .9460 470 ---- 1.0310B .9635A .9635A 1.0095 +.0205 .9890 475 ---- ---- ---- ---- 1.0540 +.0210 1.0330 480 ---- 1.1205B 1.0505A 1.0505A 1.0985 +.0210 1.0775 485 ---- ---- ---- ---- 1.1435 +.0215 1.1220 490 ---- 1.2120B 1.1395A 1.1395A 1.1890 +.0220 1.1670 495 ---- ---- ---- ---- 1.2350 +.0225 1.2125 500 ---- 1.3045B 1.2295A 1.2295A 1.2810 +.0225 1.2585 505 ---- ---- ---- ---- 1.3275 +.0230 1.3045 510 ---- ---- ---- ---- 1.3740 +.0230 1.3510 515 ---- ---- ---- ---- 1.4210 +.0235 1.3975 520 ---- 1.4925B 1.4145A 1.4145A 1.4685 +.0240 1.4445 525 ---- ---- ---- ---- 1.5160 +.0240 1.4920 530 ---- 1.5880B 1.5085A 1.5085A 1.5635 +.0240 1.5395 535 ---- ---- ---- ---- 1.6115 +.0245 1.5870 540 ---- 1.6840B 1.6035A 1.6035A 1.6595 +.0245 1.6350 545 ---- ---- ---- ---- 1.7075 +.0245 1.6830 550 ---- 1.7810B 1.6995A 1.6995A 1.7560 +.0245 1.7315 555 ---- ---- ---- ---- 1.8045 +.0245 1.7800 560 ---- 1.8785B 1.7965A 1.7965A 1.8535 +.0250 1.8285 565 ---- ---- ---- ---- 1.9020 +.0250 1.8770 570 ---- 1.9765B 1.8935A 1.8935A 1.9510 +.0250 1.9260 575 ---- ---- ---- ---- 2.0000 +.0250 1.9750 580 ---- 2.0745B 1.9915A 1.9915A 2.0495 +.0250 2.0245 600 ---- ---- ---- ---- 2.2475 +.0255 2.2220 625 ---- ---- ---- ---- 2.4970 +.0255 2.4715 650 ---- ---- ---- ---- 2.7470 +.0255 2.7215 675 ---- ---- ---- ---- 2.9970 +.0255 2.9715 700 ---- ---- ---- ---- 3.2470 +.0255 3.2215 725 ---- ---- ---- ---- 3.4970 +.0255 3.4715 750 ---- ---- ---- ---- 3.7470 +.0255 3.7215 775 ---- ---- ---- ---- 3.9970 +.0255 3.9715 800 ---- ---- ---- ---- 4.2470 +.0255 4.2215 825 ---- ---- ---- ---- 4.4970 +.0255 4.4715 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 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0050 -.0005 .0055 200 ---- ---- ---- ---- .0090 -.0005 .0095 220 ---- ---- ---- ---- .0135 -.0005 .0140 225 ---- ---- ---- ---- .0145 -.0010 .0155 230 ---- ---- ---- ---- .0160 -.0010 .0170 235 ---- ---- ---- ---- .0180 -.0005 .0185 240 ---- ---- ---- ---- .0195 -.0010 .0205 245 ---- ---- ---- ---- .0220 -.0005 .0225 250 ---- ---- ---- ---- .0245 -.0005 .0250 255 ---- ---- ---- ---- .0275 -.0005 .0280 10 260 ---- ---- ---- ---- .0305 -.0010 .0315 265 ---- ---- ---- ---- .0345 -.0005 .0350 270 ---- ---- ---- ---- .0390 -.0005 .0395 275 ---- ---- ---- ---- .0445 UNCH .0445 280 ---- ---- ---- ---- .0505 UNCH .0505 285 ---- ---- ---- ---- .0575 +.0005 .0570 290 ---- ---- ---- ---- .0650 +.0010 .0640 295 ---- ---- .0715A .0715A .0735 +.0010 .0725 300 ---- .0815B .0795A .0795A .0830 +.0020 .0810 305 ---- .0915B .0885A .0885A .0930 +.0020 .0910 310 ---- .1025B .0985A .0985A .1040 +.0025 .1015 315 ---- .1140B .1090A .1090A .1155 +.0030 .1125 320 ---- .1270B .1205A .1205A .1280 +.0030 .1250 325 ---- .1410B .1330A .1330A .1415 +.0035 .1380 330 ---- .1555B .1470A .1470A .1560 +.0040 .1520 335 ---- .1715B .1615A .1615A .1715 +.0040 .1675 340 ---- .1890B .1775A .1775A .1880 +.0045 .1835 345 ---- .2070B .1945A .1945A .2060 +.0055 .2005 350 ---- .2270B .2130A .2130A .2250 +.0060 .2190 3 355 ---- .2475B .2325A .2325A .2455 +.0065 .2390 360 ---- .2700B .2530A .2530A .2670 +.0075 .2595 365 ---- .2935B .2745A .2745A .2900 +.0085 .2815 370 ---- .3180B .2975A .2975A .3140 +.0090 .3050 375 ---- .3440B .3215A .3215A .3395 +.0095 .3300 3 380 ---- .3715B .3470A .3470A .3665 +.0105 .3560 385 ---- .4000B .3735A .3735A .3945 +.0115 .3830 390 ---- .4300B .4015A .4015A .4235 +.0115 .4120 395 ---- .4610B .4300A .4300A .4540 +.0125 .4415 400 ---- .4935B .4605A .4605A .4860 +.0130 .4730 1 405 ---- .5270B .4915A .4915A .5185 +.0135 .5050 410 ---- .5615B .5240A .5240A .5525 +.0140 .5385 415 ---- .5965B .5575A .5575A .5870 +.0145 .5725 420 ---- .6330B .5920A .5920A .6230 +.0150 .6080 1 425 ---- .6705B .6270A .6270A .6595 +.0155 .6440 430 ---- .7085B .6635A .6635A .6970 +.0160 .6810 435 ---- .7475B .7005A .7005A .7355 +.0165 .7190 440 ---- .7875B .7385A .7385A .7750 +.0175 .7575 445 ---- .8280B .7770A .7770A .8145 +.0175 .7970 450 ---- .8690B .8165A .8165A .8550 +.0180 .8370 455 ---- .9020B .8565A .8565A .8965 +.0185 .8780 460 ---- ---- .8970A .8970A .9380 +.0190 .9190 465 ---- ---- .9385A .9385A .9805 +.0195 .9610 470 ---- 1.0395B .9800A .9800A 1.0230 +.0195 1.0035 475 ---- ---- ---- ---- 1.0665 +.0205 1.0460 480 ---- 1.1275B 1.0655A 1.0655A 1.1100 +.0205 1.0895 485 ---- ---- ---- ---- 1.1545 +.0210 1.1335 490 ---- 1.2170B 1.1525A 1.1525A 1.1990 +.0215 1.1775 495 ---- ---- ---- ---- 1.2440 +.0215 1.2225 500 ---- 1.3085B 1.2410A 1.2410A 1.2890 +.0215 1.2675 505 ---- ---- ---- ---- 1.3350 +.0225 1.3125 510 ---- ---- ---- ---- 1.3810 +.0225 1.3585 515 ---- ---- ---- ---- 1.4270 +.0225 1.4045 520 ---- 1.4940B 1.4230A 1.4230A 1.4735 +.0230 1.4505 525 ---- ---- ---- ---- 1.5205 +.0235 1.4970 530 ---- 1.5880B 1.5155A 1.5155A 1.5675 +.0235 1.5440 535 ---- ---- ---- ---- 1.6150 +.0240 1.5910 540 ---- 1.6835B 1.6095A 1.6095A 1.6625 +.0245 1.6380 545 ---- ---- ---- ---- 1.7100 +.0245 1.6855 550 ---- 1.7795B 1.7040A 1.7040A 1.7580 +.0245 1.7335 555 ---- ---- ---- ---- 1.8060 +.0245 1.7815 560 ---- 1.8760B 1.7995A 1.7995A 1.8540 +.0245 1.8295 565 ---- ---- ---- ---- 1.9025 +.0250 1.8775 570 ---- 1.9730B 1.8960A 1.8960A 1.9510 +.0250 1.9260 575 ---- ---- ---- ---- 2.0000 +.0255 1.9745 580 ---- 2.0710B 1.9930A 1.9930A 2.0485 +.0250 2.0235 600 ---- 2.2615B 2.1885A 2.1885A 2.2455 +.0255 2.2200 625 ---- ---- ---- ---- 2.4935 +.0250 2.4685 650 ---- ---- ---- ---- 2.7435 +.0250 2.7185 675 ---- ---- ---- ---- 2.9935 +.0250 2.9685 700 ---- ---- ---- ---- 3.2435 +.0250 3.2185 725 ---- ---- ---- ---- 3.4935 +.0250 3.4685 750 ---- ---- ---- ---- 3.7435 +.0250 3.7185 775 ---- ---- ---- ---- 3.9935 +.0250 3.9685 800 ---- ---- ---- ---- 4.2435 +.0250 4.2185 825 ---- ---- ---- ---- 4.4935 +.0250 4.4685 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0050 +.0010 .0040 200 ---- ---- ---- ---- .0095 +.0010 .0085 220 ---- ---- ---- ---- .0150 +.0005 .0145 225 ---- ---- ---- ---- .0170 +.0005 .0165 230 ---- ---- ---- ---- .0190 +.0005 .0185 235 ---- ---- ---- ---- .0215 +.0005 .0210 240 ---- ---- ---- ---- .0240 +.0005 .0235 245 ---- ---- ---- ---- .0270 UNCH .0270 250 ---- ---- ---- ---- .0300 UNCH .0300 255 ---- ---- ---- ---- .0340 UNCH .0340 260 ---- ---- ---- ---- .0380 -.0005 .0385 265 ---- ---- ---- ---- .0430 -.0005 .0435 270 ---- ---- ---- ---- .0485 -.0005 .0490 275 ---- ---- ---- ---- .0545 -.0005 .0550 10 280 ---- ---- ---- ---- .0615 -.0005 .0620 285 ---- ---- ---- ---- .0690 UNCH .0690 290 ---- ---- ---- ---- .0775 UNCH .0775 295 ---- .0870B ---- .0870B .0865 UNCH .0865 300 ---- .0970B ---- .0970B .0965 UNCH .0965 305 ---- .1080B ---- .1080B .1075 +.0005 .1070 310 ---- .1195B ---- .1195B .1195 +.0010 .1185 315 ---- .1325B ---- .1325B .1325 +.0015 .1310 320 ---- .1460B ---- .1460B .1465 +.0020 .1445 325 ---- .1605B ---- .1605B .1615 +.0030 .1585 330 ---- .1765B ---- .1765B .1770 +.0030 .1740 335 ---- .1930B .1895A .1895A .1940 +.0040 .1900 340 ---- .2110B .2060A .2060A .2115 +.0045 .2070 345 ---- .2300B .2235A .2235A .2305 +.0055 .2250 350 ---- .2500B .2425A .2425A .2505 +.0065 .2440 355 ---- .2710B .2620A .2620A .2710 +.0065 .2645 360 ---- .2935B .2825A .2825A .2930 +.0075 .2855 365 ---- .3170B .3045A .3045A .3160 +.0080 .3080 370 ---- .3420B .3275A .3275A .3405 +.0095 .3310 375 ---- .3680B .3515A .3515A .3660 +.0100 .3560 380 ---- .3955B .3770A .3770A .3925 +.0105 .3820 385 ---- .4240B .4030A .4030A .4200 +.0110 .4090 390 ---- .4535B .4305A .4305A .4490 +.0120 .4370 395 ---- .4845B .4595A .4595A .4790 +.0125 .4665 400 ---- .5160B .4890A .4890A .5105 +.0130 .4975 405 ---- .5490B .5200A .5200A .5430 +.0140 .5290 410 ---- .5830B .5520A .5520A .5760 +.0140 .5620 415 ---- .6180B .5850A .5850A .6105 +.0150 .5955 420 ---- .6540B .6190A .6190A .6455 +.0150 .6305 425 ---- .6905B .6535A .6535A .6820 +.0160 .6660 430 ---- .7280B .6895A .6895A .7190 +.0165 .7025 435 ---- .7665B .7255A .7255A .7565 +.0165 .7400 440 ---- .8055B .7630A .7630A .7950 +.0170 .7780 445 ---- .8450B .8010A .8010A .8345 +.0175 .8170 450 ---- .8855B .8395A .8395A .8740 +.0175 .8565 455 ---- .9265B .8790A .8790A .9145 +.0180 .8965 460 ---- .9680B .9190A .9190A .9560 +.0185 .9375 465 ---- .9935B .9595A .9595A .9975 +.0190 .9785 470 ---- 1.0530B 1.0005A 1.0005A 1.0395 +.0190 1.0205 475 ---- ---- ---- ---- 1.0820 +.0195 1.0625 480 ---- 1.1395B 1.0840A 1.0840A 1.1250 +.0195 1.1055 485 ---- ---- ---- ---- 1.1685 +.0200 1.1485 490 ---- 1.2280B 1.1695A 1.1695A 1.2125 +.0205 1.1920 495 ---- ---- ---- ---- 1.2565 +.0205 1.2360 500 ---- 1.3180B 1.2570A 1.2570A 1.3010 +.0205 1.2805 505 ---- ---- ---- ---- 1.3460 +.0210 1.3250 510 ---- ---- ---- ---- 1.3910 +.0210 1.3700 515 ---- ---- ---- ---- 1.4365 +.0210 1.4155 520 ---- 1.5010B 1.4355A 1.4355A 1.4825 +.0215 1.4610 525 ---- ---- ---- ---- 1.5285 +.0215 1.5070 530 ---- 1.5945B 1.5270A 1.5270A 1.5750 +.0220 1.5530 535 ---- ---- ---- ---- 1.6215 +.0220 1.5995 540 ---- 1.6885B 1.6195A 1.6195A 1.6685 +.0220 1.6465 545 ---- ---- ---- ---- 1.7155 +.0225 1.6930 550 ---- 1.7835B 1.7130A 1.7130A 1.7630 +.0225 1.7405 555 ---- ---- ---- ---- 1.8105 +.0230 1.7875 560 ---- 1.8790B 1.8075A 1.8075A 1.8580 +.0225 1.8355 565 ---- ---- ---- ---- 1.9060 +.0230 1.8830 570 ---- 1.9755B 1.9025A 1.9025A 1.9545 +.0235 1.9310 575 ---- ---- ---- ---- 2.0025 +.0235 1.9790 580 ---- 2.0725B 1.9990A 1.9990A 2.0510 +.0235 2.0275 600 ---- 2.2680B 2.1925A 2.1925A 2.2465 +.0240 2.2225 625 ---- ---- ---- ---- 2.4935 +.0245 2.4690 650 ---- ---- ---- ---- 2.7435 +.0250 2.7185 675 ---- ---- ---- ---- 2.9935 +.0250 2.9685 700 ---- ---- ---- ---- 3.2435 +.0250 3.2185 725 ---- ---- ---- ---- 3.4935 +.0250 3.4685 750 ---- ---- ---- ---- 3.7435 +.0250 3.7185 775 ---- ---- ---- ---- 3.9935 +.0250 3.9685 800 ---- ---- ---- ---- 4.2435 +.0250 4.2185 825 ---- ---- ---- ---- 4.4935 +.0250 4.4685 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 UNCH .0050 220 ---- ---- ---- ---- .0110 UNCH .0110 225 ---- ---- ---- ---- .0135 +.0005 .0130 230 ---- ---- ---- ---- .0160 +.0005 .0155 235 ---- ---- ---- ---- .0190 +.0005 .0185 240 ---- ---- ---- ---- .0225 +.0010 .0215 245 ---- ---- ---- ---- .0265 +.0015 .0250 250 ---- ---- ---- ---- .0305 +.0010 .0295 255 ---- ---- ---- ---- .0355 +.0015 .0340 260 ---- ---- ---- ---- .0405 +.0015 .0390 265 ---- ---- ---- ---- .0465 +.0015 .0450 270 ---- ---- ---- ---- .0530 +.0020 .0510 275 ---- ---- ---- ---- .0605 +.0025 .0580 280 ---- ---- ---- ---- .0680 +.0020 .0660 285 ---- ---- ---- ---- .0770 +.0030 .0740 290 ---- ---- ---- ---- .0860 +.0030 .0830 295 ---- ---- ---- ---- .0960 +.0030 .0930 300 ---- ---- ---- ---- .1070 +.0035 .1035 305 ---- ---- ---- ---- .1190 +.0040 .1150 310 ---- ---- ---- ---- .1315 +.0045 .1270 315 ---- ---- ---- ---- .1450 +.0050 .1400 320 ---- ---- ---- ---- .1590 +.0050 .1540 325 ---- ---- ---- ---- .1745 +.0055 .1690 330 ---- ---- ---- ---- .1905 +.0055 .1850 335 ---- ---- ---- ---- .2075 +.0060 .2015 340 ---- ---- ---- ---- .2260 +.0070 .2190 345 ---- ---- ---- ---- .2450 +.0070 .2380 350 ---- ---- ---- ---- .2650 +.0075 .2575 355 ---- ---- ---- ---- .2860 +.0080 .2780 360 ---- ---- ---- ---- .3080 +.0080 .3000 365 ---- ---- ---- ---- .3315 +.0090 .3225 370 ---- ---- ---- ---- .3560 +.0095 .3465 375 ---- ---- ---- ---- .3810 +.0095 .3715 380 ---- ---- ---- ---- .4075 +.0100 .3975 385 ---- ---- ---- ---- .4355 +.0110 .4245 390 ---- ---- ---- ---- .4640 +.0115 .4525 395 ---- ---- ---- ---- .4935 +.0115 .4820 400 ---- ---- ---- ---- .5245 +.0125 .5120 405 ---- ---- ---- ---- .5560 +.0125 .5435 410 ---- ---- ---- ---- .5890 +.0135 .5755 415 ---- ---- ---- ---- .6225 +.0135 .6090 420 ---- ---- ---- ---- .6570 +.0140 .6430 425 ---- ---- ---- ---- .6925 +.0145 .6780 430 ---- ---- ---- ---- .7285 +.0150 .7135 435 ---- ---- ---- ---- .7655 +.0150 .7505 440 ---- ---- ---- ---- .8035 +.0160 .7875 445 ---- ---- ---- ---- .8415 +.0160 .8255 450 ---- ---- ---- ---- .8805 +.0160 .8645 455 ---- ---- ---- ---- .9205 +.0170 .9035 460 ---- ---- ---- ---- .9605 +.0170 .9435 465 ---- ---- ---- ---- 1.0015 +.0175 .9840 470 ---- ---- ---- ---- 1.0430 +.0180 1.0250 475 ---- ---- ---- ---- 1.0850 +.0185 1.0665 480 ---- ---- ---- ---- 1.1270 +.0185 1.1085 485 ---- ---- ---- ---- 1.1700 +.0190 1.1510 490 ---- ---- ---- ---- 1.2135 +.0195 1.1940 495 ---- ---- ---- ---- 1.2570 +.0195 1.2375 500 ---- ---- ---- ---- 1.3010 +.0195 1.2815 505 ---- ---- ---- ---- 1.3455 +.0200 1.3255 510 ---- ---- ---- ---- 1.3905 +.0205 1.3700 515 ---- ---- ---- ---- 1.4355 +.0205 1.4150 520 ---- ---- ---- ---- 1.4810 +.0205 1.4605 525 ---- ---- ---- ---- 1.5270 +.0210 1.5060 530 ---- ---- ---- ---- 1.5730 +.0210 1.5520 535 ---- ---- ---- ---- 1.6195 +.0215 1.5980 540 ---- ---- ---- ---- 1.6660 +.0215 1.6445 545 ---- ---- ---- ---- 1.7130 +.0220 1.6910 550 ---- ---- ---- ---- 1.7600 +.0220 1.7380 555 ---- ---- ---- ---- 1.8075 +.0220 1.7855 560 ---- ---- ---- ---- 1.8555 +.0225 1.8330 565 ---- ---- ---- ---- 1.9035 +.0230 1.8805 570 ---- ---- ---- ---- 1.9515 +.0230 1.9285 575 ---- ---- ---- ---- 2.0000 +.0230 1.9770 580 ---- ---- ---- ---- 2.0485 +.0230 2.0255 600 ---- ---- ---- ---- 2.2450 +.0240 2.2210 625 ---- ---- ---- ---- 2.4940 +.0245 2.4695 650 ---- ---- ---- ---- 2.7440 +.0245 2.7195 675 ---- ---- ---- ---- 2.9940 +.0245 2.9695 700 ---- ---- ---- ---- 3.2440 +.0245 3.2195 725 ---- ---- ---- ---- 3.4940 +.0245 3.4695 750 ---- ---- ---- ---- 3.7440 +.0245 3.7195 775 ---- ---- ---- ---- 3.9940 +.0245 3.9695 800 ---- ---- ---- ---- 4.2440 +.0245 4.2195 825 ---- ---- ---- ---- 4.4940 +.0245 4.4695 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 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0070 UNCH .0070 220 ---- ---- ---- ---- .0150 +.0005 .0145 225 ---- ---- ---- ---- .0175 +.0005 .0170 230 ---- ---- ---- ---- .0210 +.0010 .0200 235 ---- ---- ---- ---- .0245 +.0010 .0235 240 ---- ---- ---- ---- .0285 +.0010 .0275 245 ---- ---- ---- ---- .0325 +.0010 .0315 250 ---- ---- ---- ---- .0375 +.0010 .0365 255 ---- ---- ---- ---- .0430 +.0015 .0415 260 ---- ---- ---- ---- .0490 +.0015 .0475 265 ---- ---- ---- ---- .0560 +.0020 .0540 270 ---- ---- ---- ---- .0630 +.0020 .0610 275 ---- ---- ---- ---- .0710 +.0025 .0685 280 ---- ---- ---- ---- .0795 +.0025 .0770 285 ---- ---- ---- ---- .0890 +.0030 .0860 290 ---- ---- ---- ---- .0990 +.0035 .0955 295 ---- ---- ---- ---- .1095 +.0035 .1060 300 ---- ---- ---- ---- .1215 +.0040 .1175 305 ---- ---- ---- ---- .1335 +.0040 .1295 310 ---- ---- ---- ---- .1470 +.0045 .1425 315 ---- ---- ---- ---- .1610 +.0050 .1560 320 ---- ---- ---- ---- .1760 +.0055 .1705 325 ---- ---- ---- ---- .1915 +.0055 .1860 330 ---- ---- ---- ---- .2085 +.0060 .2025 335 ---- ---- ---- ---- .2260 +.0065 .2195 340 ---- ---- ---- ---- .2445 +.0070 .2375 345 ---- ---- ---- ---- .2640 +.0075 .2565 350 ---- ---- ---- ---- .2840 +.0075 .2765 355 ---- ---- ---- ---- .3055 +.0080 .2975 360 ---- ---- ---- ---- .3280 +.0085 .3195 365 ---- ---- ---- ---- .3515 +.0090 .3425 370 ---- ---- ---- ---- .3755 +.0090 .3665 375 ---- ---- ---- ---- .4010 +.0095 .3915 380 ---- ---- ---- ---- .4275 +.0100 .4175 385 ---- ---- ---- ---- .4550 +.0105 .4445 390 ---- ---- ---- ---- .4840 +.0115 .4725 395 ---- ---- ---- ---- .5135 +.0115 .5020 400 ---- ---- ---- ---- .5440 +.0120 .5320 405 ---- ---- ---- ---- .5755 +.0125 .5630 410 ---- ---- ---- ---- .6080 +.0130 .5950 415 ---- ---- ---- ---- .6410 +.0130 .6280 420 ---- ---- ---- ---- .6755 +.0140 .6615 425 ---- ---- ---- ---- .7105 +.0145 .6960 430 ---- ---- ---- ---- .7460 +.0145 .7315 435 ---- ---- ---- ---- .7825 +.0150 .7675 440 ---- ---- ---- ---- .8200 +.0155 .8045 445 ---- ---- ---- ---- .8580 +.0160 .8420 450 ---- ---- ---- ---- .8965 +.0160 .8805 455 ---- ---- ---- ---- .9360 +.0165 .9195 460 ---- ---- ---- ---- .9755 +.0165 .9590 465 ---- ---- ---- ---- 1.0160 +.0170 .9990 470 ---- ---- ---- ---- 1.0570 +.0175 1.0395 475 ---- ---- ---- ---- 1.0985 +.0180 1.0805 480 ---- ---- ---- ---- 1.1400 +.0180 1.1220 485 ---- ---- ---- ---- 1.1825 +.0185 1.1640 490 ---- ---- ---- ---- 1.2250 +.0185 1.2065 495 ---- ---- ---- ---- 1.2685 +.0190 1.2495 500 ---- ---- ---- ---- 1.3120 +.0195 1.2925 505 ---- ---- ---- ---- 1.3560 +.0195 1.3365 510 ---- ---- ---- ---- 1.4000 +.0195 1.3805 515 ---- ---- ---- ---- 1.4450 +.0200 1.4250 520 ---- ---- ---- ---- 1.4900 +.0205 1.4695 525 ---- ---- ---- ---- 1.5350 +.0205 1.5145 530 ---- ---- ---- ---- 1.5810 +.0210 1.5600 535 ---- ---- ---- ---- 1.6265 +.0205 1.6060 540 ---- ---- ---- ---- 1.6730 +.0215 1.6515 545 ---- ---- ---- ---- 1.7195 +.0215 1.6980 550 ---- ---- ---- ---- 1.7660 +.0215 1.7445 555 ---- ---- ---- ---- 1.8130 +.0215 1.7915 560 ---- ---- ---- ---- 1.8605 +.0220 1.8385 565 ---- ---- ---- ---- 1.9080 +.0225 1.8855 570 ---- ---- ---- ---- 1.9555 +.0225 1.9330 575 ---- ---- ---- ---- 2.0035 +.0225 1.9810 580 ---- ---- ---- ---- 2.0520 +.0230 2.0290 600 ---- ---- ---- ---- 2.2465 +.0235 2.2230 625 ---- ---- ---- ---- 2.4940 +.0245 2.4695 650 ---- ---- ---- ---- 2.7440 +.0245 2.7195 675 ---- ---- ---- ---- 2.9940 +.0245 2.9695 700 ---- ---- ---- ---- 3.2440 +.0245 3.2195 725 ---- ---- ---- ---- 3.4940 +.0245 3.4695 750 ---- ---- ---- ---- 3.7440 +.0245 3.7195 775 ---- ---- ---- ---- 3.9940 +.0245 3.9695 800 ---- ---- ---- ---- 4.2440 +.0245 4.2195 825 ---- ---- ---- ---- 4.4940 +.0245 4.4695 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 UNCH .0035 200 ---- ---- ---- ---- .0095 UNCH .0095 220 ---- ---- ---- ---- .0195 +.0010 .0185 225 ---- ---- ---- ---- .0225 +.0005 .0220 230 ---- ---- ---- ---- .0260 +.0005 .0255 235 ---- ---- ---- ---- .0305 +.0010 .0295 240 ---- ---- ---- ---- .0350 +.0015 .0335 245 ---- ---- ---- ---- .0400 +.0015 .0385 250 ---- ---- ---- ---- .0455 +.0015 .0440 255 ---- ---- ---- ---- .0515 +.0015 .0500 260 ---- ---- ---- ---- .0585 +.0020 .0565 265 ---- ---- ---- ---- .0655 +.0020 .0635 270 ---- ---- ---- ---- .0735 +.0020 .0715 275 ---- ---- ---- ---- .0825 +.0030 .0795 280 ---- ---- ---- ---- .0915 +.0030 .0885 285 ---- ---- ---- ---- .1015 +.0030 .0985 290 ---- ---- ---- ---- .1125 +.0035 .1090 295 ---- ---- ---- ---- .1235 +.0035 .1200 300 ---- ---- ---- ---- .1360 +.0040 .1320 305 ---- ---- ---- ---- .1490 +.0045 .1445 310 ---- ---- ---- ---- .1630 +.0050 .1580 315 ---- ---- ---- ---- .1775 +.0050 .1725 320 ---- ---- ---- ---- .1930 +.0055 .1875 325 ---- ---- ---- ---- .2090 +.0055 .2035 330 ---- ---- ---- ---- .2260 +.0060 .2200 335 ---- ---- ---- ---- .2440 +.0060 .2380 340 ---- ---- ---- ---- .2630 +.0065 .2565 345 ---- ---- ---- ---- .2830 +.0075 .2755 350 ---- ---- ---- ---- .3035 +.0075 .2960 355 ---- ---- ---- ---- .3250 +.0080 .3170 360 ---- ---- ---- ---- .3480 +.0085 .3395 365 ---- ---- ---- ---- .3715 +.0090 .3625 370 ---- ---- ---- ---- .3960 +.0095 .3865 375 ---- ---- ---- ---- .4215 +.0100 .4115 380 ---- ---- ---- ---- .4480 +.0105 .4375 385 ---- ---- ---- ---- .4755 +.0110 .4645 390 ---- ---- ---- ---- .5035 +.0110 .4925 395 ---- ---- ---- ---- .5330 +.0115 .5215 400 ---- ---- ---- ---- .5635 +.0120 .5515 405 ---- ---- ---- ---- .5950 +.0125 .5825 410 ---- ---- ---- ---- .6270 +.0125 .6145 415 ---- ---- ---- ---- .6600 +.0130 .6470 420 ---- ---- ---- ---- .6940 +.0135 .6805 425 ---- ---- ---- ---- .7285 +.0140 .7145 430 ---- ---- ---- ---- .7640 +.0145 .7495 435 ---- ---- ---- ---- .8000 +.0145 .7855 440 ---- ---- ---- ---- .8370 +.0150 .8220 445 ---- ---- ---- ---- .8745 +.0155 .8590 450 ---- ---- ---- ---- .9130 +.0160 .8970 455 ---- ---- ---- ---- .9515 +.0160 .9355 460 ---- ---- ---- ---- .9910 +.0165 .9745 465 ---- ---- ---- ---- 1.0310 +.0170 1.0140 470 ---- ---- ---- ---- 1.0715 +.0175 1.0540 475 ---- ---- ---- ---- 1.1120 +.0170 1.0950 480 ---- ---- ---- ---- 1.1535 +.0175 1.1360 485 ---- ---- ---- ---- 1.1955 +.0180 1.1775 490 ---- ---- ---- ---- 1.2380 +.0185 1.2195 495 ---- ---- ---- ---- 1.2805 +.0185 1.2620 500 ---- ---- ---- ---- 1.3235 +.0190 1.3045 505 ---- ---- ---- ---- 1.3670 +.0190 1.3480 510 ---- ---- ---- ---- 1.4110 +.0195 1.3915 515 ---- ---- ---- ---- 1.4550 +.0195 1.4355 520 ---- ---- ---- ---- 1.4995 +.0200 1.4795 525 ---- ---- ---- ---- 1.5445 +.0200 1.5245 530 ---- ---- ---- ---- 1.5895 +.0205 1.5690 535 ---- ---- ---- ---- 1.6350 +.0205 1.6145 540 ---- ---- ---- ---- 1.6805 +.0205 1.6600 545 ---- ---- ---- ---- 1.7265 +.0210 1.7055 550 ---- ---- ---- ---- 1.7730 +.0210 1.7520 555 ---- ---- ---- ---- 1.8195 +.0215 1.7980 560 ---- ---- ---- ---- 1.8665 +.0220 1.8445 565 ---- ---- ---- ---- 1.9135 +.0220 1.8915 570 ---- ---- ---- ---- 1.9605 +.0220 1.9385 575 ---- ---- ---- ---- 2.0080 +.0220 1.9860 580 ---- ---- ---- ---- 2.0560 +.0225 2.0335 600 ---- ---- ---- ---- 2.2490 +.0230 2.2260 625 ---- ---- ---- ---- 2.4945 +.0240 2.4705 650 ---- ---- ---- ---- 2.7440 +.0245 2.7195 675 ---- ---- ---- ---- 2.9940 +.0245 2.9695 700 ---- ---- ---- ---- 3.2440 +.0245 3.2195 725 ---- ---- ---- ---- 3.4940 +.0245 3.4695 750 ---- ---- ---- ---- 3.7440 +.0245 3.7195 775 ---- ---- ---- ---- 3.9940 +.0245 3.9695 800 ---- ---- ---- ---- 4.2440 +.0245 4.2195 825 4.4805 4.4805 4.4805 4.4805 4.4940 +.0245 1 4.4695 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 ---- ---- ---- ---- .0050 +.0005 .0045 200 ---- ---- ---- ---- .0125 +.0005 .0120 220 ---- ---- ---- ---- .0240 +.0010 .0230 225 ---- ---- ---- ---- .0280 +.0010 .0270 230 ---- ---- ---- ---- .0320 +.0010 .0310 235 ---- ---- ---- ---- .0370 +.0015 .0355 240 ---- ---- ---- ---- .0420 +.0015 .0405 245 ---- ---- ---- ---- .0475 +.0015 .0460 250 ---- ---- ---- ---- .0540 +.0020 .0520 255 ---- ---- ---- ---- .0605 +.0020 .0585 260 ---- ---- ---- ---- .0680 +.0020 .0660 265 ---- ---- ---- ---- .0760 +.0025 .0735 270 ---- ---- ---- ---- .0845 +.0025 .0820 275 ---- ---- ---- ---- .0940 +.0030 .0910 280 ---- ---- ---- ---- .1035 +.0030 .1005 285 ---- ---- ---- ---- .1145 +.0035 .1110 290 ---- ---- ---- ---- .1255 +.0035 .1220 295 ---- ---- ---- ---- .1375 +.0035 .1340 300 ---- ---- ---- ---- .1505 +.0040 .1465 305 ---- ---- ---- ---- .1640 +.0045 .1595 310 ---- ---- ---- ---- .1785 +.0050 .1735 315 ---- ---- ---- ---- .1935 +.0050 .1885 320 ---- ---- ---- ---- .2095 +.0055 .2040 325 ---- ---- ---- ---- .2265 +.0060 .2205 330 ---- ---- ---- ---- .2440 +.0060 .2380 335 ---- ---- ---- ---- .2625 +.0065 .2560 340 ---- ---- ---- ---- .2815 +.0070 .2745 345 ---- ---- ---- ---- .3015 +.0070 .2945 350 ---- ---- ---- ---- .3225 +.0075 .3150 355 ---- ---- ---- ---- .3445 +.0080 .3365 360 ---- ---- ---- ---- .3675 +.0085 .3590 365 ---- ---- ---- ---- .3910 +.0085 .3825 370 ---- ---- ---- ---- .4160 +.0095 .4065 375 ---- ---- ---- ---- .4415 +.0095 .4320 380 ---- ---- ---- ---- .4680 +.0100 .4580 385 ---- ---- ---- ---- .4960 +.0105 .4855 390 ---- ---- ---- ---- .5245 +.0110 .5135 395 ---- ---- ---- ---- .5540 +.0115 .5425 400 ---- ---- ---- ---- .5840 +.0115 .5725 405 ---- ---- ---- ---- .6155 +.0125 .6030 410 ---- ---- ---- ---- .6475 +.0125 .6350 415 ---- ---- ---- ---- .6805 +.0130 .6675 420 ---- ---- ---- ---- .7140 +.0130 .7010 425 ---- ---- ---- ---- .7485 +.0135 .7350 430 ---- ---- ---- ---- .7840 +.0140 .7700 435 ---- ---- ---- ---- .8200 +.0145 .8055 440 ---- ---- ---- ---- .8565 +.0150 .8415 445 ---- ---- ---- ---- .8940 +.0155 .8785 450 ---- ---- ---- ---- .9315 +.0155 .9160 455 ---- ---- ---- ---- .9700 +.0155 .9545 460 ---- ---- ---- ---- 1.0095 +.0165 .9930 465 ---- ---- ---- ---- 1.0490 +.0165 1.0325 470 ---- ---- ---- ---- 1.0890 +.0170 1.0720 475 ---- ---- ---- ---- 1.1295 +.0170 1.1125 480 ---- ---- ---- ---- 1.1705 +.0170 1.1535 485 ---- ---- ---- ---- 1.2120 +.0175 1.1945 490 ---- ---- ---- ---- 1.2540 +.0180 1.2360 495 ---- ---- ---- ---- 1.2965 +.0180 1.2785 500 ---- ---- ---- ---- 1.3390 +.0185 1.3205 505 ---- ---- ---- ---- 1.3825 +.0190 1.3635 510 ---- ---- ---- ---- 1.4260 +.0190 1.4070 515 ---- ---- ---- ---- 1.4695 +.0190 1.4505 520 ---- ---- ---- ---- 1.5135 +.0195 1.4940 525 ---- ---- ---- ---- 1.5580 +.0195 1.5385 530 ---- ---- ---- ---- 1.6030 +.0200 1.5830 535 ---- ---- ---- ---- 1.6480 +.0200 1.6280 540 ---- ---- ---- ---- 1.6935 +.0205 1.6730 545 ---- ---- ---- ---- 1.7390 +.0205 1.7185 550 ---- ---- ---- ---- 1.7850 +.0210 1.7640 555 ---- ---- ---- ---- 1.8310 +.0210 1.8100 560 ---- ---- ---- ---- 1.8775 +.0215 1.8560 565 ---- ---- ---- ---- 1.9240 +.0215 1.9025 570 ---- ---- ---- ---- 1.9710 +.0215 1.9495 575 ---- ---- ---- ---- 2.0180 +.0220 1.9960 600 ---- ---- ---- ---- 2.2565 +.0225 2.2340 625 ---- ---- ---- ---- 2.5000 +.0235 2.4765 650 ---- ---- ---- ---- 2.7480 +.0245 2.7235 675 ---- ---- ---- ---- 2.9980 +.0245 2.9735 700 ---- ---- ---- ---- 3.2480 +.0245 3.2235 725 ---- ---- ---- ---- 3.4980 +.0245 3.4735 750 ---- ---- ---- ---- 3.7480 +.0245 3.7235 775 ---- ---- ---- ---- 3.9980 +.0245 3.9735 800 ---- ---- ---- ---- 4.2480 +.0245 4.2235 825 ---- ---- ---- ---- 4.4980 +.0245 4.4735 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0060 +.0005 .0055 200 ---- ---- ---- ---- .0150 +.0005 .0145 220 ---- ---- ---- ---- .0280 +.0010 .0270 225 ---- ---- ---- ---- .0320 +.0010 .0310 230 ---- ---- ---- ---- .0370 +.0015 .0355 235 ---- ---- ---- ---- .0420 +.0015 .0405 240 ---- ---- ---- ---- .0475 +.0015 .0460 245 ---- ---- ---- ---- .0540 +.0020 .0520 250 ---- ---- ---- ---- .0605 +.0020 .0585 255 ---- ---- ---- ---- .0680 +.0020 .0660 260 ---- ---- ---- ---- .0755 +.0020 .0735 265 ---- ---- ---- ---- .0845 +.0025 .0820 270 ---- ---- ---- ---- .0935 +.0025 .0910 275 ---- ---- ---- ---- .1035 +.0030 .1005 280 ---- ---- ---- ---- .1140 +.0035 .1105 285 ---- ---- ---- ---- .1250 +.0035 .1215 290 ---- ---- ---- ---- .1370 +.0035 .1335 295 ---- ---- ---- ---- .1495 +.0040 .1455 300 ---- ---- ---- ---- .1630 +.0040 .1590 305 ---- ---- ---- ---- .1770 +.0045 .1725 310 ---- ---- ---- ---- .1920 +.0050 .1870 315 ---- ---- ---- ---- .2080 +.0055 .2025 320 ---- ---- ---- ---- .2245 +.0060 .2185 325 ---- ---- ---- ---- .2415 +.0060 .2355 330 ---- ---- ---- ---- .2595 +.0060 .2535 335 ---- ---- ---- ---- .2785 +.0065 .2720 340 ---- ---- ---- ---- .2980 +.0070 .2910 345 ---- ---- ---- ---- .3185 +.0070 .3115 350 ---- ---- ---- ---- .3400 +.0075 .3325 355 ---- ---- ---- ---- .3625 +.0085 .3540 360 ---- ---- ---- ---- .3855 +.0085 .3770 4 365 ---- ---- ---- ---- .4095 +.0090 .4005 370 ---- ---- ---- ---- .4345 +.0095 .4250 375 ---- ---- ---- ---- .4600 +.0095 .4505 380 ---- ---- ---- ---- .4870 +.0105 .4765 385 ---- ---- ---- ---- .5145 +.0105 .5040 390 ---- ---- ---- ---- .5430 +.0110 .5320 395 ---- ---- ---- ---- .5720 +.0110 .5610 400 ---- ---- ---- ---- .6025 +.0115 .5910 405 ---- ---- ---- ---- .6335 +.0120 .6215 410 ---- ---- ---- ---- .6655 +.0125 .6530 415 ---- ---- ---- ---- .6980 +.0130 .6850 420 ---- ---- ---- ---- .7315 +.0135 .7180 425 ---- ---- ---- ---- .7655 +.0135 .7520 430 ---- ---- ---- ---- .8005 +.0140 .7865 435 ---- ---- ---- ---- .8360 +.0145 .8215 440 ---- ---- ---- ---- .8720 +.0145 .8575 445 ---- ---- ---- ---- .9090 +.0150 .8940 450 ---- ---- ---- ---- .9465 +.0155 .9310 455 ---- ---- ---- ---- .9845 +.0155 .9690 460 ---- ---- ---- ---- 1.0230 +.0160 1.0070 465 ---- ---- ---- ---- 1.0620 +.0160 1.0460 470 ---- ---- ---- ---- 1.1020 +.0165 1.0855 475 ---- ---- ---- ---- 1.1420 +.0170 1.1250 480 ---- ---- ---- ---- 1.1825 +.0170 1.1655 485 ---- ---- ---- ---- 1.2235 +.0170 1.2065 490 ---- ---- ---- ---- 1.2650 +.0175 1.2475 495 ---- ---- ---- ---- 1.3070 +.0180 1.2890 500 ---- ---- ---- ---- 1.3495 +.0185 1.3310 505 ---- ---- ---- ---- 1.3920 +.0185 1.3735 510 ---- ---- ---- ---- 1.4350 +.0185 1.4165 515 ---- ---- ---- ---- 1.4785 +.0190 1.4595 520 ---- ---- ---- ---- 1.5220 +.0190 1.5030 525 ---- ---- ---- ---- 1.5660 +.0195 1.5465 530 ---- ---- ---- ---- 1.6105 +.0195 1.5910 535 ---- ---- ---- ---- 1.6550 +.0200 1.6350 540 ---- ---- ---- ---- 1.7000 +.0200 1.6800 545 ---- ---- ---- ---- 1.7455 +.0205 1.7250 550 ---- ---- ---- ---- 1.7910 +.0210 1.7700 555 ---- ---- ---- ---- 1.8365 +.0205 1.8160 560 ---- ---- ---- ---- 1.8825 +.0210 1.8615 565 ---- ---- ---- ---- 1.9290 +.0215 1.9075 570 ---- ---- ---- ---- 1.9755 +.0215 1.9540 575 ---- ---- ---- ---- 2.0220 +.0215 2.0005 600 ---- ---- ---- ---- 2.2590 +.0225 2.2365 625 ---- ---- ---- ---- 2.5015 +.0235 2.4780 650 ---- ---- ---- ---- 2.7480 +.0240 2.7240 675 ---- ---- ---- ---- 2.9980 +.0245 2.9735 700 ---- ---- ---- ---- 3.2480 +.0245 3.2235 725 ---- ---- ---- ---- 3.4980 +.0245 3.4735 750 ---- ---- ---- ---- 3.7480 +.0245 3.7235 775 ---- ---- ---- ---- 3.9980 +.0245 3.9735 800 ---- ---- ---- ---- 4.2480 +.0245 4.2235 825 ---- ---- ---- ---- 4.4980 +.0245 4.4735 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 UNCH .0080 200 ---- ---- ---- ---- .0190 +.0005 .0185 220 ---- ---- ---- ---- .0340 +.0010 .0330 225 ---- ---- ---- ---- .0385 +.0010 .0375 230 ---- ---- ---- ---- .0440 +.0015 .0425 235 ---- ---- ---- ---- .0495 +.0015 .0480 240 ---- ---- ---- ---- .0560 +.0020 .0540 245 ---- ---- ---- ---- .0625 +.0020 .0605 250 ---- ---- ---- ---- .0700 +.0020 .0680 255 ---- ---- ---- ---- .0775 +.0020 .0755 260 ---- ---- ---- ---- .0860 +.0020 .0840 265 ---- ---- ---- ---- .0950 +.0025 .0925 270 ---- ---- ---- ---- .1050 +.0030 .1020 275 ---- ---- ---- ---- .1155 +.0035 .1120 280 ---- ---- ---- ---- .1265 +.0035 .1230 285 ---- ---- ---- ---- .1380 +.0035 .1345 290 ---- ---- ---- ---- .1505 +.0040 .1465 295 ---- ---- ---- ---- .1635 +.0040 .1595 300 ---- ---- ---- ---- .1770 +.0040 .1730 305 ---- ---- ---- ---- .1915 +.0045 .1870 310 ---- ---- ---- ---- .2070 +.0050 .2020 315 ---- ---- ---- ---- .2230 +.0055 .2175 320 ---- ---- ---- ---- .2395 +.0055 .2340 325 ---- ---- ---- ---- .2570 +.0060 .2510 330 ---- ---- ---- ---- .2755 +.0065 .2690 335 ---- ---- ---- ---- .2945 +.0070 .2875 340 ---- ---- ---- ---- .3140 +.0070 .3070 345 ---- ---- ---- ---- .3350 +.0075 .3275 350 ---- ---- ---- ---- .3565 +.0080 .3485 355 ---- ---- ---- ---- .3785 +.0080 .3705 360 ---- ---- ---- ---- .4015 +.0085 .3930 365 ---- ---- ---- ---- .4255 +.0090 .4165 370 ---- ---- ---- ---- .4505 +.0095 .4410 375 ---- ---- ---- ---- .4760 +.0095 .4665 380 ---- ---- ---- ---- .5025 +.0100 .4925 385 ---- ---- ---- ---- .5300 +.0105 .5195 390 ---- ---- ---- ---- .5585 +.0110 .5475 395 ---- ---- ---- ---- .5875 +.0110 .5765 400 ---- ---- ---- ---- .6175 +.0115 .6060 405 ---- ---- ---- ---- .6485 +.0120 .6365 410 ---- ---- ---- ---- .6800 +.0120 .6680 415 ---- ---- ---- ---- .7125 +.0125 .7000 420 ---- ---- ---- ---- .7460 +.0130 .7330 425 ---- ---- ---- ---- .7795 +.0130 .7665 430 ---- ---- ---- ---- .8145 +.0140 .8005 435 ---- ---- ---- ---- .8495 +.0140 .8355 440 ---- ---- ---- ---- .8855 +.0145 .8710 445 ---- ---- ---- ---- .9220 +.0145 .9075 450 ---- ---- ---- ---- .9595 +.0150 .9445 455 ---- ---- ---- ---- .9970 +.0150 .9820 460 ---- ---- ---- ---- 1.0355 +.0155 1.0200 465 ---- ---- ---- ---- 1.0745 +.0160 1.0585 470 ---- ---- ---- ---- 1.1135 +.0160 1.0975 475 ---- ---- ---- ---- 1.1535 +.0165 1.1370 480 ---- ---- ---- ---- 1.1940 +.0170 1.1770 485 ---- ---- ---- ---- 1.2345 +.0170 1.2175 490 ---- ---- ---- ---- 1.2760 +.0175 1.2585 495 ---- ---- ---- ---- 1.3175 +.0175 1.3000 500 ---- ---- ---- ---- 1.3595 +.0180 1.3415 505 ---- ---- ---- ---- 1.4020 +.0185 1.3835 510 ---- ---- ---- ---- 1.4445 +.0185 1.4260 515 ---- ---- ---- ---- 1.4875 +.0185 1.4690 520 ---- ---- ---- ---- 1.5310 +.0190 1.5120 525 ---- ---- ---- ---- 1.5745 +.0190 1.5555 530 ---- ---- ---- ---- 1.6190 +.0195 1.5995 535 ---- ---- ---- ---- 1.6630 +.0195 1.6435 540 ---- ---- ---- ---- 1.7075 +.0195 1.6880 545 ---- ---- ---- ---- 1.7525 +.0200 1.7325 550 ---- ---- ---- ---- 1.7980 +.0205 1.7775 555 ---- ---- ---- ---- 1.8435 +.0205 1.8230 575 ---- ---- ---- ---- 2.0275 +.0210 2.0065 600 ---- ---- ---- ---- 2.2630 +.0220 2.2410 625 ---- ---- ---- ---- 2.5040 +.0235 2.4805 650 ---- ---- ---- ---- 2.7490 +.0240 2.7250 675 ---- ---- ---- ---- 2.9980 +.0245 2.9735 700 ---- ---- ---- ---- 3.2480 +.0245 3.2235 725 ---- ---- ---- ---- 3.4980 +.0245 3.4735 750 ---- ---- ---- ---- 3.7480 +.0245 3.7235 775 ---- ---- ---- ---- 3.9980 +.0245 3.9735 800 ---- ---- ---- ---- 4.2480 +.0245 4.2235 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0040 +.0005 .0035 125 ---- ---- ---- ---- .0090 UNCH .0090 150 ---- ---- ---- ---- .0180 +.0005 .0175 175 ---- ---- ---- ---- .0310 +.0010 .0300 200 ---- ---- ---- ---- .0485 +.0010 .0475 225 ---- ---- ---- ---- .0720 +.0020 .0700 230 ---- ---- ---- ---- .0775 +.0020 .0755 235 ---- ---- ---- ---- .0830 +.0020 .0810 240 ---- ---- ---- ---- .0890 +.0020 .0870 245 ---- ---- ---- ---- .0955 +.0020 .0935 250 ---- ---- ---- ---- .1025 +.0025 .1000 255 ---- ---- ---- ---- .1095 +.0025 .1070 260 ---- ---- ---- ---- .1170 +.0025 .1145 265 ---- ---- ---- ---- .1250 +.0025 .1225 270 ---- ---- ---- ---- .1335 +.0030 .1305 275 ---- ---- ---- ---- .1430 +.0035 .1395 280 ---- ---- ---- ---- .1525 +.0035 .1490 285 ---- ---- ---- ---- .1625 +.0035 .1590 290 ---- ---- ---- ---- .1735 +.0040 .1695 295 ---- ---- ---- ---- .1850 +.0040 .1810 300 ---- ---- ---- ---- .1975 +.0045 .1930 305 ---- ---- ---- ---- .2105 +.0045 .2060 310 ---- ---- ---- ---- .2245 +.0050 .2195 315 ---- ---- ---- ---- .2395 +.0055 .2340 320 ---- ---- ---- ---- .2550 +.0055 .2495 325 ---- ---- ---- ---- .2715 +.0060 .2655 330 ---- ---- ---- ---- .2895 +.0065 .2830 335 ---- ---- ---- ---- .3080 +.0065 .3015 340 ---- ---- ---- ---- .3275 +.0070 .3205 345 ---- ---- ---- ---- .3485 +.0075 .3410 350 ---- ---- ---- ---- .3700 +.0075 .3625 355 ---- ---- ---- ---- .3925 +.0080 .3845 360 ---- ---- ---- ---- .4160 +.0080 .4080 365 ---- ---- ---- ---- .4405 +.0085 .4320 370 ---- ---- ---- ---- .4660 +.0090 .4570 375 ---- ---- ---- ---- .4925 +.0095 .4830 380 ---- ---- ---- ---- .5195 +.0100 .5095 385 ---- ---- ---- ---- .5475 +.0105 .5370 390 ---- ---- ---- ---- .5760 +.0105 .5655 395 ---- ---- ---- ---- .6055 +.0110 .5945 400 ---- ---- ---- ---- .6360 +.0115 .6245 405 ---- ---- ---- ---- .6670 +.0120 .6550 410 ---- ---- ---- ---- .6985 +.0120 .6865 415 ---- ---- ---- ---- .7310 +.0125 .7185 420 ---- ---- ---- ---- .7640 +.0125 .7515 425 ---- ---- ---- ---- .7980 +.0130 .7850 430 ---- ---- ---- ---- .8325 +.0135 .8190 435 ---- ---- ---- ---- .8675 +.0135 .8540 440 ---- ---- ---- ---- .9035 +.0140 .8895 445 ---- ---- ---- ---- .9395 +.0140 .9255 450 ---- ---- ---- ---- .9765 +.0145 .9620 455 ---- ---- ---- ---- 1.0140 +.0150 .9990 460 ---- ---- ---- ---- 1.0520 +.0150 1.0370 465 ---- ---- ---- ---- 1.0905 +.0155 1.0750 470 ---- ---- ---- ---- 1.1295 +.0160 1.1135 475 ---- ---- ---- ---- 1.1690 +.0160 1.1530 480 ---- ---- ---- ---- 1.2090 +.0165 1.1925 485 ---- ---- ---- ---- 1.2490 +.0165 1.2325 490 ---- ---- ---- ---- 1.2900 +.0170 1.2730 495 ---- ---- ---- ---- 1.3310 +.0170 1.3140 500 ---- ---- ---- ---- 1.3730 +.0175 1.3555 505 ---- ---- ---- ---- 1.4150 +.0180 1.3970 510 ---- ---- ---- ---- 1.4570 +.0175 1.4395 515 ---- ---- ---- ---- 1.5000 +.0185 1.4815 520 ---- ---- ---- ---- 1.5430 +.0185 1.5245 525 ---- ---- ---- ---- 1.5860 +.0185 1.5675 530 ---- ---- ---- ---- 1.6300 +.0190 1.6110 535 ---- ---- ---- ---- 1.6740 +.0190 1.6550 540 ---- ---- ---- ---- 1.7180 +.0190 1.6990 545 ---- ---- ---- ---- 1.7625 +.0195 1.7430 550 ---- ---- ---- ---- 1.8075 +.0195 1.7880 555 ---- ---- ---- ---- 1.8525 +.0195 1.8330 575 ---- ---- ---- ---- 2.0355 +.0205 2.0150 600 ---- ---- ---- ---- 2.2700 +.0215 2.2485 625 ---- ---- ---- ---- 2.5095 +.0225 2.4870 650 ---- ---- ---- ---- 2.7540 +.0230 2.7310 675 ---- ---- ---- ---- 3.0030 +.0240 2.9790 700 ---- ---- ---- ---- 3.2530 +.0240 3.2290 725 ---- ---- ---- ---- 3.5030 +.0240 3.4790 750 ---- ---- ---- ---- 3.7530 +.0240 3.7290 775 ---- ---- ---- ---- 4.0030 +.0240 3.9790 800 ---- ---- ---- ---- 4.2530 +.0240 4.2290 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0050 +.0005 .0045 125 ---- ---- ---- ---- .0110 UNCH .0110 150 ---- ---- ---- ---- .0210 +.0005 .0205 175 ---- ---- ---- ---- .0355 +.0005 .0350 200 ---- ---- ---- ---- .0550 +.0015 .0535 225 ---- ---- ---- ---- .0795 +.0015 .0780 230 ---- ---- ---- ---- .0855 +.0020 .0835 235 ---- ---- ---- ---- .0915 +.0020 .0895 240 ---- ---- ---- ---- .0980 +.0025 .0955 245 ---- ---- ---- ---- .1045 +.0025 .1020 250 ---- ---- ---- ---- .1115 +.0025 .1090 255 ---- ---- ---- ---- .1190 +.0025 .1165 260 ---- ---- ---- ---- .1270 +.0030 .1240 265 ---- ---- ---- ---- .1355 +.0030 .1325 270 ---- ---- ---- ---- .1440 +.0030 .1410 275 ---- ---- ---- ---- .1535 +.0035 .1500 280 ---- ---- ---- ---- .1635 +.0035 .1600 285 ---- ---- ---- ---- .1740 +.0035 .1705 290 ---- ---- ---- ---- .1855 +.0045 .1810 295 ---- ---- ---- ---- .1970 +.0040 .1930 300 ---- ---- ---- ---- .2095 +.0045 .2050 305 ---- ---- ---- ---- .2230 +.0050 .2180 310 ---- ---- ---- ---- .2370 +.0050 .2320 315 ---- ---- ---- ---- .2520 +.0050 .2470 320 ---- ---- ---- ---- .2680 +.0055 .2625 325 ---- ---- ---- ---- .2850 +.0060 .2790 330 ---- ---- ---- ---- .3030 +.0065 .2965 335 ---- ---- ---- ---- .3215 +.0065 .3150 340 ---- ---- ---- ---- .3415 +.0070 .3345 345 ---- ---- ---- ---- .3625 +.0075 .3550 350 ---- ---- ---- ---- .3840 +.0075 .3765 355 ---- ---- ---- ---- .4070 +.0080 .3990 360 ---- ---- ---- ---- .4305 +.0080 .4225 365 ---- ---- ---- ---- .4555 +.0090 .4465 370 ---- ---- ---- ---- .4810 +.0090 .4720 375 ---- ---- ---- ---- .5075 +.0095 .4980 380 ---- ---- ---- ---- .5345 +.0100 .5245 385 ---- ---- ---- ---- .5625 +.0100 .5525 390 ---- ---- ---- ---- .5915 +.0105 .5810 395 ---- ---- ---- ---- .6210 +.0110 .6100 400 ---- ---- ---- ---- .6515 +.0110 .6405 405 ---- ---- ---- ---- .6825 +.0115 .6710 410 ---- ---- ---- ---- .7145 +.0120 .7025 415 ---- ---- ---- ---- .7470 +.0120 .7350 420 ---- ---- ---- ---- .7805 +.0125 .7680 425 ---- ---- ---- ---- .8145 +.0130 .8015 430 ---- ---- ---- ---- .8490 +.0130 .8360 435 ---- ---- ---- ---- .8845 +.0135 .8710 440 ---- ---- ---- ---- .9205 +.0140 .9065 445 ---- ---- ---- ---- .9570 +.0140 .9430 450 ---- ---- ---- ---- .9940 +.0140 .9800 455 ---- ---- ---- ---- 1.0320 +.0150 1.0170 460 ---- ---- ---- ---- 1.0700 +.0150 1.0550 465 ---- ---- ---- ---- 1.1090 +.0155 1.0935 470 ---- ---- ---- ---- 1.1480 +.0155 1.1325 475 ---- ---- ---- ---- 1.1875 +.0155 1.1720 480 ---- ---- ---- ---- 1.2280 +.0160 1.2120 485 ---- ---- ---- ---- 1.2685 +.0160 1.2525 500 ---- ---- ---- ---- 1.3930 +.0170 1.3760 525 ---- ---- ---- ---- 1.6070 +.0180 1.5890 550 ---- ---- ---- ---- 1.8290 +.0190 1.8100 575 ---- ---- ---- ---- 2.0570 +.0200 2.0370 600 ---- ---- ---- ---- 2.2895 +.0210 2.2685 625 ---- ---- ---- ---- 2.5260 +.0215 2.5045 650 ---- ---- ---- ---- 2.7660 +.0220 2.7440 675 ---- ---- ---- ---- 3.0090 +.0225 2.9865 700 ---- ---- ---- ---- 3.2550 +.0230 3.2320 725 ---- ---- ---- ---- 3.5030 +.0235 3.4795 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 ---- ---- ---- ---- .0250 +.0005 .0245 175 ---- ---- ---- ---- .0415 +.0010 .0405 200 ---- ---- ---- ---- .0625 +.0015 .0610 225 ---- ---- ---- ---- .0890 +.0020 .0870 230 ---- ---- ---- ---- .0950 +.0020 .0930 235 ---- ---- ---- ---- .1015 +.0020 .0995 240 ---- ---- ---- ---- .1085 +.0025 .1060 245 ---- ---- ---- ---- .1155 +.0025 .1130 250 ---- ---- ---- ---- .1230 +.0025 .1205 255 ---- ---- ---- ---- .1305 +.0025 .1280 260 ---- ---- ---- ---- .1390 +.0030 .1360 265 ---- ---- ---- ---- .1475 +.0030 .1445 270 ---- ---- ---- ---- .1570 +.0035 .1535 275 ---- ---- ---- ---- .1665 +.0035 .1630 280 ---- ---- ---- ---- .1770 +.0040 .1730 285 ---- ---- ---- ---- .1880 +.0040 .1840 290 ---- ---- ---- ---- .1995 +.0045 .1950 295 ---- ---- ---- ---- .2115 +.0045 .2070 300 ---- ---- ---- ---- .2245 +.0050 .2195 305 ---- ---- ---- ---- .2380 +.0050 .2330 310 ---- ---- ---- ---- .2525 +.0050 .2475 315 ---- ---- ---- ---- .2680 +.0055 .2625 320 ---- ---- ---- ---- .2840 +.0055 .2785 325 ---- ---- ---- ---- .3010 +.0060 .2950 330 ---- ---- ---- ---- .3195 +.0065 .3130 335 ---- ---- ---- ---- .3385 +.0070 .3315 340 ---- ---- ---- ---- .3585 +.0070 .3515 345 ---- ---- ---- ---- .3795 +.0075 .3720 350 ---- ---- ---- ---- .4015 +.0075 .3940 355 ---- ---- ---- ---- .4245 +.0080 .4165 360 ---- ---- ---- ---- .4485 +.0085 .4400 365 ---- ---- ---- ---- .4735 +.0090 .4645 370 ---- ---- ---- ---- .4990 +.0090 .4900 375 ---- ---- ---- ---- .5255 +.0095 .5160 380 ---- ---- ---- ---- .5525 +.0095 .5430 385 ---- ---- ---- ---- .5810 +.0100 .5710 390 ---- ---- ---- ---- .6095 +.0100 .5995 395 ---- ---- ---- ---- .6395 +.0110 .6285 400 ---- ---- ---- ---- .6700 +.0115 .6585 405 ---- ---- ---- ---- .7010 +.0115 .6895 410 ---- ---- ---- ---- .7330 +.0120 .7210 415 ---- ---- ---- ---- .7655 +.0120 .7535 420 ---- ---- ---- ---- .7985 +.0120 .7865 425 ---- ---- ---- ---- .8325 +.0125 .8200 430 ---- ---- ---- ---- .8670 +.0130 .8540 435 ---- ---- ---- ---- .9025 +.0135 .8890 440 ---- ---- ---- ---- .9380 +.0135 .9245 445 ---- ---- ---- ---- .9745 +.0140 .9605 450 ---- ---- ---- ---- 1.0115 +.0140 .9975 455 ---- ---- ---- ---- 1.0490 +.0145 1.0345 460 ---- ---- ---- ---- 1.0870 +.0145 1.0725 465 ---- ---- ---- ---- 1.1255 +.0150 1.1105 470 ---- ---- ---- ---- 1.1645 +.0150 1.1495 475 ---- ---- ---- ---- 1.2040 +.0155 1.1885 480 ---- ---- ---- ---- 1.2440 +.0155 1.2285 485 ---- ---- ---- ---- 1.2845 +.0160 1.2685 500 ---- ---- ---- ---- 1.4080 +.0165 1.3915 525 ---- ---- ---- ---- 1.6215 +.0180 1.6035 550 ---- ---- ---- ---- 1.8420 +.0190 1.8230 575 ---- ---- ---- ---- 2.0685 +.0195 2.0490 600 ---- ---- ---- ---- 2.2995 +.0200 2.2795 625 ---- ---- ---- ---- 2.5350 +.0210 2.5140 650 ---- ---- ---- ---- 2.7740 +.0220 2.7520 675 ---- ---- ---- ---- 3.0160 +.0225 2.9935 700 ---- ---- ---- ---- 3.2605 +.0230 3.2375 725 ---- ---- ---- ---- 3.5075 +.0235 3.4840 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0075 +.0005 .0070 125 ---- ---- ---- ---- .0160 +.0005 .0155 150 ---- ---- ---- ---- .0285 +.0005 .0280 175 ---- ---- ---- ---- .0460 +.0010 .0450 200 ---- ---- ---- ---- .0685 +.0015 .0670 225 ---- ---- ---- ---- .0965 +.0020 .0945 230 ---- ---- ---- ---- .1030 +.0020 .1010 235 ---- ---- ---- ---- .1095 +.0020 .1075 240 ---- ---- ---- ---- .1165 +.0025 .1140 245 ---- ---- ---- ---- .1240 +.0025 .1215 250 ---- ---- ---- ---- .1315 +.0025 .1290 255 ---- ---- ---- ---- .1400 +.0030 .1370 260 ---- ---- ---- ---- .1485 +.0035 .1450 265 ---- ---- ---- ---- .1575 +.0035 .1540 270 ---- ---- ---- ---- .1670 +.0040 .1630 275 ---- ---- ---- ---- .1765 +.0035 .1730 280 ---- ---- ---- ---- .1870 +.0035 .1835 285 ---- ---- ---- ---- .1985 +.0045 .1940 290 ---- ---- ---- ---- .2100 +.0045 .2055 295 ---- ---- ---- ---- .2225 +.0045 .2180 300 ---- ---- ---- ---- .2355 +.0050 .2305 305 ---- ---- ---- ---- .2495 +.0050 .2445 310 ---- ---- ---- ---- .2640 +.0055 .2585 315 ---- ---- ---- ---- .2795 +.0055 .2740 320 ---- ---- ---- ---- .2960 +.0060 .2900 325 ---- ---- ---- ---- .3130 +.0060 .3070 330 ---- ---- ---- ---- .3315 +.0065 .3250 335 ---- ---- ---- ---- .3505 +.0065 .3440 340 ---- ---- ---- ---- .3710 +.0070 .3640 345 ---- ---- ---- ---- .3920 +.0070 .3850 350 ---- ---- ---- ---- .4140 +.0075 .4065 355 ---- ---- ---- ---- .4370 +.0075 .4295 360 ---- ---- ---- ---- .4610 +.0080 .4530 365 ---- ---- ---- ---- .4860 +.0085 .4775 370 ---- ---- ---- ---- .5120 +.0090 .5030 375 ---- ---- ---- ---- .5385 +.0095 .5290 380 ---- ---- ---- ---- .5660 +.0100 .5560 385 ---- ---- ---- ---- .5940 +.0100 .5840 390 ---- ---- ---- ---- .6235 +.0110 .6125 395 ---- ---- ---- ---- .6530 +.0115 .6415 400 ---- ---- ---- ---- .6835 +.0115 .6720 405 ---- ---- ---- ---- .7150 +.0125 .7025 410 ---- ---- ---- ---- .7470 +.0130 .7340 415 ---- ---- ---- ---- .7800 +.0140 .7660 420 ---- ---- ---- ---- .8135 +.0145 .7990 425 ---- ---- ---- ---- .8475 +.0150 .8325 430 ---- ---- ---- ---- .8825 +.0155 .8670 435 ---- ---- ---- ---- .9180 +.0165 .9015 440 ---- ---- ---- ---- .9535 +.0165 .9370 445 ---- ---- ---- ---- .9905 +.0175 .9730 450 ---- ---- ---- ---- 1.0275 +.0180 1.0095 455 ---- ---- ---- ---- 1.0650 +.0185 1.0465 460 ---- ---- ---- ---- 1.1030 +.0190 1.0840 465 ---- ---- ---- ---- 1.1415 +.0195 1.1220 470 ---- ---- ---- ---- 1.1805 +.0195 1.1610 475 ---- ---- ---- ---- 1.2200 +.0200 1.2000 480 ---- ---- ---- ---- 1.2600 +.0205 1.2395 485 ---- ---- ---- ---- 1.3005 +.0210 1.2795 500 ---- ---- ---- ---- 1.4240 +.0220 1.4020 525 ---- ---- ---- ---- 1.6365 +.0235 1.6130 550 ---- ---- ---- ---- 1.8560 +.0245 1.8315 575 ---- ---- ---- ---- 2.0810 +.0250 2.0560 600 ---- ---- ---- ---- 2.3110 +.0255 2.2855 625 ---- ---- ---- ---- 2.5450 +.0255 2.5195 650 ---- ---- ---- ---- 2.7825 +.0260 2.7565 675 ---- ---- ---- ---- 3.0225 +.0255 2.9970 700 ---- ---- ---- ---- 3.2655 +.0255 3.2400 725 ---- ---- ---- ---- 3.5105 +.0250 3.4855 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0090 +.0005 .0085 125 ---- ---- ---- ---- .0185 +.0005 .0180 150 ---- ---- ---- ---- .0325 +.0005 .0320 175 ---- ---- ---- ---- .0515 +.0010 .0505 200 ---- ---- ---- ---- .0755 +.0015 .0740 225 ---- ---- ---- ---- .1050 +.0020 .1030 230 ---- ---- ---- ---- .1115 +.0020 .1095 235 ---- ---- ---- ---- .1185 +.0025 .1160 240 ---- ---- ---- ---- .1255 +.0020 .1235 245 ---- ---- ---- ---- .1335 +.0025 .1310 250 ---- ---- ---- ---- .1410 +.0025 .1385 255 ---- ---- ---- ---- .1495 +.0025 .1470 260 ---- ---- ---- ---- .1585 +.0030 .1555 265 ---- ---- ---- ---- .1675 +.0030 .1645 270 ---- ---- ---- ---- .1775 +.0035 .1740 275 ---- ---- ---- ---- .1875 +.0035 .1840 280 ---- ---- ---- ---- .1985 +.0040 .1945 285 ---- ---- ---- ---- .2095 +.0035 .2060 290 ---- ---- ---- ---- .2215 +.0040 .2175 295 ---- ---- ---- ---- .2345 +.0045 .2300 300 ---- ---- ---- ---- .2475 +.0045 .2430 305 ---- ---- ---- ---- .2620 +.0050 .2570 310 ---- ---- ---- ---- .2765 +.0050 .2715 315 ---- ---- ---- ---- .2925 +.0055 .2870 320 ---- ---- ---- ---- .3090 +.0055 .3035 325 ---- ---- ---- ---- .3265 +.0060 .3205 330 ---- ---- ---- ---- .3450 +.0060 .3390 335 ---- ---- ---- ---- .3645 +.0065 .3580 340 ---- ---- ---- ---- .3850 +.0070 .3780 345 ---- ---- ---- ---- .4060 +.0065 .3995 350 ---- ---- ---- ---- .4285 +.0070 .4215 355 ---- ---- ---- ---- .4515 +.0075 .4440 360 ---- ---- ---- ---- .4760 +.0080 .4680 365 ---- ---- ---- ---- .5010 +.0085 .4925 370 ---- ---- ---- ---- .5265 +.0085 .5180 375 ---- ---- ---- ---- .5530 +.0085 .5445 380 ---- ---- ---- ---- .5805 +.0090 .5715 385 ---- ---- ---- ---- .6085 +.0090 .5995 390 ---- ---- ---- ---- .6375 +.0095 .6280 395 ---- ---- ---- ---- .6675 +.0100 .6575 400 ---- ---- ---- ---- .6975 +.0100 .6875 405 ---- ---- ---- ---- .7290 +.0105 .7185 410 ---- ---- ---- ---- .7605 +.0105 .7500 415 ---- ---- ---- ---- .7930 +.0110 .7820 420 ---- ---- ---- ---- .8260 +.0110 .8150 425 ---- ---- ---- ---- .8600 +.0120 .8480 430 ---- ---- ---- ---- .8940 +.0115 .8825 435 ---- ---- ---- ---- .9290 +.0120 .9170 440 ---- ---- ---- ---- .9650 +.0125 .9525 445 ---- ---- ---- ---- 1.0010 +.0125 .9885 450 ---- ---- ---- ---- 1.0375 +.0130 1.0245 455 ---- ---- ---- ---- 1.0750 +.0135 1.0615 460 ---- ---- ---- ---- 1.1125 +.0135 1.0990 465 ---- ---- ---- ---- 1.1510 +.0140 1.1370 470 ---- ---- ---- ---- 1.1895 +.0140 1.1755 475 ---- ---- ---- ---- 1.2290 +.0145 1.2145 480 ---- ---- ---- ---- 1.2685 +.0145 1.2540 485 ---- ---- ---- ---- 1.3085 +.0145 1.2940 500 ---- ---- ---- ---- 1.4310 +.0150 1.4160 525 ---- ---- ---- ---- 1.6425 +.0165 1.6260 550 ---- ---- ---- ---- 1.8610 +.0170 1.8440 575 ---- ---- ---- ---- 2.0855 +.0180 2.0675 600 ---- ---- ---- ---- 2.3150 +.0185 2.2965 625 ---- ---- ---- ---- 2.5485 +.0195 2.5290 650 ---- ---- ---- ---- 2.7850 +.0195 2.7655 675 ---- ---- ---- ---- 3.0255 +.0205 3.0050 700 ---- ---- ---- ---- 3.2680 +.0210 3.2470 725 ---- ---- ---- ---- 3.5130 +.0215 3.4915 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0040 UNCH .0040 100 ---- ---- ---- ---- .0105 UNCH .0105 125 ---- ---- ---- ---- .0215 +.0005 .0210 150 ---- ---- ---- ---- .0370 +.0010 .0360 175 ---- ---- ---- ---- .0570 +.0010 .0560 200 ---- ---- ---- ---- .0825 +.0010 .0815 225 ---- ---- ---- ---- .1135 +.0020 .1115 230 ---- ---- ---- ---- .1205 +.0020 .1185 235 ---- ---- ---- ---- .1275 +.0020 .1255 240 ---- ---- ---- ---- .1350 +.0020 .1330 245 ---- ---- ---- ---- .1430 +.0025 .1405 250 ---- ---- ---- ---- .1515 +.0030 .1485 255 ---- ---- ---- ---- .1600 +.0030 .1570 260 ---- ---- ---- ---- .1690 +.0030 .1660 265 ---- ---- ---- ---- .1785 +.0030 .1755 270 ---- ---- ---- ---- .1885 +.0035 .1850 275 ---- ---- ---- ---- .1990 +.0035 .1955 280 ---- ---- ---- ---- .2100 +.0040 .2060 285 ---- ---- ---- ---- .2215 +.0040 .2175 290 ---- ---- ---- ---- .2335 +.0040 .2295 295 ---- ---- ---- ---- .2465 +.0045 .2420 300 ---- ---- ---- ---- .2600 +.0045 .2555 305 ---- ---- ---- ---- .2745 +.0050 .2695 310 ---- ---- ---- ---- .2895 +.0050 .2845 315 ---- ---- ---- ---- .3055 +.0055 .3000 320 ---- ---- ---- ---- .3220 +.0055 .3165 325 ---- ---- ---- ---- .3400 +.0060 .3340 330 ---- ---- ---- ---- .3585 +.0060 .3525 335 ---- ---- ---- ---- .3780 +.0060 .3720 340 ---- ---- ---- ---- .3985 +.0065 .3920 345 ---- ---- ---- ---- .4200 +.0070 .4130 350 ---- ---- ---- ---- .4425 +.0070 .4355 355 ---- ---- ---- ---- .4660 +.0075 .4585 360 ---- ---- ---- ---- .4900 +.0075 .4825 365 ---- ---- ---- ---- .5150 +.0080 .5070 370 ---- ---- ---- ---- .5410 +.0085 .5325 375 ---- ---- ---- ---- .5675 +.0085 .5590 380 ---- ---- ---- ---- .5950 +.0090 .5860 385 ---- ---- ---- ---- .6230 +.0090 .6140 390 ---- ---- ---- ---- .6520 +.0095 .6425 395 ---- ---- ---- ---- .6815 +.0095 .6720 400 ---- ---- ---- ---- .7120 +.0100 .7020 405 ---- ---- ---- ---- .7430 +.0105 .7325 410 ---- ---- ---- ---- .7750 +.0110 .7640 415 ---- ---- ---- ---- .8070 +.0110 .7960 420 ---- ---- ---- ---- .8400 +.0110 .8290 425 ---- ---- ---- ---- .8740 +.0115 .8625 430 ---- ---- ---- ---- .9080 +.0115 .8965 435 ---- ---- ---- ---- .9430 +.0120 .9310 440 ---- ---- ---- ---- .9785 +.0125 .9660 445 ---- ---- ---- ---- 1.0145 +.0125 1.0020 450 ---- ---- ---- ---- 1.0510 +.0130 1.0380 455 ---- ---- ---- ---- 1.0880 +.0130 1.0750 460 ---- ---- ---- ---- 1.1255 +.0130 1.1125 465 ---- ---- ---- ---- 1.1640 +.0135 1.1505 470 ---- ---- ---- ---- 1.2025 +.0140 1.1885 475 ---- ---- ---- ---- 1.2415 +.0140 1.2275 480 ---- ---- ---- ---- 1.2810 +.0145 1.2665 485 ---- ---- ---- ---- 1.3205 +.0140 1.3065 500 ---- ---- ---- ---- 1.4425 +.0150 1.4275 525 ---- ---- ---- ---- 1.6530 +.0160 1.6370 550 ---- ---- ---- ---- 1.8705 +.0170 1.8535 575 ---- ---- ---- ---- 2.0940 +.0175 2.0765 600 ---- ---- ---- ---- 2.3225 +.0185 2.3040 625 ---- ---- ---- ---- 2.5545 +.0190 2.5355 650 ---- ---- ---- ---- 2.7905 +.0195 2.7710 675 ---- ---- ---- ---- 3.0295 +.0200 3.0095 700 ---- ---- ---- ---- 3.2715 +.0210 3.2505 725 ---- ---- ---- ---- 3.5155 +.0210 3.4945 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0120 UNCH .0120 125 ---- ---- ---- ---- .0240 +.0005 .0235 150 ---- ---- ---- ---- .0410 +.0005 .0405 175 ---- ---- ---- ---- .0625 +.0010 .0615 200 ---- ---- ---- ---- .0895 +.0015 .0880 225 ---- ---- ---- ---- .1220 +.0020 .1200 250 ---- ---- ---- ---- .1610 +.0030 .1580 260 ---- ---- ---- ---- .1790 +.0030 .1760 265 ---- ---- ---- ---- .1890 +.0035 .1855 270 ---- ---- ---- ---- .1990 +.0035 .1955 275 ---- ---- ---- ---- .2095 +.0035 .2060 280 ---- ---- ---- ---- .2210 +.0040 .2170 285 ---- ---- ---- ---- .2330 +.0040 .2290 290 ---- ---- ---- ---- .2450 +.0040 .2410 295 ---- ---- ---- ---- .2585 +.0045 .2540 300 ---- ---- ---- ---- .2720 +.0045 .2675 305 ---- ---- ---- ---- .2865 +.0050 .2815 310 ---- ---- ---- ---- .3020 +.0050 .2970 315 ---- ---- ---- ---- .3180 +.0055 .3125 320 ---- ---- ---- ---- .3350 +.0055 .3295 325 ---- ---- ---- ---- .3530 +.0060 .3470 330 ---- ---- ---- ---- .3720 +.0065 .3655 335 ---- ---- ---- ---- .3915 +.0065 .3850 340 ---- ---- ---- ---- .4125 +.0070 .4055 345 ---- ---- ---- ---- .4340 +.0070 .4270 350 ---- ---- ---- ---- .4565 +.0070 .4495 355 ---- ---- ---- ---- .4800 +.0075 .4725 360 ---- ---- ---- ---- .5045 +.0080 .4965 365 ---- ---- ---- ---- .5295 +.0080 .5215 370 ---- ---- ---- ---- .5555 +.0085 .5470 375 ---- ---- ---- ---- .5825 +.0090 .5735 380 ---- ---- ---- ---- .6100 +.0090 .6010 385 ---- ---- ---- ---- .6380 +.0090 .6290 390 ---- ---- ---- ---- .6670 +.0095 .6575 395 ---- ---- ---- ---- .6970 +.0100 .6870 400 ---- ---- ---- ---- .7270 +.0100 .7170 405 ---- ---- ---- ---- .7580 +.0100 .7480 410 ---- ---- ---- ---- .7900 +.0105 .7795 415 ---- ---- ---- ---- .8225 +.0110 .8115 420 ---- ---- ---- ---- .8555 +.0115 .8440 425 ---- ---- ---- ---- .8890 +.0115 .8775 430 ---- ---- ---- ---- .9235 +.0120 .9115 435 ---- ---- ---- ---- .9580 +.0120 .9460 440 ---- ---- ---- ---- .9935 +.0120 .9815 445 ---- ---- ---- ---- 1.0295 +.0125 1.0170 450 ---- ---- ---- ---- 1.0660 +.0125 1.0535 455 ---- ---- ---- ---- 1.1030 +.0130 1.0900 460 ---- ---- ---- ---- 1.1405 +.0130 1.1275 465 ---- ---- ---- ---- 1.1785 +.0135 1.1650 470 ---- ---- ---- ---- 1.2170 +.0135 1.2035 475 ---- ---- ---- ---- 1.2560 +.0140 1.2420 480 ---- ---- ---- ---- 1.2955 +.0145 1.2810 485 ---- ---- ---- ---- 1.3350 +.0140 1.3210 500 ---- ---- ---- ---- 1.4570 +.0150 1.4420 525 ---- ---- ---- ---- 1.6665 +.0160 1.6505 550 ---- ---- ---- ---- 1.8835 +.0165 1.8670 575 ---- ---- ---- ---- 2.1065 +.0175 2.0890 600 ---- ---- ---- ---- 2.3340 +.0180 2.3160 625 ---- ---- ---- ---- 2.5655 +.0185 2.5470 650 ---- ---- ---- ---- 2.8010 +.0195 2.7815 675 ---- ---- ---- ---- 3.0390 +.0200 3.0190 700 ---- ---- ---- ---- 3.2800 +.0205 3.2595 725 ---- ---- ---- ---- 3.5235 +.0210 3.5025 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 ---- ---- 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 UNCH .0055 100 ---- ---- ---- ---- .0140 UNCH .0140 125 ---- ---- ---- ---- .0275 +.0005 .0270 150 ---- ---- ---- ---- .0455 +.0005 .0450 175 ---- ---- ---- ---- .0685 +.0010 .0675 200 ---- ---- ---- ---- .0970 +.0015 .0955 225 ---- ---- ---- ---- .1305 +.0020 .1285 250 ---- ---- ---- ---- .1710 +.0030 .1680 275 ---- ---- ---- ---- .2205 +.0035 .2170 280 ---- ---- ---- ---- .2320 +.0040 .2280 285 ---- ---- ---- ---- .2440 +.0040 .2400 290 ---- ---- ---- ---- .2565 +.0040 .2525 295 ---- ---- ---- ---- .2700 +.0045 .2655 300 ---- ---- ---- ---- .2840 +.0045 .2795 305 ---- ---- ---- ---- .2985 +.0050 .2935 310 ---- ---- ---- ---- .3140 +.0050 .3090 315 ---- ---- ---- ---- .3305 +.0055 .3250 320 ---- ---- ---- ---- .3475 +.0055 .3420 325 ---- ---- ---- ---- .3655 +.0060 .3595 330 ---- ---- ---- ---- .3845 +.0060 .3785 335 ---- ---- ---- ---- .4045 +.0065 .3980 340 ---- ---- ---- ---- .4255 +.0070 .4185 345 ---- ---- ---- ---- .4470 +.0070 .4400 350 ---- ---- ---- ---- .4700 +.0075 .4625 355 ---- ---- ---- ---- .4935 +.0075 .4860 360 ---- ---- ---- ---- .5180 +.0080 .5100 365 ---- ---- ---- ---- .5430 +.0080 .5350 370 ---- ---- ---- ---- .5690 +.0080 .5610 375 ---- ---- ---- ---- .5960 +.0085 .5875 380 ---- ---- ---- ---- .6235 +.0090 .6145 385 ---- ---- ---- ---- .6515 +.0090 .6425 390 ---- ---- ---- ---- .6805 +.0095 .6710 395 ---- ---- ---- ---- .7105 +.0100 .7005 400 ---- ---- ---- ---- .7405 +.0100 .7305 405 ---- ---- ---- ---- .7720 +.0105 .7615 410 ---- ---- ---- ---- .8035 +.0105 .7930 415 ---- ---- ---- ---- .8360 +.0110 .8250 420 ---- ---- ---- ---- .8685 +.0110 .8575 425 ---- ---- ---- ---- .9025 +.0115 .8910 430 ---- ---- ---- ---- .9365 +.0115 .9250 435 ---- ---- ---- ---- .9710 +.0115 .9595 440 ---- ---- ---- ---- 1.0065 +.0120 .9945 445 ---- ---- ---- ---- 1.0425 +.0125 1.0300 450 ---- ---- ---- ---- 1.0790 +.0130 1.0660 455 ---- ---- ---- ---- 1.1155 +.0125 1.1030 460 ---- ---- ---- ---- 1.1530 +.0130 1.1400 465 ---- ---- ---- ---- 1.1910 +.0135 1.1775 470 ---- ---- ---- ---- 1.2290 +.0130 1.2160 475 ---- ---- ---- ---- 1.2680 +.0135 1.2545 480 ---- ---- ---- ---- 1.3070 +.0135 1.2935 485 ---- ---- ---- ---- 1.3470 +.0145 1.3325 500 ---- ---- ---- ---- 1.4680 +.0145 1.4535 525 ---- ---- ---- ---- 1.6770 +.0155 1.6615 550 ---- ---- ---- ---- 1.8930 +.0165 1.8765 575 ---- ---- ---- ---- 2.1150 +.0175 2.0975 600 ---- ---- ---- ---- 2.3415 +.0180 2.3235 625 ---- ---- ---- ---- 2.5725 +.0185 2.5540 650 ---- ---- ---- ---- 2.8065 +.0190 2.7875 675 ---- ---- ---- ---- 3.0440 +.0195 3.0245 700 ---- ---- ---- ---- 3.2840 +.0200 3.2640 725 ---- ---- ---- ---- 3.5265 +.0205 3.5060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 876 697 32003 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 ---- ---- ---- 64.75A ---- ---- ---- 70000 ---- ---- ---- ---- 33.75 -1.25 35.00 50 72500 ---- ---- ---- 22.00A ---- ---- ---- 73000 ---- ---- ---- ---- 17.00 -2.00 19.00 10 75000 ---- ---- ---- 10.50A ---- ---- ---- 80000 ---- ---- 2.25A 2.25A 2.50 -.75 3.25 50 82500 ---- ---- ---- 1.75A ---- ---- ---- 85000 ---- ---- ---- 1.75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 -.25 .50 75 92000 ---- ---- ---- ---- .25 -.25 .50 50 75 92500 ---- ---- ---- ---- .25 -.25 .50 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 -1.00 1.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 127.75A ---- ---- ---- 67500 ---- ---- ---- 118.75A ---- ---- ---- 70000 ---- ---- ---- ---- 79.25 +.75 78.50 50 72500 ---- ---- ---- 65.00A ---- ---- ---- 73000 ---- ---- ---- ---- 56.75 +.25 56.50 10 75000 ---- ---- ---- 44.00A ---- ---- ---- 77500 ---- ---- ---- 31.25A ---- ---- ---- 80000 ---- ---- 19.75A 19.75A 20.00 -.75 20.75 50 82500 ---- ---- ---- 13.00A ---- ---- ---- 85000 ---- ---- 8.75A 8.75A 8.25 -.75 9.00 150 87500 ---- ---- ---- 5.00A ---- ---- ---- 90000 ---- ---- 3.50A 3.50A 3.00 -1.25 4.25 75 92000 ---- ---- ---- ---- 2.00 -1.25 3.25 50 75 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 5.00 -1.00 6.00 150 120000 ---- ---- ---- ---- .50 -.50 1.00 50 65000 ---- ---- ---- 160.00A ---- ---- ---- 67500 ---- ---- ---- 135.75A ---- ---- ---- 70000 ---- ---- ---- ---- 101.00 -3.50 104.50 50 72500 ---- ---- ---- 99.25A ---- ---- ---- 73000 ---- ---- ---- ---- 80.00 -3.25 83.25 10 75000 ---- ---- ---- 80.00A ---- ---- ---- 80000 ---- ---- ---- ---- 42.75 -2.25 45.00 50 82500 ---- ---- ---- 37.75A ---- ---- ---- 85000 ---- ---- 27.00A 27.00A 25.75 -1.75 27.50 150 87500 ---- ---- ---- 21.25A ---- ---- ---- 90000 ---- ---- ---- ---- 15.00 -1.50 16.50 75 92000 ---- ---- ---- ---- 12.00 -1.50 13.50 50 75 95000 ---- ---- ---- 8.75A 8.75 ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 110.75A ---- ---- ---- 73000 ---- ---- ---- ---- 91.25 -3.00 94.25 10 75000 ---- ---- ---- 94.00A ---- ---- ---- 77500 ---- ---- ---- 75.50A ---- ---- ---- 80000 ---- ---- ---- 59.00A ---- ---- ---- 82500 ---- ---- ---- 48.00A ---- ---- ---- 85000 ---- ---- ---- 39.25A ---- ---- ---- 87500 ---- ---- ---- 29.25A ---- ---- ---- 90000 ---- ---- ---- ---- 22.50 +5.25 17.25 25 95000 ---- ---- ---- 16.00A 16.00 ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 122.25A ---- ---- ---- 73000 ---- ---- ---- ---- 96.25 -4.00 100.25 10 75000 ---- ---- ---- 105.75A ---- ---- ---- 77500 ---- ---- ---- 87.25A ---- ---- ---- 80000 ---- ---- ---- 72.75A ---- ---- ---- 82500 ---- ---- ---- 61.25A ---- ---- ---- 85000 ---- ---- ---- 51.75A ---- ---- ---- 87500 ---- ---- ---- 44.25A ---- ---- ---- 90000 ---- ---- ---- ---- 21.50 -1.75 23.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- 28.00B ---- 28.00B 27.50 UNCH 27.50 25 92500 ---- ---- ---- 35.00A ---- ---- ---- 95000 ---- ---- ---- 30.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 32.00 -1.75 33.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 37.50 +1.75 35.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 42.00 +1.50 40.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 46.50 +1.50 45.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 50.25 +2.00 48.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 53.75 +1.75 52.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 1975 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- 2.25A 2.25A 2.00 -.50 2.50 50 67500 ---- ---- ---- 6.00A ---- ---- ---- 68000 ---- ---- ---- ---- 5.75 -1.50 7.25 75 68500 ---- ---- ---- ---- 6.75 -1.75 8.50 25 70000 ---- ---- ---- ---- 10.75 -2.25 13.00 100 72500 ---- ---- ---- 22.50A ---- ---- ---- 74000 ---- ---- ---- ---- 30.00 -3.00 33.00 50 75000 ---- ---- ---- ---- 37.00 -2.75 39.75 100 76000 ---- ---- ---- ---- 44.50 -2.75 47.25 25 80000 ---- ---- ---- 86.75A ---- ---- ---- 82500 ---- ---- ---- 111.25A ---- ---- ---- 85000 ---- ---- ---- 136.25A ---- ---- ---- 88000 ---- ---- ---- ---- 157.00 -1.25 158.25 25 89000 ---- ---- ---- ---- 166.75 -1.50 168.25 25 90000 ---- ---- ---- 188.75A ---- ---- ---- 92500 ---- ---- ---- ---- 201.75 -1.25 203.00 50 95000 ---- ---- ---- 238.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .50 +.25 .25 50 65000 ---- ---- ---- ---- 3.25 UNCH 3.25 50 67500 ---- ---- ---- 7.50A ---- ---- ---- 68000 ---- ---- ---- ---- 6.50 UNCH 6.50 75 68500 ---- ---- ---- ---- 7.25 UNCH 7.25 25 70000 ---- ---- ---- ---- 9.75 -.25 10.00 100 72500 ---- ---- ---- 16.50A ---- ---- ---- 74000 ---- ---- ---- ---- 20.00 -1.00 21.00 50 75000 ---- ---- ---- ---- 23.75 -1.25 25.00 100 76000 ---- ---- ---- ---- 27.75 -1.50 29.25 25 77500 ---- ---- ---- 39.75A ---- ---- ---- 80000 ---- ---- ---- 55.00A ---- ---- ---- 82500 ---- ---- ---- 78.25A ---- ---- ---- 85000 ---- ---- ---- 99.00A ---- ---- ---- 87500 ---- ---- ---- 121.50A ---- ---- ---- 88000 ---- ---- ---- ---- 114.00 -2.00 116.00 25 89000 ---- ---- ---- ---- 123.00 -2.00 125.00 25 90000 ---- ---- ---- 145.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.25 UNCH 1.25 50 65000 ---- ---- ---- ---- 6.75 +.25 6.50 50 67500 ---- ---- ---- 10.50A ---- ---- ---- 68000 ---- ---- ---- ---- 11.50 +.25 11.25 75 68500 ---- ---- ---- ---- 12.50 +.25 12.25 25 70000 ---- ---- ---- ---- 16.00 +.50 15.50 100 72500 ---- ---- ---- 24.75A ---- ---- ---- 74000 ---- ---- ---- ---- 28.25 +.75 27.50 50 75000 ---- ---- ---- ---- 32.00 +.75 31.25 100 76000 ---- ---- ---- ---- 36.25 +1.00 35.25 25 80000 ---- ---- ---- 66.25A ---- ---- ---- 82500 ---- ---- ---- 75.25A ---- ---- ---- 85000 ---- ---- ---- 100.25A ---- ---- ---- 87500 ---- ---- ---- 119.75A ---- ---- ---- 88000 ---- ---- ---- ---- 111.75 +2.50 109.25 25 89000 ---- ---- ---- ---- 119.75 +2.50 117.25 25 90000 ---- ---- ---- 148.00A ---- ---- ---- 95000 ---- ---- ---- 185.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 13.00 -1.00 14.00 75 68500 ---- ---- ---- ---- 13.75 -1.00 14.75 25 70000 ---- ---- ---- ---- 16.75 -1.00 17.75 100 72500 ---- ---- ---- 28.00A ---- ---- ---- 74000 ---- ---- ---- ---- 27.25 -1.00 28.25 50 75000 ---- ---- ---- ---- 30.75 -.50 31.25 50 77500 ---- ---- ---- 53.75A ---- ---- ---- 80000 ---- ---- ---- 62.25A ---- ---- ---- 82500 ---- ---- ---- 76.50A ---- ---- ---- 85000 ---- ---- ---- 93.00A ---- ---- ---- 87500 ---- ---- ---- 119.00A ---- ---- ---- 88000 ---- ---- ---- ---- 107.25 +6.75 100.50 25 90000 ---- ---- ---- 138.50A ---- ---- ---- 95000 ---- ---- ---- 181.00A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 20.50A ---- ---- ---- 68000 ---- ---- ---- ---- 14.75 +.50 14.25 75 68500 ---- ---- ---- ---- 15.75 +.50 15.25 25 70000 ---- ---- ---- ---- 19.25 +.75 18.50 100 72500 ---- ---- ---- 34.25A ---- ---- ---- 74000 ---- ---- ---- ---- 31.00 +1.25 29.75 50 75000 ---- ---- ---- ---- 34.50 +1.25 33.25 50 77500 ---- ---- ---- 60.75A ---- ---- ---- 80000 ---- ---- ---- 71.75A ---- ---- ---- 82500 ---- ---- ---- 86.00A ---- ---- ---- 85000 ---- ---- ---- 102.25A ---- ---- ---- 87500 ---- ---- ---- 120.00A ---- ---- ---- 88000 ---- ---- ---- ---- 105.00 +3.00 102.00 25 90000 ---- ---- ---- 144.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 24.50A ---- ---- ---- 68000 ---- ---- ---- ---- 17.00 UNCH 17.00 75 68500 ---- ---- ---- ---- 18.00 -.25 18.25 25 70000 ---- ---- ---- ---- 21.50 -.25 21.75 100 72500 ---- ---- ---- 38.25A ---- ---- ---- 74000 ---- ---- ---- ---- 33.25 UNCH 33.25 50 75000 ---- ---- ---- ---- 36.50 -.25 36.75 50 77500 ---- ---- ---- 59.25A ---- ---- ---- 80000 ---- ---- ---- 71.25A ---- ---- ---- 82500 ---- ---- ---- 84.75A ---- ---- ---- 85000 ---- ---- ---- 100.50A ---- ---- ---- 87500 ---- ---- ---- 117.75A ---- ---- ---- 88000 ---- ---- ---- ---- 106.00 UNCH 106.00 25 90000 ---- ---- ---- 143.75A ---- ---- ---- 92500 ---- ---- ---- 168.25A ---- ---- ---- 95000 ---- ---- ---- 188.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.00 +.75 21.25 100 75000 ---- ---- ---- ---- 38.50 +1.25 37.25 50 88000 ---- ---- ---- ---- 105.75 +2.75 103.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.25 -1.00 25.25 100 75000 ---- ---- ---- ---- 40.75 -1.75 42.50 50 88000 ---- ---- ---- ---- 106.50 -3.00 109.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.00 -1.25 29.25 100 75000 ---- ---- ---- ---- 45.25 -1.75 47.00 50 88000 ---- ---- ---- ---- 111.00 -3.00 114.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.75 -1.00 32.75 100 75000 ---- ---- ---- ---- 49.50 -1.25 50.75 50 88000 ---- ---- ---- ---- 115.25 -2.25 117.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 35.00 -1.25 36.25 100 75000 ---- ---- ---- ---- 53.00 -1.50 54.50 50 88000 ---- ---- ---- ---- 118.75 -2.75 121.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 38.00 -1.25 39.25 100 75000 ---- ---- ---- ---- 56.50 -1.50 58.00 50 88000 ---- ---- ---- ---- 122.25 -2.75 125.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3650 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.718 -.273 5.991 1850 ---- ---- ---- ---- 5.470 -.273 5.743 1875 ---- ---- ---- ---- 5.223 -.272 5.495 1900 ---- ---- ---- ---- 4.976 -.272 5.248 1925 ---- ---- ---- ---- 4.730 -.272 5.002 1950 ---- ---- ---- ---- 4.486 -.270 4.756 1975 ---- ---- ---- ---- 4.242 -.269 4.511 2000 ---- ---- ---- ---- 4.000 -.268 4.268 2025 ---- ---- 3.567A 3.567A 3.760 -.266 4.026 2050 ---- 3.937B 3.332A 3.925B 3.522 -.264 3.786 2075 ---- 3.875B 3.100A 3.875B 3.288 -.260 3.548 2100 ---- 3.680B 2.874A 3.676B 3.058 -.256 3.314 2125 ---- 3.444B 2.650A 3.440B 2.832 -.251 3.083 2150 ---- 3.212B 2.435A 3.208B 2.611 -.246 2.857 2175 ---- 2.984B 2.225A 2.980B 2.397 -.239 2.636 2200 ---- 2.760B 2.024A 2.756B 2.190 -.231 2.421 2220 ---- ---- ---- ---- 2.030 -.225 2.255 2225 ---- 2.540B 1.833A 2.540B 1.991 -.223 2.214 2230 ---- ---- ---- ---- 1.952 -.222 2.174 2235 ---- ---- ---- ---- 1.914 -.220 2.134 2240 ---- ---- ---- ---- 1.876 -.218 2.094 2245 ---- ---- ---- ---- 1.839 -.215 2.054 2250 ---- 2.330B 1.652A 2.326B 1.802 -.213 2.015 2255 ---- ---- ---- ---- 1.765 -.212 1.977 2260 ---- ---- ---- ---- 1.729 -.209 1.938 2265 ---- ---- ---- ---- 1.693 -.208 1.901 2270 ---- ---- ---- ---- 1.658 -.205 1.863 2275 ---- 2.125B 1.482A 2.123B 1.623 -.203 1.826 2280 ---- ---- ---- ---- 1.588 -.201 1.789 2285 ---- ---- ---- ---- 1.554 -.199 1.753 2290 ---- ---- ---- ---- 1.521 -.196 1.717 2295 ---- ---- ---- ---- 1.488 -.194 1.682 2300 ---- 1.930B 1.323A 1.930B 1.455 -.192 1.647 2305 ---- ---- ---- ---- 1.423 -.189 1.612 2310 ---- ---- ---- ---- 1.391 -.187 1.578 2315 ---- ---- ---- ---- 1.360 -.184 1.544 2320 ---- ---- ---- ---- 1.329 -.182 1.511 2325 ---- 1.745B 1.177A 1.745B 1.299 -.179 1.478 2330 ---- ---- 1.149A 1.149A 1.269 -.177 1.446 2335 ---- ---- 1.122A 1.122A 1.239 -.175 1.414 2340 ---- ---- 1.094A 1.094A 1.210 -.173 1.383 2345 ---- ---- 1.068A 1.068A 1.182 -.170 1.352 2350 ---- 1.572B 1.043A 1.572B 1.154 -.168 1.322 2355 ---- ---- 1.017A 1.017A 1.126 -.166 1.292 2360 ---- ---- .992A .992A 1.099 -.163 1.262 2365 ---- ---- .968A .968A 1.072 -.161 1.233 2370 ---- ---- .944A .944A 1.045 -.160 1.205 2375 ---- 1.410B .920A 1.410B 1.019 -.158 1.177 2380 ---- 1.164B .897A 1.164B .994 -.155 1.149 2385 ---- 1.175B .874A 1.175B .969 -.153 1.122 2390 ---- 1.173B .852A 1.171B .944 -.152 1.096 2395 ---- 1.177B .830A 1.176B .920 -.150 1.070 2400 ---- 1.256B .809A 1.256B .896 -.148 1.044 2405 ---- 1.175B .788A 1.175B .873 -.146 1.019 2410 ---- 1.176B .768A 1.176B .851 -.143 .994 2415 ---- 1.172B .748A 1.171B .829 -.141 .970 2420 1.084 1.146B .728A 1.146B .807 -.140 1 .947 1 1 2425 ---- 1.117B .709A 1.117B .786 -.137 .923 2430 ---- 1.092B .691A 1.092B .766 -.135 .901 2435 ---- 1.065B .673A 1.065B .746 -.133 .879 2440 ---- 1.040B .655A 1.039B .727 -.130 .857 2445 ---- 1.015B .637A 1.014B .708 -.128 .836 2450 ---- .990B .620A .990B .689 -.126 .815 2455 ---- .966B .604A .966B .671 -.123 .794 2460 ---- .943B .588A .942B .654 -.120 .774 2465 ---- .920B .572A .919B .637 -.118 .755 2470 ---- .897B .558A .896B .620 -.116 .736 2475 ---- .876B .542A .876B .603 -.114 .717 2480 ---- .853B .527A .853B .588 -.111 .699 2485 ---- .832B .513A .513A .572 -.109 .681 2490 ---- .811B .499A .499A .557 -.107 .664 2495 ---- .792B .485A .485A .542 -.104 .646 2500 ---- .771B .472A .472A .527 -.103 .630 2505 ---- .751B .459A .459A .513 -.100 .613 2510 ---- .732B .447A .447A .499 -.099 .598 2515 ---- .714B .433A .433A .486 -.096 .582 2520 ---- .694B .421A .421A .473 -.094 .567 2525 ---- .676B .409A .409A .460 -.092 .552 2550 ---- .591B .357A .357A .401 -.082 .483 2575 ---- .517B .311A .311A .349 -.074 .423 1 1 2600 ---- .453B .272A .272A .304 -.066 .370 2625 ---- .397B .237A .237A .265 -.058 .323 2650 ---- .346B .208A .208A .231 -.052 .283 8 2675 ---- .302B .183A .183A .202 -.046 .248 2700 ---- .264B .161A .161A .177 -.041 .218 5 2725 ---- .231B .142A .142A .155 -.037 .192 2750 ---- .202B .126A .126A .137 -.032 9 .169 2775 ---- .177B .112A .112A .120 -.029 .149 2800 .131 .156B .100A .134B .106 -.026 10 .132 2825 ---- .137B .089A .089A .094 -.022 .116 2850 ---- .121B .080A .080A .083 -.020 1 .103 2875 ---- .107B .072A .072A .074 -.018 .092 2900 ---- .094B .065A .094B .066 -.015 .081 2925 ---- .084B .059A .084B .059 -.013 .072 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 2 15 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .013 -.002 .015 1850 ---- ---- ---- ---- .016 -.001 .017 1875 ---- ---- ---- ---- .019 -.001 .020 1900 ---- ---- .022A .022A .022 -.001 .023 1925 ---- ---- .025A .025A .027 UNCH .027 1950 ---- ---- .028A .028A .032 +.001 .031 1975 ---- .038B .032A .032A .038 +.002 .036 2000 ---- .047B .037A .037A .046 +.004 .042 2025 ---- .058B .043A .043A .055 +.005 .050 2050 ---- .073B .051A .051A .068 +.008 .060 2 2 2075 ---- .090B .060A .060A .083 +.011 .072 2100 ---- .112B .072A .072A .102 +.015 .087 2125 ---- .139B .087A .087A .126 +.020 .106 2150 ---- .172B .104A .104A .154 +.025 .129 2175 ---- .212B .126A .126A .189 +.032 .157 2200 ---- .260B .153A .153A .232 +.040 .192 2220 ---- .305B .178A .178A .271 +.046 .225 2225 ---- .317B .185A .185A .282 +.048 .234 2230 ---- .330B .192A .192A .294 +.050 .244 2235 ---- .343B .199A .199A .305 +.051 .254 2240 ---- .357B .207A .207A .317 +.053 .264 2245 ---- .370B .215A .215A .330 +.056 .274 2250 ---- .384B .223A .223A .342 +.057 .285 2255 ---- .400B .232A .400B .356 +.060 .296 2260 ---- .415B .241A .241A .369 +.061 .308 1 2265 ---- .430B .250A .250A .383 +.063 .320 2270 ---- .446B .260A .260A .398 +.066 .332 2275 ---- .461B .270A .270A .413 +.068 .345 1 2280 ---- .478B .280A .280A .428 +.070 .358 2285 ---- .496B .291A .291A .444 +.073 .371 2290 ---- .513B .302A .302A .460 +.075 .385 2295 ---- .532B .313A .313A .477 +.077 .400 2300 ---- .550B .325A .325A .494 +.079 .415 2305 ---- .570B .337A .337A .512 +.082 .430 2310 ---- .590B .349A .349A .530 +.084 .446 2315 ---- .610B .362A .362A .549 +.087 .462 2320 ---- .632B .375A .375A .568 +.090 .478 1 1 2325 ---- .653B .389A .389A .587 +.091 .496 2330 ---- .675B .403A .403A .607 +.094 .513 2335 ---- .698B .418A .418A .627 +.096 .531 2340 ---- .721B .433A .433A .648 +.098 .550 2345 ---- .744B .449A .449A .669 +.100 .569 2350 ---- .768B .464A .464A .691 +.103 .588 2355 ---- .792B .484A .484A .713 +.105 .608 2360 ---- .817B .500A .500A .736 +.108 .628 2365 ---- .843B .518A .518A .759 +.110 .649 2370 ---- .868B .535A .535A .782 +.112 .670 2375 ---- .894B .555A .555A .806 +.114 .692 2380 ---- .922B .573A .573A .830 +.115 .715 2385 ---- .948B .593A .593A .855 +.118 .737 2390 ---- .976B .612A .612A .880 +.119 .761 1 2395 ---- 1.005B .632A .632A .906 +.122 .784 2400 .799 1.033B .653A 1.028B .932 +.123 3 .809 1 1 2405 ---- 1.062B .674A .674A .959 +.126 .833 2410 ---- 1.092B .696A .696A .986 +.127 .859 2415 ---- 1.122B .718A .718A 1.014 +.130 .884 2420 .778 1.152B .741A 1.152B 1.043 +.132 1 .911 1 1 2425 ---- 1.182B .762A .762A 1.071 +.134 .937 2430 ---- 1.214B .786A .786A 1.101 +.136 .965 2435 ---- 1.246B .810A .810A 1.131 +.139 .992 2440 ---- 1.278B .834A .834A 1.161 +.141 1.020 2445 ---- 1.310B .860A .860A 1.192 +.143 1.049 2450 ---- 1.344B .886A .886A 1.223 +.145 1.078 2455 ---- 1.353B .912A .912A 1.255 +.148 1.107 2460 ---- 1.344B .936A .936A 1.288 +.151 1.137 2465 ---- 1.356B .964A .964A 1.320 +.153 1.167 2470 ---- 1.346B .990A .990A 1.353 +.155 1.198 2475 ---- 1.515B 1.019A 1.019A 1.387 +.158 1.229 2480 ---- 1.347B 1.047A 1.047A 1.421 +.160 1.261 2485 ---- 1.351B 1.074A 1.074A 1.455 +.162 1.293 2490 ---- 1.352B 1.104A 1.104A 1.490 +.165 1.325 2495 ---- ---- 1.134A 1.134A 1.525 +.167 1.358 2500 ---- 1.694B 1.164A 1.164A 1.560 +.169 1.391 2505 ---- ---- 1.194A 1.194A 1.596 +.171 1.425 2510 ---- ---- 1.224A 1.224A 1.632 +.173 1.459 2515 ---- ---- 1.254A 1.254A 1.668 +.175 1.493 2520 ---- ---- 1.287A 1.287A 1.705 +.177 1.528 2525 ---- 1.884B 1.319A 1.319A 1.742 +.179 1.563 2550 ---- 2.080B 1.482A 1.482A 1.932 +.189 1.743 2575 ---- 2.285B 1.656A 1.656A 2.129 +.197 1.932 2 2600 ---- 2.495B 1.841A 1.841A 2.334 +.206 2.128 2625 ---- 2.711B 2.030A 2.030A 2.544 +.213 2.331 2650 ---- 2.931B 2.230A 2.230A 2.759 +.219 2.540 2675 ---- 3.155B 2.435A 2.435A 2.980 +.226 2.754 2700 ---- 3.383B 2.645A 2.645A 3.204 +.231 2.973 2725 ---- 3.615B 2.860A 2.860A 3.432 +.235 3.197 2750 ---- 3.849B 3.080A 3.080A 3.662 +.239 3.423 2775 ---- 4.085B 3.305A 3.305A 3.896 +.243 3.653 2800 ---- 4.322B 3.535A 3.535A 4.131 +.246 3.885 2825 ---- 4.562B 3.765A 3.765A 4.368 +.249 4.119 2850 ---- 4.803B 3.995A 3.995A 4.607 +.252 4.355 2875 ---- 5.045B 4.232A 4.232A 4.848 +.255 4.593 2900 ---- 5.288B 4.468A 4.468A 5.089 +.256 4.833 2925 ---- 5.432B 4.708A 4.708A 5.332 +.259 5.073 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 5 10 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.964 -.272 8.236 1625 ---- ---- ---- ---- 7.714 -.272 7.986 1650 ---- ---- ---- ---- 7.464 -.272 7.736 1675 ---- ---- ---- ---- 7.214 -.272 7.486 1700 ---- ---- ---- ---- 6.964 -.272 7.236 1725 ---- ---- ---- ---- 6.714 -.272 6.986 1750 ---- ---- ---- ---- 6.464 -.272 6.736 1775 ---- ---- ---- ---- 6.214 -.272 6.486 1800 ---- ---- ---- ---- 5.964 -.272 6.236 1825 ---- ---- ---- ---- 5.714 -.272 5.986 1850 ---- ---- ---- ---- 5.464 -.272 5.736 1875 ---- ---- ---- ---- 5.214 -.272 5.486 1900 ---- ---- ---- ---- 4.964 -.272 5.236 1925 ---- ---- ---- ---- 4.714 -.272 4.986 1950 ---- ---- ---- ---- 4.464 -.272 4.736 1975 ---- ---- ---- ---- 4.214 -.272 4.486 2000 ---- ---- ---- ---- 3.964 -.272 4.236 2010 ---- ---- ---- ---- 3.864 -.272 4.136 2015 ---- ---- ---- ---- 3.814 -.272 4.086 2020 ---- ---- ---- ---- 3.764 -.272 4.036 2025 ---- ---- ---- ---- 3.714 -.272 3.986 2030 ---- ---- ---- ---- 3.664 -.272 3.936 2035 ---- ---- ---- ---- 3.614 -.272 3.886 2040 ---- ---- ---- ---- 3.564 -.272 3.836 2045 ---- ---- ---- ---- 3.514 -.272 3.786 2050 ---- ---- ---- ---- 3.464 -.272 3.736 2055 ---- ---- ---- ---- 3.414 -.272 3.686 2060 ---- ---- ---- ---- 3.364 -.272 3.636 2065 ---- ---- ---- ---- 3.314 -.272 3.586 2070 ---- ---- ---- ---- 3.264 -.272 3.536 2075 ---- ---- ---- ---- 3.214 -.272 3.486 2080 ---- ---- ---- ---- 3.164 -.272 3.436 2085 ---- ---- ---- ---- 3.114 -.272 3.386 2090 ---- ---- ---- ---- 3.064 -.272 3.336 2095 ---- ---- ---- ---- 3.014 -.272 3.286 2100 ---- ---- ---- ---- 2.964 -.272 3.236 2105 ---- ---- ---- ---- 2.914 -.272 3.186 2110 ---- ---- ---- ---- 2.864 -.272 3.136 2115 ---- ---- ---- ---- 2.814 -.272 3.086 2120 ---- ---- ---- ---- 2.764 -.272 3.036 2125 ---- ---- ---- ---- 2.714 -.272 2.986 2130 ---- ---- ---- ---- 2.664 -.272 2.936 2135 ---- ---- ---- ---- 2.614 -.272 2.886 2140 ---- ---- ---- ---- 2.564 -.272 2.836 2145 ---- ---- ---- ---- 2.514 -.272 2.786 2150 ---- ---- ---- ---- 2.464 -.272 2.736 2155 ---- ---- ---- ---- 2.414 -.272 2.686 2160 ---- ---- ---- ---- 2.364 -.273 2.637 2165 ---- ---- ---- ---- 2.314 -.273 2.587 2170 ---- ---- ---- ---- 2.265 -.272 2.537 2175 ---- ---- ---- ---- 2.215 -.272 2.487 2180 ---- ---- ---- ---- 2.165 -.272 2.437 2185 ---- ---- ---- ---- 2.116 -.272 2.388 2190 ---- ---- ---- ---- 2.066 -.272 2.338 2195 ---- ---- ---- ---- 2.016 -.273 2.289 2200 ---- ---- ---- ---- 1.967 -.272 2.239 1 2205 ---- ---- ---- ---- 1.918 -.272 2.190 2210 ---- ---- ---- ---- 1.868 -.272 2.140 2215 ---- ---- ---- ---- 1.819 -.272 2.091 1 2220 ---- ---- ---- ---- 1.770 -.272 2.042 2225 ---- ---- ---- ---- 1.721 -.272 1.993 2230 ---- ---- ---- ---- 1.673 -.271 1.944 1 2235 ---- ---- ---- ---- 1.624 -.271 1.895 2240 ---- ---- ---- ---- 1.576 -.270 1.846 2245 ---- ---- ---- ---- 1.528 -.270 1.798 2250 ---- ---- 1.289A 1.289A 1.480 -.269 1.749 1 2255 ---- ---- ---- ---- 1.433 -.268 1.701 2260 ---- ---- ---- ---- 1.385 -.268 1.653 2265 ---- ---- ---- ---- 1.338 -.267 1.605 2270 ---- ---- ---- ---- 1.292 -.266 1.558 2275 ---- 1.561B 1.061A 1.561B 1.246 -.264 1.510 2280 ---- ---- 1.096A 1.096A 1.200 -.263 1.463 2285 ---- ---- 1.053A 1.053A 1.155 -.262 1.417 2290 ---- ---- 1.011A 1.011A 1.110 -.260 1.370 2295 ---- ---- .969A .969A 1.066 -.258 1.324 1 2300 ---- 1.572B .850A 1.572B 1.022 -.257 1.279 2 2305 ---- ---- .888A .888A .979 -.255 1.234 2310 ---- ---- .850A .850A .937 -.252 1.189 2315 ---- ---- .812A .812A .895 -.250 1.145 2320 ---- 1.128B .775A .775A .855 -.246 1.101 2 2325 ---- 1.401B .658A 1.401B .815 -.243 1.058 2330 ---- 1.111B .710A .710A .776 -.240 1.016 2335 ---- 1.116B .592A .592A .737 -.237 .974 2340 ---- 1.121B .564A .564A .700 -.233 .933 2345 ---- 1.104B .534A .534A .664 -.229 .893 2350 ---- 1.172B .493A 1.172B .628 -.226 .854 8 2355 ---- 1.063B .463A .463A .594 -.221 .815 4 2360 ---- 1.019B .435A .435A .561 -.217 .778 1 2365 ---- .975B .409A .409A .529 -.212 .741 1 2370 .473 .931B .383A .383A .497 -.209 1 .706 5 2375 ---- .956B .358A .358A .467 -.204 .671 2380 ---- .847B .334A .334A .439 -.199 .638 1 2385 ---- .806B .311A .311A .411 -.194 .605 2 2390 ---- .767B .290A .290A .384 -.190 .574 2 2395 ---- .727B .269A .269A .359 -.184 .543 2400 ---- .756B .250A .250A .335 -.178 .513 5 2405 ---- .652B .231A .231A .312 -.173 .485 2410 ---- .628B .213A .213A .290 -.167 .457 2415 ---- .620B .197A .197A .269 -.162 .431 2420 ---- .613B .182A .182A .249 -.156 .405 2425 .196 .580B .165A .165A .231 -.150 1 .381 2430 ---- .548B .152A .152A .214 -.143 .357 2 2435 ---- .517B .140A .140A .197 -.138 .335 2440 ---- .487B .128A .483B .182 -.132 .314 2 2445 ---- .460B .117A .117A .168 -.125 .293 2450 ---- .431B .108A .108A .155 -.119 .274 10 10 2455 ---- .405B .098A .098A .143 -.113 .256 2460 ---- .380B .090A .090A .131 -.108 .239 2465 ---- .356B .082A .082A .120 -.103 .223 2470 ---- .333B .075A .075A .111 -.097 .208 2475 ---- .311B .069A .069A .101 -.092 .193 13 2480 .082 .290B .063A .080B .093 -.087 12 .180 6 2485 ---- .270B .058A .058A .085 -.082 .167 4 2490 ---- .252B .053A .053A .078 -.077 .155 5 2495 ---- .233B .049A .049A .071 -.073 .144 4 2500 ---- .216B .045A .045A .065 -.069 .134 3 2505 ---- .200B .042A .042A .060 -.064 .124 5 2510 ---- .185B .039A .039A .054 -.061 .115 2515 ---- .173B .036A .036A .050 -.056 .106 2520 ---- .159B .033A .033A .045 -.053 .098 2525 .043 .147B .031A .031A .041 -.050 1 .091 2 2 2550 ---- .096B .021A .021A .026 -.035 .061 1 8 2575 ---- .061B .016A .016A .016 -.025 .041 5 2600 ---- .039B .011A .011A .010 -.017 .027 2625 ---- .024B .008A .024B .006 -.011 .017 2650 ---- .015B .007A .015B .004 -.007 .011 1 1 2675 ---- .008B ---- .008B .002 -.005 .007 9 2700 ---- ---- ---- ---- .001 -.004 .005 2725 ---- ---- ---- ---- .001 -.002 .003 11 2750 ---- ---- ---- ---- .001 -.001 .002 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 15 14 128 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 UNCH .001 2070 ---- ---- ---- ---- .001 UNCH .001 1 2075 ---- ---- ---- ---- .001 UNCH .001 2080 ---- ---- ---- ---- .001 UNCH .001 2085 ---- ---- ---- ---- .001 UNCH .001 2090 ---- ---- ---- ---- .001 UNCH .001 14 2095 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2105 ---- ---- ---- ---- .001 UNCH .001 2110 ---- ---- ---- ---- .001 UNCH .001 2115 ---- ---- ---- ---- .001 UNCH .001 5 2120 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2130 ---- ---- ---- ---- .001 UNCH .001 7 2135 ---- ---- ---- ---- .001 UNCH .001 2140 ---- ---- ---- ---- .001 UNCH .001 1 2145 ---- ---- ---- ---- .001 UNCH .001 1 2150 ---- ---- ---- ---- .001 UNCH .001 5 2155 ---- ---- ---- ---- .001 UNCH .001 4 2160 ---- ---- ---- ---- .001 UNCH .001 1 2165 ---- ---- ---- ---- .001 -.001 .002 6 2170 ---- ---- ---- ---- .001 -.001 .002 5 2175 ---- ---- ---- ---- .002 UNCH .002 30 2180 ---- .003B ---- .003B .002 UNCH .002 2185 ---- ---- ---- ---- .002 -.001 .003 2190 ---- .004B ---- .004B .003 UNCH .003 8 2195 ---- .005B ---- .005B .003 -.001 .004 2200 ---- .006B ---- .006B .004 UNCH 14 .004 53 2205 ---- .007B ---- .007B .004 -.001 .005 2210 ---- .008B ---- .008B .005 UNCH .005 5 12 2215 .008 .010B .008 .008 .006 UNCH 11 .006 2220 .006 .011B .006 .008 .007 UNCH 4 .007 2225 ---- .013B .006A .006A .008 UNCH .008 1 2230 ---- .015B .006A .006A .010 +.001 .009 1 2235 .005 .017B .005 .017B .011 +.001 4 .010 2240 ---- .019B .006A .006A .013 +.002 .011 2245 ---- .022B .006A .006A .015 +.002 .013 2 2250 ---- .025B .006A .006A .017 +.003 .014 9 2255 ---- .028B .007A .007A .019 +.003 .016 10 2260 ---- .032B .008A .008A .022 +.004 .018 2265 ---- .036B .010A .010A .025 +.005 .020 2270 ---- .041B .011A .011A .028 +.006 .022 2275 ---- .047B .012A .012A .032 +.007 .025 7 2280 ---- .052B .014A .014A .036 +.008 .028 6 2285 ---- .059B .015A .015A .041 +.010 .031 5 2290 ---- .066B .017A .017A .046 +.011 .035 4 2295 ---- .074B .019A .074B .052 +.013 .039 3 2300 ---- .083B .021A .083B .059 +.016 .043 1 2305 ---- .093B .023A .093B .066 +.018 .048 2310 ---- .103B .025A .103B .073 +.019 .054 11 2315 ---- .114B .028A .114B .082 +.023 .059 2320 .028 .126B .028 .104B .091 +.025 3 .066 6 2325 ---- .140B .034A .140B .101 +.028 .073 13 2330 ---- .155B .038A .155B .112 +.032 .080 1 2335 ---- .168B .042A .167B .124 +.035 .089 2340 ---- .185B .046A .183B .136 +.038 .098 1 1 2345 ---- .203B .050A .201B .150 +.043 .107 2350 ---- .222B .055A .220B .165 +.047 .118 1 1 2355 ---- .243B .061A .243B .180 +.050 .130 5 2360 .125 .264B .067A .262B .197 +.055 4 .142 2365 ---- .287B .074A .284B .215 +.060 .155 2370 ---- .311B .081A .308B .234 +.064 .170 2375 .166 .336B .089A .333B .254 +.069 2 .185 2380 ---- .362B .098A .357B .275 +.073 .202 2385 ---- .390B .107A .388B .297 +.078 .219 2390 ---- .418B .117A .418B .320 +.082 .238 2395 ---- .448B .129A .446B .345 +.088 .257 2400 .167 .479B .141A .477B .371 +.093 7 .278 2405 ---- .500B .154A .500B .397 +.098 .299 2410 ---- .533B .168A .532B .426 +.105 .321 2415 ---- .567B .183A .566B .455 +.110 .345 2420 ---- .600B .200A .600B .485 +.116 .369 2425 ---- .647B .219A .219A .517 +.123 .394 2430 ---- .672B .236A .236A .550 +.129 .421 2435 ---- .649B .256A .256A .583 +.134 .449 2440 ---- .675B .276A .647B .618 +.140 .478 2445 ---- .716B .299A .649B .654 +.147 .507 2450 ---- .840B .320A .838B .691 +.153 .538 10 2455 ---- .797B .345A .651B .728 +.158 .570 2460 ---- .841B .370A .655B .767 +.164 .603 2465 ---- .885B .395A .733B .806 +.169 .637 2470 ---- .928B .423A .423A .846 +.175 .671 2475 ---- 1.053B .450A .450A .887 +.180 .707 1 2480 ---- 1.017B .480A .480A .929 +.186 .743 2485 ---- 1.062B .510A .510A .971 +.190 .781 4 2490 ---- 1.108B .545A .545A 1.013 +.194 .819 1 2495 ---- 1.129B .576A .576A 1.057 +.199 .858 1 2500 ---- 1.280B .604A .604A 1.101 +.204 .897 2505 ---- 1.212B .642A .642A 1.145 +.208 .937 2510 ---- 1.195B .677A .677A 1.190 +.212 .978 2515 ---- 1.192B .786A .786A 1.235 +.215 1.020 2520 ---- 1.164B .821A .821A 1.281 +.219 1.062 2525 ---- 1.516B .780A .780A 1.327 +.223 1.104 1 2550 ---- 1.722B .980A .980A 1.561 +.237 1.324 2575 ---- 1.704B 1.195A 1.195A 1.801 +.247 1.554 2600 ---- ---- 1.420A 1.420A 2.045 +.255 1.790 2625 ---- ---- 1.656A 1.656A 2.291 +.261 2.030 2650 ---- ---- ---- ---- 2.539 +.265 2.274 2675 ---- ---- ---- ---- 2.787 +.267 2.520 2700 ---- ---- ---- ---- 3.037 +.270 2.767 2725 ---- ---- ---- ---- 3.286 +.270 3.016 2750 ---- ---- ---- ---- 3.536 +.271 3.265 2775 ---- ---- ---- ---- 3.786 +.272 3.514 2800 ---- ---- ---- ---- 4.036 +.272 3.764 2825 ---- ---- ---- ---- 4.286 +.272 4.014 2850 ---- ---- ---- ---- 4.536 +.272 4.264 2875 ---- ---- ---- ---- 4.786 +.272 4.514 2900 ---- ---- ---- ---- 5.036 +.272 4.764 2925 ---- ---- ---- ---- 5.286 +.272 5.014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 7 316 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.714 -.272 6.986 1750 ---- ---- ---- ---- 6.464 -.272 6.736 1775 ---- ---- ---- ---- 6.214 -.273 6.487 1800 ---- ---- ---- ---- 5.964 -.273 6.237 1825 ---- ---- ---- ---- 5.715 -.272 5.987 1850 ---- ---- ---- ---- 5.465 -.273 5.738 1875 ---- ---- ---- ---- 5.216 -.272 5.488 1900 ---- ---- ---- ---- 4.967 -.272 5.239 1925 ---- ---- ---- ---- 4.718 -.272 4.990 1950 ---- ---- ---- ---- 4.469 -.272 4.741 1975 ---- ---- ---- ---- 4.221 -.272 4.493 2000 ---- ---- ---- ---- 3.974 -.271 4.245 2025 ---- ---- ---- ---- 3.727 -.271 3.998 2050 ---- ---- ---- ---- 3.481 -.271 3.752 2075 ---- ---- ---- ---- 3.237 -.270 3.507 2100 ---- ---- 2.799A 2.799A 2.995 -.268 3.263 2125 ---- ---- 2.563A 2.563A 2.756 -.265 3.021 2135 ---- ---- ---- ---- 2.661 -.264 2.925 2140 ---- ---- ---- ---- 2.614 -.263 2.877 2145 ---- ---- ---- ---- 2.567 -.262 2.829 2150 ---- 3.016B 2.331A 3.016B 2.521 -.261 2.782 2155 ---- ---- ---- ---- 2.474 -.260 2.734 2160 ---- ---- ---- ---- 2.428 -.259 2.687 2165 ---- ---- ---- ---- 2.382 -.258 2.640 2170 ---- ---- ---- ---- 2.336 -.257 2.593 2175 ---- 2.912B 2.105A 2.910B 2.290 -.256 2.546 1 2180 ---- ---- ---- ---- 2.245 -.254 2.499 2185 ---- ---- 2.129A 2.129A 2.200 -.253 2.453 2190 ---- ---- 2.053A 2.053A 2.155 -.252 2.407 2195 ---- ---- 2.010A 2.010A 2.110 -.251 2.361 2200 ---- 2.673B 1.886A 2.673B 2.066 -.249 2.315 2205 ---- ---- 1.925A 1.925A 2.022 -.248 2.270 2210 ---- ---- 1.882A 1.882A 1.978 -.246 2.224 2215 ---- ---- 1.840A 1.840A 1.935 -.245 2.180 2220 ---- ---- 1.798A 1.798A 1.892 -.243 2.135 2225 ---- 2.440B 1.677A 2.440B 1.849 -.241 2.090 2230 ---- ---- 1.717A 1.717A 1.807 -.239 2.046 2235 ---- ---- 1.677A 1.677A 1.765 -.238 2.003 2240 ---- 2.015B 1.637A 1.637A 1.723 -.236 1.959 2245 ---- 2.038B 1.598A 1.598A 1.682 -.234 1.916 2250 ---- 2.212B 1.478A 2.210B 1.641 -.232 1.873 2255 ---- 2.032B 1.522A 1.522A 1.601 -.230 1.831 2260 ---- 2.004B 1.484A 1.484A 1.561 -.228 1.789 2265 ---- 2.020B 1.448A 1.448A 1.522 -.226 1.748 2270 ---- 1.976B 1.412A 1.412A 1.483 -.224 1.707 2275 ---- 1.992B 1.292A 1.992B 1.445 -.221 1.666 2280 ---- 1.888B 1.342A 1.342A 1.407 -.219 1.626 2285 ---- 1.844B 1.308A 1.308A 1.370 -.216 1.586 2290 ---- 1.800B 1.276A 1.276A 1.333 -.213 1.546 2295 ---- 1.757B 1.244A 1.244A 1.297 -.210 1.507 2300 ---- 1.780B 1.119A 1.777B 1.262 -.207 1.469 2305 ---- 1.673B 1.095A 1.095A 1.227 -.204 1.431 2310 ---- 1.631B 1.064A 1.064A 1.192 -.202 1.394 2315 ---- 1.590B 1.033A 1.033A 1.158 -.199 1.357 2320 ---- 1.549B 1.002A 1.002A 1.124 -.197 1.321 2 2325 ---- 1.576B .962A 1.576B 1.091 -.194 1.285 2330 ---- 1.469B .942A .942A 1.059 -.191 1.250 2335 ---- 1.429B .913A .913A 1.026 -.190 1.216 2340 ---- 1.389B .874A .874A .995 -.187 1.182 2345 ---- 1.350B .846A .846A .964 -.184 1.148 2350 ---- 1.385B .819A .819A .934 -.182 1.116 1 2355 ---- 1.275B .792A .792A .905 -.178 1.083 2 2360 ---- 1.237B .767A .767A .876 -.176 1.052 1 2365 ---- 1.201B .742A .742A .848 -.172 1.020 3 2370 ---- 1.164B .717A .717A .821 -.169 .990 1 2375 ---- 1.206B .692A .692A .795 -.165 .960 2380 ---- 1.131B .669A .669A .769 -.161 .930 2 2385 ---- 1.128B .646A .646A .744 -.158 .902 2390 ---- 1.104B .624A .624A .719 -.155 .874 2395 ---- 1.072B .602A .602A .694 -.152 .846 2400 ---- 1.041B .582A .582A .671 -.148 .819 1 6 2405 ---- 1.008B .561A .561A .647 -.146 .793 2410 ---- .978B .541A .541A .625 -.143 .768 2415 ---- .948B .522A .522A .602 -.141 .743 2420 ---- .919B .503A .503A .581 -.138 .719 2425 ---- .895B .485A .485A .560 -.136 .696 6 2430 ---- .865B .468A .468A .540 -.133 .673 2435 ---- .840B .451A .451A .520 -.130 .650 2440 ---- .811B .434A .811B .502 -.126 .628 2445 ---- .785B .418A .785B .483 -.124 .607 2450 ---- .760B .403A .760B .466 -.121 .587 1 2455 ---- .735B .388A .388A .449 -.118 .567 2460 ---- .711B .373A .373A .432 -.115 .547 2465 ---- .688B .359A .359A .416 -.112 .528 2 2470 ---- .665B .346A .346A .401 -.109 .510 2475 ---- .642B .333A .333A .386 -.106 .492 2480 ---- .621B .318A .318A .372 -.103 .475 2485 ---- .600B .307A .307A .358 -.100 .458 2490 ---- .580B .295A .295A .345 -.097 .442 2495 ---- .560B .283A .283A .332 -.094 .426 2500 ---- .540B .273A .273A .320 -.091 .411 6 16 2505 ---- .520B .262A .262A .308 -.088 .396 2510 ---- .501B .252A .252A .296 -.086 .382 2515 ---- .485B .243A .243A .285 -.083 .368 2520 ---- .466B .233A .233A .274 -.081 .355 2525 ---- .450B .224A .224A .264 -.078 .342 1 1 2550 ---- .373B .185A .185A .217 -.067 .284 1 2575 ---- .311B .153A .153A .178 -.058 .236 2600 ---- .257B .127A .127A .146 -.050 .196 2625 ---- .212B .105A .105A .120 -.042 .162 1 2650 ---- .174B .088A .088A .099 -.036 .135 1 2675 ---- .144B .074A .074A .082 -.031 .113 2700 ---- .118B .063A .063A .069 -.025 .094 2725 ---- .098B .053A .053A .057 -.022 .079 2750 ---- .081B .046A .046A .049 -.017 .066 2775 ---- .067B .040A .040A .041 -.015 .056 2800 ---- .056B .035A .056B .035 -.013 .048 2825 ---- .047B .031A .047B .030 -.011 .041 2850 ---- .039B .028A .039B .026 -.009 .035 2875 ---- .033B .025A .032B .023 -.008 .031 1 2900 ---- .028B .023A .028B .020 -.007 .027 2925 ---- ---- .021A .021A .018 -.005 .023 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 49 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .003 -.002 .005 1750 ---- ---- ---- ---- .003 -.002 .005 1775 ---- ---- ---- ---- .003 -.002 .005 1800 ---- ---- ---- ---- .004 -.002 .006 1825 ---- ---- ---- ---- .005 -.001 .006 1850 ---- ---- ---- ---- .005 -.002 .007 1875 ---- ---- ---- ---- .006 -.002 .008 1900 ---- ---- ---- ---- .007 -.001 .008 1925 ---- ---- ---- ---- .009 -.001 .010 1950 ---- ---- ---- ---- .010 -.001 .011 1 1975 ---- ---- ---- ---- .012 -.001 .013 2000 ---- ---- .014A .014A .015 UNCH .015 2025 ---- ---- .016A .016A .018 UNCH .018 2050 ---- ---- .018A .018A .022 +.001 .021 2075 ---- .028B .021A .021A .028 +.002 .026 1 2100 ---- .038B .026A .026A .036 +.004 .032 2125 ---- .052B .031A .031A .046 +.006 .040 2135 ---- .058B .034A .034A .052 +.008 .044 2140 ---- .062B .035A .035A .055 +.009 .046 2145 ---- .065B .037A .037A .058 +.010 .048 2150 ---- .069B .038A .038A .061 +.011 .050 2 2155 ---- .073B .040A .040A .064 +.011 .053 1 2160 ---- .078B .042A .042A .068 +.013 .055 2165 ---- .082B .044A .082B .072 +.014 .058 2170 ---- .087B .046A .046A .076 +.015 .061 2175 ---- .093B .048A .093B .080 +.016 .064 2180 ---- .098B .050A .098B .085 +.017 .068 2185 ---- .104B .053A .104B .089 +.018 .071 2190 ---- .110B .056A .110B .095 +.020 .075 2195 ---- .116B .058A .116B .100 +.021 .079 2200 ---- .123B .061A .123B .105 +.022 .083 7 26 2205 ---- .130B .064A .130B .111 +.023 .088 2210 ---- .138B .067A .138B .117 +.025 .092 2215 ---- .145B .071A .145B .124 +.027 .097 2220 ---- .154B .075A .154B .131 +.028 .103 1 2225 ---- .162B .078A .162B .138 +.030 .108 2230 ---- .171B .082A .170B .146 +.032 .114 2235 ---- .181B .087A .181B .154 +.034 .120 8 2240 ---- .191B .091A .191B .162 +.035 .127 2245 ---- .202B .096A .202B .171 +.037 .134 1 2250 ---- .213B .101A .213B .180 +.039 .141 1 2255 ---- .224B .106A .224B .190 +.042 .148 5 2260 ---- .236B .112A .236B .200 +.044 .156 2265 ---- .249B .118A .249B .210 +.045 .165 2270 ---- .262B .124A .262B .222 +.049 .173 2275 ---- .275B .130A .275B .233 +.050 .183 8 2280 ---- .289B .137A .289B .245 +.053 .192 2285 ---- .304B .144A .304B .258 +.056 .202 2290 ---- .319B .151A .319B .271 +.058 .213 2295 ---- .333B .159A .333B .285 +.061 .224 2300 ---- .349B .168A .349B .299 +.064 .235 35 2305 ---- .366B .176A .364B .314 +.066 .248 1 2310 ---- .384B .185A .384B .330 +.070 .260 2315 ---- .402B .195A .400B .345 +.072 .273 2320 ---- .421B .204A .419B .362 +.075 .287 1 2325 ---- .440B .215A .438B .378 +.077 .301 2330 ---- .460B .225A .458B .396 +.080 .316 2335 ---- .481B .236A .479B .414 +.083 .331 2340 ---- .502B .248A .502B .432 +.085 .347 2345 ---- .525B .260A .525B .451 +.087 .364 2350 ---- .547B .273A .545B .471 +.090 .381 6 2355 ---- .570B .286A .568B .492 +.093 .399 2360 ---- .595B .300A .595B .513 +.096 .417 2365 ---- .619B .314A .617B .535 +.099 .436 2370 ---- .645B .329A .643B .558 +.103 .455 2375 ---- .670B .344A .668B .581 +.106 .475 1 2380 ---- .696B .364A .693B .605 +.110 .495 2 1 2385 ---- .723B .380A .720B .630 +.114 .516 1 2390 ---- .752B .397A .752B .655 +.117 .538 2395 ---- .780B .414A .778B .680 +.119 .561 2400 ---- .808B .433A .804B .707 +.123 .584 1 1 2405 ---- .838B .452A .838B .733 +.125 .608 2410 ---- .868B .471A .865B .760 +.128 .632 2415 ---- .899B .493A .895B .788 +.131 .657 2420 ---- .930B .514A .930B .816 +.133 .683 2425 ---- .962B .534A .962B .845 +.135 .710 1 2430 ---- .985B .556A .985B .875 +.139 .736 2435 ---- 1.006B .580A .580A .906 +.142 .764 2440 ---- 1.039B .603A .603A .937 +.145 .792 2445 ---- 1.074B .627A .627A .968 +.147 .821 2450 ---- 1.130B .650A .650A 1.001 +.151 .850 2455 ---- 1.150B .675A .675A 1.034 +.154 .880 2460 ---- 1.188B .703A .703A 1.067 +.157 .910 2465 ---- 1.227B .729A 1.211B 1.101 +.160 .941 2470 ---- 1.264B .755A 1.258B 1.136 +.163 .973 2475 ---- 1.311B .784A 1.309B 1.171 +.166 1.005 2480 ---- 1.286B .810A 1.275B 1.206 +.169 1.037 2485 ---- 1.293B .840A 1.276B 1.243 +.172 1.071 2490 ---- 1.333B .870A 1.287B 1.279 +.175 1.104 2495 ---- 1.374B .900A 1.292B 1.316 +.178 1.138 2500 ---- 1.502B .930A 1.502B 1.354 +.181 1.173 2505 ---- 1.455B .960A 1.280B 1.392 +.184 1.208 2510 ---- 1.494B .990A 1.292B 1.430 +.186 1.244 2515 ---- 1.535B 1.024A 1.024A 1.469 +.189 1.280 2520 ---- 1.576B 1.060A 1.060A 1.508 +.191 1.317 2525 ---- 1.703B 1.089A 1.089A 1.547 +.193 1.354 2550 ---- 1.915B 1.260A 1.260A 1.750 +.205 1.545 2575 ---- 2.133B 1.445A 1.445A 1.961 +.214 1.747 2600 ---- 2.357B 1.640A 1.640A 2.178 +.222 1.956 2625 ---- 2.586B 1.844A 1.844A 2.402 +.229 2.173 2650 ---- 2.818B 2.056A 2.056A 2.631 +.236 2.395 2675 ---- 3.055B 2.275A 2.275A 2.864 +.242 2.622 2700 ---- 3.293B 2.500A 2.500A 3.100 +.247 2.853 2725 ---- 3.534B 2.728A 2.728A 3.338 +.250 3.088 2750 ---- 3.768B 2.960A 2.960A 3.579 +.254 3.325 2775 ---- 3.824B 3.196A 3.196A 3.821 +.257 3.564 2800 ---- 3.854B 3.436A 3.436A 4.065 +.259 3.806 2825 ---- ---- 3.676A 3.676A 4.310 +.261 4.049 2850 ---- ---- 3.916A 3.916A 4.556 +.263 4.293 2875 ---- ---- ---- ---- 4.803 +.265 4.538 2900 ---- ---- ---- ---- 5.050 +.266 4.784 2925 ---- ---- ---- ---- 5.297 +.267 5.030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 103 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.715 -.273 5.988 1850 ---- ---- ---- ---- 5.466 -.273 5.739 1875 ---- ---- ---- ---- 5.218 -.272 5.490 1900 ---- ---- ---- ---- 4.970 -.272 5.242 1925 ---- ---- ---- ---- 4.722 -.272 4.994 1950 ---- ---- ---- ---- 4.475 -.272 4.747 1975 ---- ---- ---- ---- 4.228 -.272 4.500 2000 ---- ---- ---- ---- 3.983 -.271 4.254 2025 ---- ---- ---- ---- 3.739 -.269 4.008 2050 ---- ---- 3.302A 3.302A 3.497 -.268 3.765 2075 ---- ---- 3.064A 3.064A 3.257 -.266 3.523 2100 ---- 3.490B 2.831A 3.490B 3.021 -.262 3.283 2125 ---- 3.412B 2.601A 3.408B 2.788 -.258 3.046 2150 ---- 3.176B 2.376A 3.176B 2.559 -.254 2.813 2175 ---- 2.940B 2.160A 2.939B 2.337 -.247 2.584 2200 ---- 2.708B 1.949A 2.708B 2.121 -.240 2.361 2220 ---- ---- ---- ---- 1.954 -.234 2.188 2225 ---- 2.484B 1.750A 2.483B 1.913 -.232 2.145 2230 ---- ---- ---- ---- 1.873 -.230 2.103 2235 ---- ---- ---- ---- 1.833 -.228 2.061 2240 ---- ---- ---- ---- 1.793 -.226 2.019 2245 ---- ---- ---- ---- 1.754 -.224 1.978 2250 ---- 2.264B 1.560A 2.261B 1.715 -.222 1.937 2255 ---- ---- ---- ---- 1.676 -.221 1.897 2260 ---- ---- ---- ---- 1.639 -.218 1.857 2265 ---- ---- ---- ---- 1.601 -.216 1.817 2270 ---- ---- ---- ---- 1.564 -.214 1.778 2275 ---- 2.051B 1.383A 2.050B 1.527 -.212 1.739 2280 ---- ---- ---- ---- 1.491 -.210 1.701 2285 ---- ---- ---- ---- 1.456 -.207 1.663 2290 ---- ---- ---- ---- 1.421 -.204 1.625 2295 ---- ---- ---- ---- 1.386 -.202 1.588 2300 ---- 1.850B 1.218A 1.845B 1.352 -.199 1.551 2305 ---- ---- ---- ---- 1.318 -.197 1.515 2310 ---- ---- ---- ---- 1.285 -.195 1.480 2315 ---- ---- ---- ---- 1.253 -.192 1.445 2320 ---- ---- ---- ---- 1.221 -.189 1.410 2325 ---- 1.655B 1.065A 1.652B 1.189 -.187 1.376 2330 ---- ---- ---- ---- 1.159 -.183 1.342 2335 ---- ---- 1.008A 1.008A 1.128 -.181 1.309 2340 ---- ---- .981A .981A 1.098 -.179 1.277 2345 ---- ---- .954A .954A 1.069 -.176 1.245 2350 ---- 1.471B .927A 1.471B 1.040 -.173 1.213 2355 ---- ---- .902A .902A 1.012 -.171 1.183 2360 ---- ---- .877A .877A .984 -.168 1.152 2365 ---- ---- .852A .852A .957 -.165 1.122 2370 ---- ---- .827A .827A .931 -.162 1.093 2375 ---- 1.301B .803A 1.301B .905 -.159 1.064 2380 ---- ---- .780A .780A .879 -.157 1.036 2385 ---- 1.022B .758A 1.022B .854 -.155 1.009 2390 ---- 1.036B .735A 1.036B .830 -.151 .981 2395 ---- 1.033B .713A 1.033B .806 -.149 .955 2400 ---- 1.145B .693A 1.143B .782 -.147 .929 4 2405 ---- 1.036B .672A 1.036B .760 -.144 .904 2410 .948 1.080 .652A .652A .737 -.142 7 .879 7 7 2415 ---- 1.032B .632A 1.032B .716 -.138 .854 2420 ---- 1.030B .613A 1.026B .694 -.136 .830 2425 ---- 1.001B .594A 1.000B .674 -.133 .807 2430 ---- .975B .576A .973B .653 -.131 .784 2435 ---- .950B .559A .950B .634 -.128 .762 2440 ---- .922B .542A .921B .614 -.126 .740 2445 ---- .896B .525A .896B .596 -.123 .719 2450 ---- .871B .509A .871B .577 -.122 .699 2455 ---- .847B .493A .845B .560 -.118 .678 2460 ---- .825B .477A .823B .542 -.117 .659 2465 ---- .800B .463A .800B .526 -.113 .639 2470 ---- .777B .448A .777B .509 -.112 .621 2475 ---- .755B .434A .755B .493 -.110 .603 2480 ---- .736B .420A .420A .478 -.107 .585 2485 ---- .714B .407A .407A .463 -.104 .567 4 2490 ---- .693B .395A .395A .448 -.103 .551 2495 ---- .673B .379A .379A .434 -.100 .534 2500 ---- .653B .368A .368A .420 -.098 .518 2505 ---- .632B .356A .356A .407 -.096 .503 2510 ---- .615B .344A .344A .394 -.093 .487 2515 ---- .596B .333A .333A .381 -.092 .473 2520 ---- .578B .323A .323A .369 -.089 .458 2525 ---- .560B .313A .313A .357 -.087 .444 2550 ---- .480B .266A .266A .304 -.077 .381 2575 ---- .410B .227A .227A .258 -.068 .326 2600 .245 .350B .194A .194A .219 -.059 5 .278 4 4 2625 ---- .298B .166A .166A .187 -.051 .238 2650 ---- .254B .142A .142A .159 -.045 .204 11 2675 ---- .217B .123A .123A .136 -.039 .175 2700 ---- .185B .106A .106A .117 -.033 .150 2725 ---- .158B .092A .092A .100 -.030 .130 2750 ---- .135B .081A .081A .087 -.025 .112 1 1 2775 ---- .116B .071A .071A .075 -.022 .097 2800 ---- .100B .063A .063A .066 -.018 .084 2825 ---- .086B .055A .055A .057 -.017 .074 2850 ---- .074B .050A .050A .050 -.015 .065 11 2875 ---- .065B .045A .045A .044 -.013 .057 2900 .051 .056B .040A .040A .039 -.011 1 .050 2925 ---- .049B .036A .049B .035 -.010 .045 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 12 42 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .008 -.001 .009 1850 ---- ---- ---- ---- .009 -.002 .011 1875 ---- ---- ---- ---- .011 -.001 .012 1900 ---- ---- ---- ---- .013 -.001 .014 1925 ---- ---- ---- ---- .015 -.001 .016 1950 ---- ---- .018A .018A .018 -.001 .019 1975 ---- ---- .020A .020A .022 UNCH .022 2000 ---- ---- .023A .023A .026 +.001 .025 1 2025 ---- .033B .026A .026A .032 +.002 .030 2050 ---- .042B .031A .031A .040 +.004 .036 2075 ---- .054B .036A .036A .050 +.006 .044 2100 ---- .070B .044A .044A .063 +.009 .054 4 5 2125 ---- .089B .053A .053A .080 +.013 .067 2150 ---- .114B .065A .065A .101 +.018 .083 2175 ---- .146B .080A .080A .128 +.024 .104 2200 .104 .185B .100A .100A .162 +.031 32 .131 2220 ---- .224B .119A .119A .194 +.037 .157 2225 ---- .234B .125A .125A .203 +.039 .164 2230 ---- .245B .130A .130A .213 +.041 .172 2235 ---- .257B .136A .136A .223 +.043 .180 2240 ---- .269B .142A .142A .233 +.045 .188 2245 ---- .281B .149A .149A .243 +.046 .197 2250 ---- .293B .155A .155A .255 +.049 .206 2255 ---- .307B .162A .162A .266 +.051 .215 2260 ---- .321B .169A .169A .278 +.053 .225 2265 ---- .335B .177A .177A .290 +.055 .235 2270 ---- .349B .185A .185A .303 +.057 .246 2275 .221 .365B .193A .322A .317 +.060 2 .257 2280 ---- .380B .202A .202A .330 +.062 .268 2285 ---- .394B .210A .210A .345 +.065 .280 2290 ---- .411B .220A .220A .359 +.066 .293 2295 ---- .428B .229A .229A .375 +.070 .305 2300 ---- .446B .239A .239A .391 +.072 .319 2305 ---- .465B .250A .250A .407 +.074 .333 2310 ---- .483B .260A .260A .424 +.077 .347 2315 ---- .503B .272A .272A .441 +.079 .362 2320 ---- .523B .283A .283A .459 +.082 .377 1 2325 ---- .543B .295A .295A .477 +.084 .393 1 2330 ---- .565B .308A .308A .496 +.087 .409 2335 ---- .586B .321A .321A .516 +.090 .426 2340 ---- .609B .334A .334A .536 +.093 .443 2345 ---- .631B .348A .348A .556 +.095 .461 2350 ---- .655B .362A .362A .577 +.098 .479 2355 ---- .678B .377A .377A .599 +.101 .498 2360 ---- .703B .393A .393A .621 +.103 .518 2365 ---- .728B .409A .409A .644 +.106 .538 1 2370 ---- .753B .428A .428A .667 +.109 .558 1 2375 ---- .780B .444A .444A .691 +.111 .580 2380 ---- .806B .463A .463A .716 +.115 .601 2385 ---- .833B .480A .480A .740 +.116 .624 2390 ---- .861B .500A .500A .766 +.120 .646 2395 ---- .889B .519A .519A .792 +.122 .670 2400 .600 .918B .538A .592A .818 +.124 1 .694 1 1 2405 ---- .947B .559A .559A .845 +.127 .718 2410 ---- .977B .579A .579A .873 +.130 .743 2415 ---- 1.007B .600A .600A .901 +.133 .768 2420 ---- 1.038B .622A .622A .930 +.135 .795 1 2425 ---- 1.070B .645A .645A .959 +.138 .821 2430 ---- 1.102B .668A .668A .988 +.140 .848 2435 ---- 1.134B .690A .690A 1.019 +.143 .876 2440 ---- 1.160B .715A .715A 1.049 +.145 .904 2445 ---- 1.175B .740A .740A 1.080 +.147 .933 2450 ---- 1.233B .765A .765A 1.112 +.150 .962 2455 ---- 1.170B .790A .790A 1.144 +.152 .992 2460 ---- 1.157B .815A .815A 1.177 +.155 1.022 2465 ---- 1.159B .843A .843A 1.210 +.158 1.052 2470 ---- 1.162B .870A .870A 1.243 +.159 1.084 2475 ---- 1.408B .898A .898A 1.277 +.162 1.115 2480 ---- 1.164B .925A .925A 1.312 +.165 1.147 2485 ---- ---- .955A .955A 1.347 +.167 1.180 2490 ---- ---- .984A .984A 1.382 +.169 1.213 2495 ---- ---- 1.013A 1.013A 1.418 +.172 1.246 2500 ---- 1.595B 1.043A 1.043A 1.454 +.174 1.280 2505 ---- ---- 1.073A 1.073A 1.490 +.176 1.314 2510 ---- ---- 1.104A 1.104A 1.527 +.178 1.349 2515 ---- ---- 1.135A 1.135A 1.564 +.180 1.384 2520 ---- ---- 1.168A 1.168A 1.602 +.182 1.420 2525 ---- 1.790B 1.200A 1.200A 1.640 +.184 1.456 2550 ---- 1.992B 1.368A 1.368A 1.836 +.195 1.641 2575 ---- 2.204B 1.545A 1.545A 2.039 +.203 1.836 2600 ---- 2.420B 1.735A 1.735A 2.250 +.212 2.038 2625 ---- 2.643B 1.933A 1.933A 2.467 +.220 2.247 2650 ---- 2.869B 2.135A 2.135A 2.689 +.227 2.462 2675 ---- 3.100B 2.350A 2.350A 2.915 +.232 2.683 2700 ---- 3.333B 2.565A 2.565A 3.146 +.238 2.908 2725 ---- 3.568B 2.788A 2.788A 3.379 +.243 3.136 2750 ---- 3.808B 3.016A 3.016A 3.615 +.247 3.368 2775 ---- 4.048B 3.244A 3.244A 3.853 +.250 3.603 2800 ---- 4.290B 3.476A 3.476A 4.093 +.253 3.840 2825 ---- 4.532B 3.712A 3.712A 4.335 +.256 4.079 2850 ---- 4.640B 3.952A 3.952A 4.577 +.257 4.320 2875 ---- 4.675B 4.192A 4.192A 4.821 +.260 4.561 2900 ---- ---- 4.432A 4.432A 5.066 +.261 4.805 2925 ---- ---- 4.676A 4.676A 5.311 +.262 5.049 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 5 12 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.964 -.272 14.236 1025 ---- ---- ---- ---- 13.714 -.272 13.986 1050 ---- ---- ---- ---- 13.464 -.272 13.736 1075 ---- ---- ---- ---- 13.214 -.272 13.486 1100 ---- ---- ---- ---- 12.964 -.272 13.236 1125 ---- ---- ---- ---- 12.714 -.272 12.986 1150 ---- ---- ---- ---- 12.464 -.272 12.736 1175 ---- ---- ---- ---- 12.214 -.272 12.486 1200 ---- ---- ---- ---- 11.964 -.272 12.236 1225 ---- ---- ---- ---- 11.714 -.272 11.986 1250 ---- ---- ---- ---- 11.464 -.272 11.736 1275 ---- ---- ---- ---- 11.214 -.272 11.486 1300 ---- ---- ---- ---- 10.964 -.272 11.236 1325 ---- ---- ---- ---- 10.714 -.272 10.986 1350 ---- ---- ---- ---- 10.464 -.272 10.736 1375 ---- ---- ---- ---- 10.214 -.272 10.486 1400 ---- ---- ---- ---- 9.964 -.272 10.236 1 1425 ---- ---- ---- ---- 9.714 -.272 9.986 1 1450 ---- ---- ---- ---- 9.464 -.272 9.736 1475 ---- ---- ---- ---- 9.214 -.272 9.486 1500 ---- ---- ---- ---- 8.964 -.272 9.236 1525 ---- ---- ---- ---- 8.714 -.272 8.986 1550 ---- ---- ---- ---- 8.464 -.272 8.736 1575 ---- ---- ---- ---- 8.214 -.272 8.486 1600 ---- ---- ---- ---- 7.964 -.272 8.236 1625 ---- ---- ---- ---- 7.714 -.272 7.986 1650 ---- ---- ---- ---- 7.464 -.272 7.736 1675 ---- ---- ---- ---- 7.214 -.272 7.486 1700 ---- ---- ---- ---- 6.964 -.272 7.236 21 1725 ---- ---- ---- ---- 6.714 -.272 6.986 1 1730 ---- ---- ---- ---- 6.664 -.272 6.936 1735 ---- ---- ---- ---- 6.614 -.272 6.886 1740 ---- ---- ---- ---- 6.564 -.272 6.836 1745 ---- ---- ---- ---- 6.514 -.272 6.786 1750 ---- ---- ---- ---- 6.464 -.273 6.737 1 1755 ---- ---- ---- ---- 6.415 -.272 6.687 1760 ---- ---- ---- ---- 6.365 -.272 6.637 1765 ---- ---- ---- ---- 6.315 -.272 6.587 1770 ---- ---- ---- ---- 6.265 -.272 6.537 1775 ---- ---- ---- ---- 6.215 -.272 6.487 1780 ---- ---- ---- ---- 6.165 -.272 6.437 1785 ---- ---- ---- ---- 6.115 -.272 6.387 1790 ---- ---- ---- ---- 6.065 -.272 6.337 1795 ---- ---- ---- ---- 6.015 -.272 6.287 1800 ---- ---- ---- ---- 5.965 -.272 6.237 2 1805 ---- ---- ---- ---- 5.915 -.272 6.187 1810 ---- ---- ---- ---- 5.865 -.273 6.138 1815 ---- ---- ---- ---- 5.815 -.273 6.088 1820 ---- ---- ---- ---- 5.765 -.273 6.038 4 1825 ---- ---- ---- ---- 5.715 -.273 5.988 11 1830 ---- ---- ---- ---- 5.666 -.272 5.938 1835 ---- ---- ---- ---- 5.616 -.272 5.888 4 1840 ---- ---- ---- ---- 5.566 -.272 5.838 4 1845 ---- ---- ---- ---- 5.516 -.273 5.789 3 1850 ---- ---- ---- ---- 5.466 -.273 5.739 39 1855 ---- ---- ---- ---- 5.416 -.273 5.689 5 1860 ---- ---- ---- ---- 5.366 -.273 5.639 1865 ---- ---- ---- ---- 5.317 -.272 5.589 5 1870 ---- ---- ---- ---- 5.267 -.273 5.540 5 1875 ---- ---- ---- ---- 5.217 -.273 5.490 13 1880 ---- ---- ---- ---- 5.167 -.273 5.440 1885 ---- ---- ---- ---- 5.117 -.273 5.390 1890 ---- ---- ---- ---- 5.067 -.274 5.341 1895 ---- ---- ---- ---- 5.018 -.273 5.291 1900 ---- ---- ---- ---- 4.968 -.273 5.241 16 1905 ---- ---- ---- ---- 4.918 -.273 5.191 1910 ---- ---- ---- ---- 4.868 -.274 5.142 1915 ---- ---- ---- ---- 4.819 -.273 5.092 1920 ---- ---- ---- ---- 4.769 -.273 5.042 1925 ---- ---- ---- ---- 4.719 -.274 4.993 30 1930 ---- ---- ---- ---- 4.670 -.273 4.943 1935 ---- ---- ---- ---- 4.620 -.274 4.894 1940 ---- ---- ---- ---- 4.571 -.273 4.844 1945 ---- ---- ---- ---- 4.521 -.273 4.794 1950 ---- ---- ---- ---- 4.471 -.274 4.745 80 1955 ---- ---- ---- ---- 4.422 -.273 4.695 1960 ---- ---- ---- ---- 4.372 -.274 4.646 1965 ---- ---- ---- ---- 4.323 -.273 4.596 1970 ---- ---- ---- ---- 4.274 -.273 4.547 1975 ---- ---- ---- ---- 4.224 -.273 4.497 121 1980 ---- ---- ---- ---- 4.175 -.273 4.448 1985 ---- ---- ---- ---- 4.125 -.274 4.399 1990 ---- ---- ---- ---- 4.076 -.273 4.349 1995 ---- ---- ---- ---- 4.027 -.273 4.300 2000 ---- ---- ---- ---- 3.978 -.273 4.251 365 2005 ---- ---- ---- ---- 3.929 -.272 4.201 2010 ---- ---- ---- ---- 3.879 -.273 4.152 2015 ---- ---- ---- ---- 3.830 -.273 4.103 2020 ---- ---- ---- ---- 3.781 -.273 4.054 4 2025 ---- ---- ---- ---- 3.732 -.273 4.005 3 2030 ---- ---- ---- ---- 3.684 -.272 3.956 4 2035 ---- ---- ---- ---- 3.635 -.271 3.906 4 2040 ---- ---- ---- ---- 3.586 -.271 3.857 2 2045 ---- ---- ---- ---- 3.537 -.272 3.809 2050 ---- ---- ---- ---- 3.489 -.271 3.760 35 2055 ---- ---- ---- ---- 3.440 -.271 3.711 2060 ---- ---- ---- ---- 3.392 -.270 3.662 2 2065 ---- ---- ---- ---- 3.344 -.269 3.613 2070 ---- ---- ---- ---- 3.295 -.270 3.565 3 2075 3.213 3.213 3.050A 3.213 3.247 -.269 2 3.516 16 2080 ---- ---- ---- ---- 3.199 -.268 3.467 2085 ---- ---- ---- ---- 3.151 -.268 3.419 2090 ---- ---- ---- ---- 3.103 -.268 3.371 2095 ---- ---- ---- ---- 3.056 -.266 3.322 2100 2.991 2.991 2.814A 2.814A 3.008 -.266 3 3.274 122 2105 ---- ---- ---- 2.939A 2.961 -.265 3.226 2110 ---- ---- ---- ---- 2.914 -.264 3.178 2115 ---- ---- ---- ---- 2.867 -.263 3.130 2 2120 ---- ---- ---- ---- 2.820 -.262 3.082 2125 2.724 3.321B 2.582A 2.663A 2.773 -.262 1 3.035 3 17 2130 ---- ---- ---- ---- 2.726 -.261 2.987 7 2135 ---- ---- ---- ---- 2.680 -.260 2.940 6 2140 ---- ---- 2.565A 2.565A 2.634 -.259 2.893 15 2145 ---- ---- 2.520A 2.520A 2.588 -.258 2.846 31 2150 2.509 3.165B 2.356A 2.541B 2.542 -.257 2 2.799 5 379 2155 ---- ---- 2.429A 2.429A 2.496 -.256 2.752 10 2160 ---- ---- 2.384A 2.384A 2.451 -.255 2.706 13 2165 ---- ---- 2.339A 2.339A 2.406 -.254 2.660 2 2170 ---- ---- 2.245A 2.245A 2.361 -.252 2.613 2175 2.232 2.928B 2.135A 2.314B 2.316 -.252 2 2.568 145 2180 ---- 2.554B 2.158A 2.158A 2.272 -.250 2.522 5 2185 ---- 2.545B 2.116A 2.544B 2.228 -.248 2.476 15 2190 ---- 2.553B 2.073A 2.553B 2.184 -.247 2.431 2 2195 2.505 2.507B 2.031A 2.031A 2.141 -.245 1 2.386 13 2200 ---- 2.697B 1.922A 2.694B 2.098 -.244 1 2.342 26 92 2205 ---- 2.476B 1.948A 2.475B 2.055 -.242 2.297 49 2210 ---- 2.431B 1.907A 2.430B 2.012 -.241 2.253 7 2215 ---- 2.386B 1.866A 2.385B 1.970 -.239 2.209 1 2220 ---- 2.341B 1.825A 2.283B 1.928 -.238 2.166 2 2225 ---- 2.469B 1.719A 2.469B 1.887 -.235 2.122 3 30 2230 ---- 2.253B 1.746A 2.196B 1.846 -.234 2.080 6 2235 ---- 2.210B 1.707A 2.209B 1.805 -.232 2.037 3 2240 ---- 2.211B 1.669A 2.109B 1.765 -.230 1.995 7 2245 ---- 2.243B 1.631A 2.122B 1.725 -.228 1.953 2250 ---- 2.247B 1.526A 2.244B 1.685 -.226 1.911 2 43 2255 ---- 2.154B 1.512A 1.981B 1.646 -.224 1.870 6 2260 ---- 2.110B 1.475A 1.994B 1.608 -.221 1.829 21 2265 ---- 2.066B 1.439A 1.952B 1.569 -.220 1.789 7 9 2270 ---- 2.023B 1.402A 1.856B 1.532 -.217 1.749 4 2275 ---- 2.031B 1.346A 2.029B 1.494 -.216 1.710 1 48 2280 ---- 1.938B 1.332A 1.775B 1.458 -.212 1 1.670 14 45 2285 ---- 1.896B 1.298A 1.788B 1.421 -.211 1.632 13 2290 ---- 1.854B 1.264A 1.748B 1.385 -.209 1.594 7 41 2295 ---- 1.812B 1.215A 1.708B 1.350 -.206 1.556 6 2300 ---- 1.824B 1.178A 1.824B 1.315 -.204 1 1.519 3 280 2305 ---- 1.730B 1.151A 1.650B 1.281 -.201 1.482 7 2310 ---- 1.690B 1.119A 1.617B 1.247 -.199 1.446 9 2315 ---- 1.650B 1.088A 1.580B 1.214 -.196 1.410 42 2320 ---- 1.610B 1.058A 1.541B 1.181 -.194 1.375 78 2325 ---- 1.625B 1.024A 1.625B 1.149 -.191 1.340 2 148 2330 ---- 1.532B 1.001A 1.468B 1.117 -.189 1.306 5 2335 ---- 1.494B .967A .967A 1.086 -.187 1.273 9 2340 ---- 1.457B .940A .940A 1.056 -.184 1.240 6 2345 ---- 1.420B .911A .911A 1.026 -.181 1.207 17 2350 1.244 1.440B .885A .993B .997 -.178 8 1.175 65 239 2355 .891 1.351B .859A .859A .969 -.175 3 1.144 1 15 2360 .891 1.313B .833A .833A .941 -.172 3 1.113 6 2365 ---- 1.281B .808A .808A .914 -.169 1.083 6 2370 ---- 1.245B .783A .783A .887 -.167 1.054 58 2375 .760 1.268B .760 .862B .861 -.164 11 1.025 5 78 2380 ---- 1.232B .736A .736A .835 -.161 .996 16 2385 ---- 1.200B .714A .714A .810 -.159 .969 3 2390 ---- 1.168B .692A .692A .786 -.155 1 .941 64 2395 .776 1.136B .670A .670A .762 -.153 118 .915 5 23 2400 .965 1.108B .649A .719B .739 -.150 236 .889 71 231 2405 ---- 1.076B .628A .628A .716 -.147 .863 21 2410 .830 1.047B .608A .608A .694 -.144 9 .838 1 40 2415 .812 1.018B .589A .994B .672 -.142 11 .814 9 29 2420 .934 .992B .570A .988B .651 -.139 16 .790 20 26 2425 .908 .964B .552A .631B .630 -.137 155 .767 16 168 2430 .594 .936B .533A .603B .610 -.134 10 .744 22 28 2435 ---- .909B .516A .516A .590 -.132 .722 6 2440 ---- .884B .499A .499A .571 -.129 1 .700 4 7 2445 ---- .857B .483A .483A .552 -.127 .679 10 2450 .777 .832B .466A .492A .534 -.124 48 .658 191 482 2455 .482 .808B .451A .526B .517 -.121 2 .638 5 11 2460 ---- .784B .436A .436A .500 -.118 .618 4 30 2465 ---- .761B .421A .421A .483 -.116 .599 1 12 2470 ---- .739B .407A .407A .467 -.113 1 .580 6 8 2475 .582 .716B .393A .393A .452 -.110 27 .562 24 225 2480 ---- .694B .380A .380A .437 -.107 1 .544 1 2485 ---- .673B .367A .367A .422 -.105 .527 2 2490 ---- .652B .352A .352A .408 -.102 1 .510 1 1 2495 .476 .632B .341A .341A .394 -.099 57 .493 5 6 2500 .475 .612B .329A .329A .381 -.097 217 .478 95 762 2505 ---- .593B .318A .318A .368 -.094 .462 4 2510 ---- .574B .306A .306A .356 -.091 1 .447 1 4 2515 ---- .556B .296A .296A .344 -.089 .433 21 2520 ---- .539B .286A .286A .332 -.086 1 .418 50 2525 ---- .520B .276A .276A .321 -.084 .405 38 679 2530 .404 .503B .266A .266A .310 -.082 9 .392 4 2535 ---- .487B .257A .257A .299 -.080 .379 12 2540 ---- .471B .248A .248A .289 -.077 .366 5 2545 ---- .456B .239A .239A .279 -.075 .354 5 15 2550 .300 .441B .230A .354B .269 -.074 30 .343 57 522 2555 .360 .425B .223A .223A .260 -.071 1 .331 6 3 2560 ---- .412B .215A .215A .251 -.070 .321 2 11 2565 .347 .399B .208A .208A .242 -.068 1 .310 55 2570 .371 .384B .201A .201A .233 -.067 3 .300 10 2575 ---- .372B .194A .194A .225 -.065 10 .290 13 124 2580 ---- .360B .188A .188A .217 -.063 .280 9 17 2585 ---- .349B .182A .182A .210 -.061 .271 13 2590 ---- .337B .176A .176A .202 -.060 1 .262 3 12 2595 ---- .326B .170A .170A .195 -.059 .254 12 2600 .250 .315B .164A .173A .189 -.056 736 .245 840 1041 2605 ---- .304B .158A .158A .182 -.055 1 .237 20 34 2610 ---- .294B .153A .153A .176 -.053 20 .229 102 108 2615 .206 .284B .147A .223B .170 -.052 2 .222 2 11 2620 .142 .274B .141A .160B .164 -.050 1 .214 64 2625 .137 .265B .136A .155 .158 -.049 39 .207 10 220 2650 .132 .222B .116A .116A .133 -.042 16 .175 87 173 2675 .149 .187B .098A .098A .112 -.037 45 .149 62 151 2700 .153 .158B .084A .084A .095 -.031 36 .126 5 176 2725 .108 .133B .072A .072A .081 -.026 18 .107 30 2750 .103 .113 .062A .062A .069 -.023 15 .092 35 56 2775 ---- .095B .053A .053A .059 -.019 4 .078 6 34 2800 .062 .080B .047A .080B .051 -.016 3 .067 68 363 2825 .053 .068B .041A .068B .044 -.014 2 .058 7 2850 ---- .058B .037A .058B .039 -.011 1 .050 32 63 2875 ---- .050B .033A .050B .034 -.010 .044 2 2 2900 .044 .044 .029A .043B .030 -.008 4 .038 23 123 2925 ---- .037B .026A .037B .026 -.007 .033 9 19 2950 ---- .033B .024A .033B .024 -.006 .030 2 35 2975 .027 .028B .022A .022A .021 -.005 1 .026 22 28 3000 .026 .026 .020 .020 .019 -.004 2 .023 4 545 3025 ---- .022B .018A .022B .017 -.004 .021 1 4 3050 ---- ---- .017A .017A .016 -.003 .019 6 3075 ---- ---- .016A .016A .015 -.002 .017 19 3100 .011 .011 .011 .011 .013 -.003 2 .016 30 3125 ---- ---- .014A .014A .012 -.003 .015 11 3150 ---- ---- .013A .013A .012 -.002 .014 12 3175 ---- ---- .012A .012A .011 -.002 .013 3 9 3200 .013 .013 .011 .011 .010 -.002 3 .012 5 78 3225 ---- ---- ---- ---- .010 -.001 .011 2 7 3250 ---- ---- ---- ---- .009 -.001 .010 1 3275 ---- ---- ---- ---- .008 -.002 .010 3300 ---- ---- ---- ---- .008 -.001 .009 9 3325 ---- ---- ---- ---- .008 -.001 .009 3350 ---- ---- ---- ---- .007 -.001 .008 3375 ---- ---- ---- ---- .007 -.001 .008 3400 ---- ---- ---- ---- .007 UNCH .007 28 3425 ---- ---- ---- ---- .007 UNCH .007 3500 .009 .009 .006A .006A .006 UNCH 1 .006 86 3600 ---- ---- ---- ---- .005 UNCH .005 47 3800 ---- ---- ---- ---- .005 +.001 .004 19 4000 .003 .003 .003 .003 .004 +.001 1 .003 6 56 4500 ---- ---- ---- ---- .003 +.001 .002 19 5000 ---- ---- ---- ---- .003 +.001 .002 1 13 5500 ---- ---- ---- ---- .003 +.001 .002 45 6000 ---- ---- ---- ---- .003 +.001 .002 7 6500 ---- ---- ---- ---- .003 +.001 .002 2 7000 ---- ---- ---- ---- .003 +.001 .002 20 775 ---- ---- ---- ---- 16.214 -.272 16.486 800 ---- ---- ---- ---- 15.964 -.272 16.236 825 ---- ---- ---- ---- 15.714 -.272 15.986 850 ---- ---- ---- ---- 15.464 -.272 15.736 875 ---- ---- ---- ---- 15.214 -.272 15.486 900 ---- ---- ---- ---- 14.964 -.272 15.236 925 ---- ---- ---- ---- 14.714 -.272 14.986 950 ---- ---- ---- ---- 14.464 -.272 14.736 975 ---- ---- ---- ---- 14.214 -.272 14.486 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.964 -.272 14.236 10000 ---- ---- ---- ---- .003 -.001 .004 205 1025 ---- ---- ---- ---- 13.714 -.272 13.986 1050 ---- ---- ---- ---- 13.464 -.272 13.736 1075 ---- ---- ---- ---- 13.214 -.272 13.486 1100 ---- ---- ---- ---- 12.964 -.272 13.236 1125 ---- ---- ---- ---- 12.714 -.272 12.986 1150 ---- ---- ---- ---- 12.464 -.272 12.736 1175 ---- ---- ---- ---- 12.214 -.272 12.486 1200 ---- ---- ---- ---- 11.964 -.272 12.236 1225 ---- ---- ---- ---- 11.714 -.272 11.986 1250 ---- ---- ---- ---- 11.464 -.272 11.736 1 1275 ---- ---- ---- ---- 11.214 -.272 11.486 1300 ---- ---- ---- ---- 10.964 -.272 11.236 1325 ---- ---- ---- ---- 10.714 -.272 10.986 1350 ---- ---- ---- ---- 10.464 -.272 10.736 1 1375 ---- ---- ---- ---- 10.214 -.272 10.486 2 1400 ---- ---- ---- ---- 9.964 -.272 10.236 1425 ---- ---- ---- ---- 9.714 -.272 9.986 1450 ---- ---- ---- ---- 9.464 -.272 9.736 1475 ---- ---- ---- ---- 9.214 -.272 9.486 4 1500 ---- ---- ---- ---- 8.964 -.272 9.236 4 1525 ---- ---- ---- ---- 8.714 -.272 8.986 2 1550 ---- ---- ---- ---- 8.464 -.272 8.736 2 1575 ---- ---- ---- ---- 8.214 -.272 8.486 4 1600 ---- ---- ---- ---- 7.964 -.272 8.236 4 1625 ---- ---- ---- ---- 7.715 -.271 7.986 2 1650 ---- ---- ---- ---- 7.465 -.272 7.737 4 1675 ---- ---- ---- ---- 7.216 -.272 7.488 14 1700 ---- ---- ---- ---- 6.968 -.271 7.239 21 1725 ---- ---- ---- ---- 6.719 -.271 6.990 5 1750 ---- ---- ---- ---- 6.471 -.271 6.742 5 1775 ---- ---- ---- ---- 6.224 -.270 6.494 4 1800 ---- ---- ---- ---- 5.977 -.270 6.247 113 1825 ---- ---- ---- ---- 5.731 -.270 6.001 1 1850 ---- ---- ---- ---- 5.486 -.269 5.755 19 1875 ---- ---- ---- ---- 5.242 -.269 5.511 178 1900 ---- ---- ---- ---- 4.999 -.268 5.267 147 1910 ---- ---- ---- ---- 4.903 -.267 5.170 1915 ---- ---- ---- ---- 4.855 -.267 5.122 1920 ---- ---- ---- ---- 4.806 -.267 5.073 1925 ---- ---- 4.562A 4.562A 4.758 -.267 5.025 45 1930 ---- ---- ---- ---- 4.710 -.267 4.977 1935 ---- ---- ---- ---- 4.663 -.265 4.928 1940 ---- ---- ---- ---- 4.615 -.265 4.880 1945 ---- ---- ---- ---- 4.567 -.265 4.832 1950 ---- ---- 4.325A 4.325A 4.519 -.265 4.784 4 293 1955 ---- ---- ---- ---- 4.472 -.264 4.736 1960 ---- ---- ---- ---- 4.424 -.264 4.688 1965 ---- ---- ---- ---- 4.377 -.264 4.641 1970 ---- ---- ---- ---- 4.330 -.263 4.593 1975 ---- 4.759B 4.090A 4.756B 4.283 -.262 4.545 117 1980 ---- ---- ---- ---- 4.236 -.262 4.498 1985 ---- ---- ---- ---- 4.189 -.261 4.450 1990 ---- ---- ---- ---- 4.142 -.261 4.403 1995 ---- ---- ---- ---- 4.095 -.261 4.356 2000 4.000 4.680B 3.856A 3.856A 4.048 -.261 2 4.309 516 2005 ---- ---- ---- ---- 4.002 -.259 4.261 2010 ---- ---- ---- ---- 3.956 -.258 4.214 2015 ---- ---- ---- ---- 3.909 -.259 4.168 2020 ---- ---- ---- ---- 3.863 -.258 4.121 2025 ---- 4.443B 3.629A 4.440B 3.817 -.257 4.074 2 2030 ---- ---- ---- ---- 3.771 -.257 4.028 2035 ---- ---- ---- ---- 3.726 -.255 3.981 2040 ---- ---- ---- ---- 3.680 -.255 3.935 4 2045 ---- ---- ---- ---- 3.635 -.254 3.889 2050 ---- 4.206B 3.403A 4.203B 3.589 -.254 3.843 210 2055 ---- ---- ---- ---- 3.544 -.253 3.797 2060 ---- ---- ---- ---- 3.499 -.252 3.751 2065 ---- ---- ---- ---- 3.454 -.251 3.705 2070 ---- ---- ---- ---- 3.410 -.250 3.660 2075 ---- 3.972B 3.183A 3.971B 3.365 -.250 3.615 169 2080 ---- ---- ---- ---- 3.321 -.248 3.569 2085 ---- ---- 3.159A 3.159A 3.277 -.247 3.524 2090 ---- ---- 3.116A 3.116A 3.233 -.247 3.480 2095 ---- ---- 3.074A 3.074A 3.190 -.245 3.435 2100 3.032 3.744B 2.967A 2.967A 3.146 -.244 2 3.390 9 1444 2105 ---- ---- 2.990A 2.990A 3.103 -.243 3.346 2110 ---- ---- 2.949A 2.949A 3.060 -.242 3.302 2115 ---- ---- 2.908A 2.908A 3.017 -.241 3.258 1 2120 ---- ---- 2.867A 2.867A 2.974 -.240 3.214 2125 2.800 3.516B 2.758A 2.937B 2.932 -.239 1 3.171 24 2130 ---- 3.135B 2.786A 2.786A 2.890 -.237 3.127 1 2135 ---- 3.143B 2.745A 2.745A 2.848 -.236 3.084 2140 ---- 3.189B 2.705A 2.705A 2.806 -.235 3.041 2145 ---- 3.151B 2.665A 2.665A 2.765 -.234 2.999 2150 3.001 3.296B 2.555A 2.729B 2.723 -.233 4 2.956 57 2155 ---- 3.197B 2.586A 2.586A 2.683 -.231 2.914 2 2160 ---- 3.153B 2.547A 2.547A 2.642 -.230 2.872 2 2165 ---- 3.108B 2.508A 2.508A 2.601 -.229 2.830 2170 ---- 3.065B 2.470A 2.470A 2.561 -.228 2.789 2175 ---- 3.080B 2.360A 3.077B 2.522 -.226 2.748 355 2180 ---- 2.978B 2.394A 2.394A 2.482 -.225 2.707 7 2185 ---- 2.936B 2.357A 2.706B 2.443 -.223 2.666 7 2190 ---- 2.893B 2.314A 2.741B 2.404 -.222 2.626 2195 ---- 2.851B 2.229A 2.701B 2.366 -.220 2.586 2200 2.663 2.868B 2.172A 2.733B 2.327 -.219 1 2.546 18 786 2205 ---- 2.768B 2.156A 2.619B 2.289 -.217 2.506 2210 ---- 2.725B 2.119A 2.579B 2.252 -.215 2.467 2215 ---- 2.685B 2.083A 2.540B 2.215 -.213 2.428 2 2220 ---- 2.643B 2.048A 2.500B 2.178 -.212 2.390 2225 ---- 2.664B 1.994A 2.663B 2.141 -.211 2.352 29 2230 ---- 2.561B 1.978A 2.422B 2.105 -.209 2.314 1 2235 ---- 2.521B 1.944A 2.383B 2.070 -.207 2.277 2240 ---- 2.481B 1.910A 2.352B 2.034 -.205 2.239 2245 ---- 2.441B 1.876A 2.372B 1.999 -.204 2.203 2250 ---- 2.468B 1.823A 2.468B 1.965 -.201 2.166 515 2255 ---- 2.364B 1.810A 2.299B 1.930 -.200 2.130 2260 ---- 2.326B 1.778A 2.262B 1.897 -.197 1 2.094 2265 ---- 2.288B 1.735A 2.225B 1.863 -.196 2.059 1 2270 ---- 2.249B 1.704A 2.188B 1.830 -.194 2.024 2275 ---- 2.277B 1.664A 2.273B 1.797 -.192 1.989 682 2280 1.990 2.175B 1.644A 2.028B 1.765 -.190 2 1.955 1 2285 ---- 2.138B 1.614A 2.080B 1.733 -.188 1.921 4 2290 ---- 2.101B 1.583A 2.045B 1.701 -.187 1.888 8 2295 ---- 2.065B 1.554A 2.010B 1.670 -.185 1.855 1 2300 ---- 2.096B 1.516A 1.516A 1.639 -.183 1.822 83 483 2305 ---- 1.994B 1.498A 1.498A 1.609 -.180 1.789 2310 ---- 1.959B 1.469A 1.469A 1.579 -.178 1.757 9 2315 ---- 1.924B 1.443A 1.443A 1.549 -.177 1.726 19 2320 ---- 1.890B 1.402A 1.402A 1.520 -.175 1.695 5 2325 ---- 1.924B 1.375A 1.375A 1.491 -.173 1.664 1 137 2330 ---- 1.822B 1.349A 1.349A 1.463 -.170 1.633 21 2335 ---- 1.789B 1.322A 1.322A 1.435 -.168 1.603 2340 ---- 1.784B 1.296A 1.296A 1.407 -.167 1 1.574 2 2345 ---- 1.784B 1.270A 1.270A 1.380 -.165 1.545 2350 ---- 1.760B 1.245A 1.245A 1.353 -.163 1.516 2 177 2355 ---- 1.725B 1.220A 1.220A 1.327 -.161 1.488 4 2360 ---- 1.694B 1.196A 1.196A 1.301 -.159 1 1.460 5 2365 ---- 1.663B 1.172A 1.172A 1.275 -.157 1.432 2370 ---- 1.633B 1.148A 1.148A 1.250 -.155 1.405 1 2375 ---- 1.608B 1.125A 1.125A 1.225 -.153 1.378 51 2380 ---- 1.573B 1.102A 1.102A 1.200 -.152 1.352 7 2385 1.145 1.544B 1.080A 1.190B 1.176 -.150 2 1.326 6 2390 1.133 1.515B 1.058A 1.154B 1.153 -.148 4 1.301 8 2395 ---- 1.487B 1.036A 1.036A 1.129 -.147 25 1.276 4 2400 1.220 1.465B 1.015A 1.084 1.106 -.145 5 1.251 163 1489 2405 ---- 1.435B .995A .995A 1.084 -.143 1.227 28 2410 ---- 1.410B .973A .973A 1.062 -.141 1.203 2415 ---- 1.381B .952A .952A 1.040 -.139 1.179 1 5 2420 ---- 1.356B .933A .933A 1.018 -.138 1.156 2425 1.126 1.330B .914A .948A .997 -.137 2 1.134 42 311 2430 1.234 1.305B .895A .895A .977 -.134 6 1.111 3 189 2435 ---- 1.280B .876A .876A .956 -.133 1.089 2440 ---- 1.255B .858A .858A .937 -.131 6 1.068 7 2445 ---- 1.230B .840A .840A .917 -.130 1.047 2450 ---- 1.205B .822A .822A .898 -.128 3 1.026 26 277 2455 1.157 1.182B .804A 1.044B .879 -.126 2 1.005 1 28 2460 ---- 1.160B .788A .788A .861 -.124 .985 7 2465 ---- 1.136B .771A .771A .842 -.124 .966 1 6 2470 ---- 1.115B .755A .755A .825 -.121 10 .946 1 6 2475 ---- 1.091B .739A .739A .807 -.120 1 .927 153 203 2480 ---- 1.070B .723A .723A .790 -.118 .908 3 2485 ---- 1.049B .708A .708A .773 -.117 .890 10 2490 ---- 1.028B .695A .695A .757 -.115 .872 5 7 2495 ---- 1.008B .678A .678A .741 -.113 .854 2500 .850 .988B .664A .719B .725 -.111 151 .836 336 2471 2505 ---- .968B .650A .650A .710 -.109 .819 26 2510 ---- .948B .636A .636A .695 -.107 .802 2515 ---- .928B .622A .622A .680 -.105 .785 4 2520 ---- .909B .609A .609A .666 -.103 .769 2 1 2525 .737 .891B .596A .779B .651 -.102 1 .753 2 51 2530 ---- .872B .583A .583A .637 -.100 7 .737 2 2 2535 ---- .854B .571A .571A .624 -.098 .722 2540 ---- .837B .559A .559A .611 -.096 .707 1 2545 ---- .820B .547A .547A .598 -.094 .692 2550 .730 .803B .535A .802B .585 -.092 7 .677 855 614 2555 ---- .787B .522A .522A .572 -.091 .663 2560 .635 .770B .511A .673B .560 -.089 1 .649 2 3 2565 ---- .754B .500A .500A .548 -.088 .636 2 2 2570 .521 .738B .490A .521 .537 -.085 1 .622 6 6 2575 ---- .723B .480A .480A .525 -.084 .609 3 111 2580 .700 .708B .469A .708B .514 -.082 1 .596 12 22 2585 ---- .694B .460A .460A .503 -.081 .584 4 15 2590 ---- .680B .450A .450A .493 -.078 .571 8 8 2595 ---- .666B .440A .440A .482 -.077 .559 5 4 2600 .617 .652B .431A .431A .472 -.075 33 .547 294 665 2605 ---- .638B .422A .422A .462 -.074 .536 10 2610 .514 .625B .413A .544B .452 -.072 6 .524 1 21 2615 ---- .612B .405A .405A .443 -.070 .513 2620 ---- .599B .396A .396A .433 -.070 .503 6 2625 .510 .587B .388A .388A .424 -.068 1 .492 22 2650 .520 .530B .349A .529B .382 -.061 15 .443 805 307 2675 .393 .477B .315A .412B .344 -.055 107 .399 35 2700 .407 .430B .285A .304B .310 -.049 36 .359 304 586 2725 .327 .388B .257A .276 .280 -.044 16 .324 2 43 2750 .318 .350B .233A .251B .253 -.040 23 .293 16 611 2775 ---- .315B .211A .211A .229 -.037 6 .266 3 25 2800 .267 .285B .191A .204B .208 -.033 16 .241 112 1314 2825 .227 .258B .174A .223B .189 -.030 7 .219 116 2850 .190 .234B .159A .234B .172 -.027 22 .199 21 311 2875 ---- .213B .146A .146A .157 -.025 .182 10 38 2900 .186 .193B .133A .133A .143 -.023 10 .166 21 58 2925 ---- .176B .122A .122A .131 -.021 .152 10 114 2950 ---- .161B .112A .112A .120 -.020 1 .140 4 237 2975 ---- .147B .104A .104A .110 -.018 .128 2 13 3000 .135 .135 .095 .096B .101 -.017 26 .118 309 2299 3025 ---- .123B .088A .088A .093 -.016 .109 3 3050 ---- .112B .081A .081A .086 -.014 .100 92 3075 ---- .103B .075A .075A .079 -.014 .093 1 3100 ---- .095B .070A .070A .073 -.013 .086 1 61 3125 ---- .087B .065A .065A .068 -.011 .079 12 3150 .070 .080B .060A .060A .063 -.011 1 .074 15 3175 .072 .074B .057A .074B .058 -.010 1 .068 3 4 3200 .057 .068B .053A .060B .054 -.010 2 .064 2 37 3225 ---- .063B .050A .063B .050 -.009 .059 1 3250 ---- .058B .046A .058B .047 -.008 .055 302 228 3275 ---- .054B .044A .054B .044 -.008 .052 2 3300 ---- .050B .041A .050B .041 -.007 .048 23 3325 ---- .047B .038A .047B .039 -.006 .045 2 3350 .035 .035 .035 .035 .036 -.007 1 .043 2 1000 3375 .034 .034 .034 .034 .034 -.006 2 .040 1 3400 ---- ---- .032A .032A .032 -.006 .038 3 123 3425 ---- ---- .030A .030A .030 -.006 .036 1 3450 ---- ---- .029A .029A .029 -.005 .034 269 3475 ---- ---- .027A .027A .027 -.005 .032 11 3500 .032 .032 .022 .022 .026 -.004 4 .030 2 54 3525 ---- ---- .025A .025A .024 -.005 .029 100 3550 ---- ---- .024A .024A .023 -.004 .027 8 3575 ---- ---- .023A .023A .022 -.004 .026 4 4 3600 ---- ---- .022A .022A .021 -.004 .025 3 141 3625 ---- ---- .021A .021A .020 -.004 .024 8 8 3650 ---- ---- .020A .020A .019 -.004 .023 4 10 3675 ---- ---- .019A .019A .018 -.004 .022 10 3700 ---- ---- .019A .019A .018 -.003 .021 31 3725 ---- ---- .018A .018A .017 -.003 .020 3 4000 ---- ---- .012A .012A .012 -.002 .014 5 508 4500 ---- ---- ---- ---- .008 -.002 .010 74 5000 ---- ---- ---- ---- .007 -.001 .008 796 6000 ---- ---- ---- ---- .006 -.001 .007 134 7500 ---- ---- ---- ---- .004 -.001 .005 206 775 ---- ---- ---- ---- 16.214 -.272 16.486 800 ---- ---- ---- ---- 15.964 -.272 16.236 825 ---- ---- ---- ---- 15.714 -.272 15.986 850 ---- ---- ---- ---- 15.464 -.272 15.736 875 ---- ---- ---- ---- 15.214 -.272 15.486 900 ---- ---- ---- ---- 14.964 -.272 15.236 925 ---- ---- ---- ---- 14.714 -.272 14.986 950 ---- ---- ---- ---- 14.464 -.272 14.736 975 ---- ---- ---- ---- 14.214 -.272 14.486 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.139 -.268 14.407 1025 ---- ---- ---- ---- 13.889 -.268 14.157 1050 ---- ---- ---- ---- 13.639 -.268 13.907 1075 ---- ---- ---- ---- 13.389 -.268 13.657 1100 ---- ---- ---- ---- 13.139 -.268 13.407 1125 ---- ---- ---- ---- 12.889 -.268 13.157 1150 ---- ---- ---- ---- 12.639 -.268 12.907 1175 ---- ---- ---- ---- 12.389 -.268 12.657 1200 ---- ---- ---- ---- 12.139 -.268 12.407 1225 ---- ---- ---- ---- 11.889 -.268 12.157 1250 ---- ---- ---- ---- 11.639 -.268 11.907 1275 ---- ---- ---- ---- 11.389 -.268 11.657 4 1300 ---- ---- ---- ---- 11.139 -.268 11.407 1325 ---- ---- ---- ---- 10.889 -.268 11.157 1350 ---- ---- ---- ---- 10.639 -.268 10.907 1 1375 ---- ---- ---- ---- 10.389 -.268 10.657 1400 ---- ---- ---- ---- 10.139 -.268 10.407 1425 ---- ---- ---- ---- 9.889 -.268 10.157 1450 ---- ---- ---- ---- 9.639 -.268 9.907 1475 ---- ---- ---- ---- 9.389 -.268 9.657 1500 ---- ---- ---- ---- 9.139 -.268 9.407 1525 ---- ---- ---- ---- 8.889 -.268 9.157 2 1550 ---- ---- ---- ---- 8.639 -.268 8.907 4 1575 ---- ---- ---- ---- 8.389 -.268 8.657 6 1600 ---- ---- ---- ---- 8.141 -.267 8.408 1625 ---- ---- ---- ---- 7.892 -.268 8.160 4 1650 ---- ---- ---- ---- 7.645 -.267 7.912 2 1675 ---- ---- ---- ---- 7.399 -.266 7.665 2 1700 ---- ---- ---- ---- 7.153 -.266 7.419 1725 ---- ---- ---- ---- 6.909 -.265 7.174 2 1750 ---- ---- ---- ---- 6.666 -.264 6.930 2 1775 ---- ---- ---- ---- 6.424 -.262 6.686 1 1800 ---- ---- ---- ---- 6.183 -.262 6.445 1 1825 ---- ---- 5.747A 5.747A 5.943 -.261 6.204 2 1850 ---- ---- 5.511A 5.511A 5.704 -.260 5.964 6 1875 ---- 5.974B 5.275A 5.972B 5.468 -.258 5.726 1900 ---- 5.864B 5.043A 5.864B 5.233 -.257 5.490 1925 ---- 5.624B 4.812A 5.624B 5.001 -.255 5.256 1950 ---- 5.392B 4.584A 5.392B 4.771 -.253 5.024 1 1975 ---- 5.156B 4.359A 5.156B 4.544 -.250 4.794 2000 4.688 4.928B 4.139A 4.782B 4.320 -.246 1 4.566 1 64 2025 ---- 4.700B 3.920A 4.696B 4.100 -.242 4.342 59 2050 ---- 4.475B 3.708A 4.471B 3.883 -.239 4.122 5 2075 ---- 4.251B 3.500A 4.251B 3.672 -.233 3.905 7 2100 ---- 4.035B 3.298A 4.034B 3.465 -.228 3.693 105 2125 ---- 3.820B 3.099A 3.818B 3.264 -.222 3.486 3 2150 ---- 3.611B 2.909A 3.610B 3.068 -.216 3.284 3 2175 ---- 3.406B 2.724A 3.406B 2.879 -.210 3.089 5 2200 ---- 3.210B 2.549A 3.207B 2.696 -.203 2.899 27 2205 ---- 3.100B 2.593A 2.593A 2.660 -.202 2.862 2210 ---- 3.061B 2.559A 2.559A 2.625 -.201 2.826 2215 ---- 3.022B 2.525A 2.525A 2.590 -.199 2.789 2220 ---- 2.984B 2.492A 2.492A 2.555 -.198 2.753 2225 ---- 3.016B 2.379A 3.016B 2.520 -.197 2.717 2230 ---- 2.908B 2.426A 2.426A 2.486 -.195 2.681 2235 ---- 2.870B 2.395A 2.395A 2.452 -.194 2.646 2240 ---- 2.833B 2.363A 2.363A 2.419 -.192 2.611 2245 ---- 2.796B 2.332A 2.332A 2.385 -.191 2.576 2250 ---- 2.831B 2.214A 2.830B 2.352 -.189 2.541 65 2255 ---- 2.723B 2.188A 2.188A 2.320 -.187 2.507 2260 ---- 2.687B 2.158A 2.158A 2.287 -.186 2.473 2265 ---- 2.651B 2.127A 2.127A 2.255 -.185 2.440 2270 ---- 2.616B 2.097A 2.097A 2.223 -.183 2.406 2275 2.647 2.653B 2.059A 2.521B 2.192 -.181 2 2.373 4 12 2280 ---- 2.546B 2.037A 2.037A 2.161 -.180 2.341 2285 ---- 2.513B 2.008A 2.008A 2.130 -.178 2.308 2290 ---- 2.478B 1.979A 1.979A 2.099 -.177 2.276 2295 ---- 2.444B 1.951A 1.951A 2.069 -.175 2.244 2300 ---- 2.481B 1.914A 1.914A 2.039 -.174 2.213 11 2305 ---- 2.375B 1.895A 1.895A 2.009 -.173 2.182 2310 ---- 2.342B 1.867A 1.867A 1.980 -.171 2.151 2315 ---- 2.308B 1.840A 1.840A 1.951 -.169 2.120 2320 ---- 2.275B 1.813A 1.813A 1.923 -.167 2.090 2325 ---- 2.316B 1.775A 1.775A 1.894 -.166 2.060 5 2330 ---- 2.237B 1.750A 1.750A 1.866 -.165 2.031 2335 ---- 2.243B 1.725A 1.725A 1.839 -.162 2.001 2340 ---- 2.219B 1.697A 1.697A 1.811 -.161 1.972 2345 ---- 2.188B 1.670A 1.670A 1.784 -.160 1.944 2350 ---- 2.160B 1.645A 1.645A 1.758 -.158 1.916 101 2355 ---- 2.127B 1.620A 1.620A 1.731 -.157 1.888 2360 ---- 2.097B 1.595A 1.595A 1.705 -.155 1.860 2365 ---- 2.068B 1.570A 1.570A 1.680 -.153 1.833 2370 ---- 2.038B 1.548A 1.548A 1.654 -.152 1.806 2375 ---- 2.011B 1.524A 1.524A 1.629 -.150 1.779 2 18 2380 ---- 1.980B 1.500A 1.500A 1.605 -.148 1.753 2385 ---- 1.952B 1.479A 1.479A 1.580 -.146 1.726 2390 ---- 1.924B 1.454A 1.454A 1.556 -.145 1.701 2395 ---- 1.896B 1.434A 1.434A 1.533 -.142 1.675 2 2 2400 ---- 1.871B 1.410A 1.410A 1.509 -.141 1.650 215 2405 ---- 1.841B 1.389A 1.389A 1.486 -.139 1.625 2410 ---- 1.815B 1.365A 1.365A 1.463 -.138 1.601 2415 ---- 1.791B 1.345A 1.345A 1.441 -.136 1.577 2420 ---- 1.765B 1.324A 1.324A 1.419 -.134 1.553 2425 ---- 1.738B 1.303A 1.303A 1.397 -.132 1.529 53 2430 ---- 1.712B 1.283A 1.283A 1.375 -.131 1.506 2435 ---- 1.687B 1.263A 1.263A 1.354 -.129 1.483 2440 ---- 1.662B 1.243A 1.243A 1.333 -.128 1.461 2445 ---- 1.637B 1.224A 1.224A 1.312 -.126 1.438 2450 ---- 1.615B 1.205A 1.205A 1.292 -.124 2 1.416 49 2455 ---- 1.590B 1.186A 1.186A 1.272 -.123 1.395 2460 ---- 1.565B 1.169A 1.169A 1.252 -.121 1.373 2465 ---- 1.542B 1.149A 1.149A 1.233 -.119 10 1.352 24 23 2470 ---- 1.520B 1.131A 1.131A 1.214 -.117 1.331 2475 ---- 1.496B 1.113A 1.113A 1.195 -.116 20 1.311 41 2480 ---- 1.475B 1.095A 1.095A 1.176 -.115 1.291 2485 ---- 1.452B 1.079A 1.079A 1.158 -.113 1.271 2490 ---- 1.430B 1.062A 1.062A 1.140 -.111 1.251 2495 ---- 1.410B 1.045A 1.045A 1.122 -.110 1.232 2500 ---- 1.387B 1.029A 1.029A 1.105 -.108 1 1.213 1 107 2505 ---- 1.366B 1.013A 1.013A 1.088 -.106 1.194 2510 ---- 1.346B .997A .997A 1.071 -.105 1.176 2515 ---- 1.326B .981A .981A 1.054 -.103 1.157 2520 ---- 1.305B .966A .966A 1.038 -.101 1.139 2525 ---- 1.286B .951A .951A 1.021 -.101 1.122 12 2530 ---- 1.266B .936A .936A 1.006 -.098 1.104 2535 ---- 1.251B .922A .922A .990 -.097 1.087 2540 ---- 1.232B .907A .907A .975 -.095 1.070 2545 ---- 1.213B .893A .893A .959 -.095 1.054 2550 ---- 1.195B .879A .879A .944 -.093 1.037 4 2555 ---- 1.177B .866A .866A .930 -.091 1.021 2560 ---- 1.159B .852A .852A .915 -.091 1.006 2565 ---- 1.141B .840A .840A .901 -.089 .990 2570 ---- 1.124B .826A .826A .887 -.088 .975 2575 ---- 1.107B .814A .814A .874 -.086 .960 2 2580 ---- 1.091B .801A .801A .860 -.085 .945 2585 .991 1.074B .789A 1.015B .847 -.083 5 .930 2590 ---- 1.058B .778A .778A .834 -.082 .916 2595 ---- 1.042B .765A .765A .821 -.081 .902 2 2 2600 .880 1.026B .753A .923B .808 -.080 10 .888 34 2605 ---- 1.009B .743A .743A .796 -.078 .874 2610 ---- .993B .730A .730A .784 -.077 .861 2615 ---- .978B .719A .719A .772 -.075 .847 2620 ---- .965B .708A .708A .760 -.074 .834 2625 ---- .951B .697A .697A .748 -.074 .822 2630 ---- .936B .687A .687A .737 -.072 .809 2635 ---- .922B .674A .674A .726 -.071 .797 2640 ---- .908B .664A .664A .715 -.069 .784 2 2 2650 ---- .881B .644A .644A .693 -.068 15 .761 68 2675 ---- .817B .598A .598A .642 -.063 .705 106 2700 ---- .756B .555A .555A .596 -.057 10 .653 24 75 2725 ---- .703B .515A .515A .553 -.053 .606 2 2750 ---- .651B .479A .479A .514 -.049 .563 5 2775 .584 .605B .446A .605B .477 -.046 21 .523 35 2800 ---- .562B .415A .415A .444 -.042 2 .486 1 53 2825 ---- .522B .387A .387A .413 -.039 .452 4 5 2850 .457 .486B .361A .461B .385 -.036 1 .421 25 2875 .436 .453B .337A .337A .359 -.033 9 .392 28 2900 .416 .422B .315A .315A .335 -.031 10 .366 10 57 2925 .388 .393B .295A .295A .312 -.029 6 .341 103 2950 .362 .367B .276A .276A .292 -.027 2 .319 13 2975 .338 .343B .258A .258A .273 -.025 2 .298 1 3000 .318 .320B .242A .242A .255 -.024 505 .279 3 3930 3025 .287 .300B .227A .227A .239 -.022 6 .261 35 3050 .279 .281B .213A .213A .224 -.021 6 .245 1 7 3075 .251 .263B .200A .200A .210 -.020 3 .230 1 3100 .230 .246B .188A .188A .197 -.019 1 .216 1 29 3125 ---- .231B .177A .177A .186 -.017 .203 2 3150 ---- .217B .167A .167A .174 -.017 .191 8 3175 ---- .203B .158A .158A .164 -.015 .179 3200 ---- .191B .149A .149A .155 -.014 .169 31 3225 ---- .180B .140A .140A .146 -.013 3 .159 2 2 3250 ---- .169B .133A .133A .138 -.012 .150 11 3275 ---- .159B .126A .126A .130 -.012 .142 3300 .130 .150B .119A .119A .123 -.011 4 .134 6 3325 .123 .142B .113A .113A .116 -.010 1 .126 3 3350 ---- .134B .107A .107A .110 -.009 .119 5 3375 ---- .126B .101A .101A .104 -.009 .113 3400 .099 .119B .097A .097A .098 -.009 1 .107 3425 .094 .113B .092A .092A .093 -.008 1 .101 3450 ---- .107B .087A .107B .088 -.008 .096 2 3500 ---- .096B .079A .096B .080 -.006 500 .086 3638 4000 ---- .038B ---- .038B .034 -.001 .035 1 664 5000 ---- ---- ---- ---- .015 -.001 .016 109 850 ---- ---- ---- ---- 15.639 -.268 15.907 875 ---- ---- ---- ---- 15.389 -.268 15.657 900 ---- ---- ---- ---- 15.139 -.268 15.407 925 ---- ---- ---- ---- 14.889 -.268 15.157 950 ---- ---- ---- ---- 14.639 -.268 14.907 975 ---- ---- ---- ---- 14.389 -.268 14.657 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.139 -.268 14.407 10000 .007 .009 .007 .008A .008 -.001 7 .009 130 1025 ---- ---- ---- ---- 13.889 -.268 14.157 1050 ---- ---- ---- ---- 13.639 -.268 13.907 1075 ---- ---- ---- ---- 13.389 -.268 13.657 1100 ---- ---- ---- ---- 13.139 -.268 13.407 1125 ---- ---- ---- ---- 12.889 -.268 13.157 1150 ---- ---- ---- ---- 12.639 -.268 12.907 1175 ---- ---- ---- ---- 12.389 -.268 12.657 1200 ---- ---- ---- ---- 12.139 -.268 12.407 1225 ---- ---- ---- ---- 11.889 -.268 12.157 1250 ---- ---- ---- ---- 11.639 -.268 11.907 1275 ---- ---- ---- ---- 11.389 -.268 11.657 4 1300 ---- ---- ---- ---- 11.139 -.268 11.407 1 1325 ---- ---- ---- ---- 10.889 -.268 11.157 1 1350 ---- ---- ---- ---- 10.639 -.268 10.907 1 1375 ---- ---- ---- ---- 10.389 -.268 10.657 2 1400 ---- ---- ---- ---- 10.139 -.268 10.407 1425 ---- ---- ---- ---- 9.889 -.268 10.157 1450 ---- ---- ---- ---- 9.639 -.268 9.907 1475 ---- ---- ---- ---- 9.389 -.268 9.657 1500 ---- ---- ---- ---- 9.140 -.267 9.407 2 1525 ---- ---- ---- ---- 8.891 -.267 9.158 10 1550 ---- ---- ---- ---- 8.643 -.267 8.910 4 1575 ---- ---- ---- ---- 8.396 -.266 8.662 4 1600 ---- ---- ---- ---- 8.150 -.265 8.415 6 1625 ---- ---- ---- ---- 7.904 -.266 8.170 1650 ---- ---- ---- ---- 7.660 -.265 7.925 1675 ---- ---- ---- ---- 7.417 -.264 7.681 2 1700 ---- ---- ---- ---- 7.175 -.263 7.438 2 1725 ---- ---- ---- ---- 6.934 -.262 7.196 1750 ---- ---- 6.501A 6.501A 6.695 -.261 6.956 1 1775 ---- ---- 6.265A 6.265A 6.457 -.260 6.717 1800 ---- 6.775B 6.030A 6.775B 6.221 -.258 6.479 6 1825 ---- 6.617B 5.797A 6.617B 5.987 -.256 6.243 29 1850 ---- 6.380B 5.566A 6.380B 5.754 -.255 6.009 2 1875 ---- 6.145B 5.337A 6.144B 5.524 -.252 5.776 1900 ---- 5.915B 5.111A 5.913B 5.296 -.250 5.546 28 1925 ---- 5.685B 4.888A 5.680B 5.071 -.247 5.318 1950 ---- 5.455B 4.668A 5.451B 4.849 -.244 5.093 1 1975 ---- 5.230B 4.452A 5.227B 4.630 -.240 4.870 2000 ---- 5.005B 4.239A 5.002B 4.415 -.236 4.651 163 2025 ---- 4.785B 4.029A 4.782B 4.204 -.231 4.435 2050 ---- 4.570B 3.828A 4.567B 3.997 -.226 4.223 4 2075 ---- 4.355B 3.629A 4.355B 3.794 -.222 4.016 2 2100 ---- 4.146B 3.434A 4.143B 3.597 -.217 3.814 20 2125 ---- 3.941B 3.249A 3.941B 3.406 -.210 3.616 1 2150 ---- 3.743B 3.065A 3.743B 3.220 -.204 3.424 76 2175 ---- 3.550B 2.891A 3.546B 3.040 -.199 3.239 2 2200 ---- 3.360B 2.723A 3.360B 2.868 -.191 3.059 252 2225 ---- 3.180B 2.561A 3.180B 2.701 -.185 2.886 26 2250 ---- 3.001B 2.406A 3.000B 2.542 -.178 2.720 102 2275 ---- 2.832B 2.258A 2.258A 2.389 -.171 2.560 5 2300 ---- 2.670B 2.118A 2.118A 2.243 -.164 2.407 152 2325 ---- 2.514B 1.985A 1.985A 2.104 -.157 2.261 2350 ---- 2.364B 1.858A 1.858A 1.972 -.149 2.121 25 2375 ---- 2.221B 1.740A 1.740A 1.847 -.141 1.988 8 2400 ---- 2.088B 1.628A 1.628A 1.729 -.134 1 1.863 1 271 2425 ---- 1.958B 1.523A 1.523A 1.618 -.127 1.745 40 2450 ---- 1.838B 1.425A 1.425A 1.514 -.120 5 1.634 35 2475 ---- 1.724B 1.333A 1.724B 1.418 -.112 1.530 80 2500 1.345 1.617B 1.247A 1.247A 1.327 -.106 6 1.433 110 1774 2525 ---- 1.518B 1.168A 1.168A 1.243 -.100 2 1.343 2 2550 ---- 1.428B 1.093A 1.093A 1.165 -.093 12 1.258 1 6 2575 ---- 1.340B 1.026A 1.026A 1.092 -.087 1.179 4 2600 .995 1.257B .960A 1.017B 1.024 -.082 2 1.106 6 76 2625 ---- 1.177B .900A .900A .960 -.077 1.037 8 2650 ---- 1.105B .844A .844A .901 -.071 .972 22 125 2675 ---- 1.038B .793A .793A .845 -.067 .912 5 2700 ---- .975B .743A .743A .793 -.062 4 .855 19 456 2725 ---- .917B .698A .698A .745 -.058 .803 2750 ---- .861B .657A .657A .700 -.054 .754 244 2775 ---- .811B .618A .618A .658 -.050 .708 2800 ---- .763B .582A .582A .619 -.047 .666 248 2825 ---- .717B .549A .549A .583 -.044 12 .627 26 2850 ---- .677B .518A .518A .549 -.041 .590 17 2875 ---- .637B .488A .488A .518 -.038 .556 2900 ---- .602B .461A .461A .489 -.036 4 .525 10 23 2925 ---- .567B .436A .436A .462 -.034 .496 3 2950 ---- .535B .412A .412A .437 -.031 .468 15 2975 ---- .505B .390A .390A .413 -.030 .443 6 3000 ---- .478B .370A .370A .391 -.028 10 .419 2 478 3025 .423 .452B .350A .425B .370 -.026 30 .396 1 3050 ---- .428B .332A .332A .350 -.026 .376 1 3075 .394 .405B .315A .315A .332 -.024 100 .356 2 3100 ---- .384B .299A .299A .315 -.022 4 .337 19 3125 ---- .364B .284A .284A .298 -.022 .320 1 3150 ---- .346B .270A .270A .283 -.021 .304 11 3175 ---- .328B .257A .257A .269 -.020 .289 3200 ---- .311B .244A .244A .255 -.019 .274 3 3225 ---- .296B .233A .233A .242 -.019 .261 3250 ---- .281B .222A .222A .231 -.017 .248 4 3275 ---- .267B .211A .211A .219 -.017 .236 2 3300 ---- .255B .202A .202A .209 -.016 .225 421 3325 ---- .242B .192A .192A .199 -.016 .215 5 3350 ---- .231B .184A .184A .190 -.015 .205 8 3375 ---- .220B .176A .176A .181 -.014 .195 2 3400 ---- .210B .168A .168A .173 -.014 1 .187 11 3425 ---- .200B .161A .161A .165 -.013 .178 2 3450 ---- .191B .154A .154A .158 -.012 .170 3500 .138 .174B .138 .138 .144 -.012 2 .156 471 4000 ---- .078B .068A .078B .068 -.005 .073 61 5000 .031 .031 .031 .031 .026 -.001 4 .027 56 6000 .020 .020 .019A .019A .014 -.002 2 .016 21 7000 ---- ---- ---- ---- .010 -.002 .012 800 ---- ---- ---- ---- 16.139 -.268 16.407 8000 ---- ---- ---- ---- .008 -.002 .010 825 ---- ---- ---- ---- 15.889 -.268 16.157 850 ---- ---- ---- ---- 15.639 -.268 15.907 875 ---- ---- ---- ---- 15.389 -.268 15.657 900 ---- ---- ---- ---- 15.139 -.268 15.407 9000 ---- ---- ---- ---- .008 -.001 .009 2 925 ---- ---- ---- ---- 14.889 -.268 15.157 950 ---- ---- ---- ---- 14.639 -.268 14.907 975 ---- ---- ---- ---- 14.389 -.268 14.657 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.830 -.269 13.099 1175 ---- ---- ---- ---- 12.580 -.269 12.849 1200 ---- ---- ---- ---- 12.330 -.269 12.599 1225 ---- ---- ---- ---- 12.080 -.269 12.349 1250 ---- ---- ---- ---- 11.830 -.269 12.099 1275 ---- ---- ---- ---- 11.580 -.269 11.849 1300 ---- ---- ---- ---- 11.330 -.269 11.599 1325 ---- ---- ---- ---- 11.080 -.269 11.349 1350 ---- ---- ---- ---- 10.830 -.269 11.099 1375 ---- ---- ---- ---- 10.580 -.269 10.849 1400 ---- ---- ---- ---- 10.330 -.269 10.599 1425 ---- ---- ---- ---- 10.080 -.269 10.349 1450 ---- ---- ---- ---- 9.830 -.269 10.099 1475 ---- ---- ---- ---- 9.581 -.269 9.850 1500 ---- ---- ---- ---- 9.333 -.268 9.601 1525 ---- ---- ---- ---- 9.085 -.268 9.353 1550 ---- ---- ---- ---- 8.839 -.267 9.106 1575 ---- ---- ---- ---- 8.593 -.268 8.861 1600 ---- ---- ---- ---- 8.349 -.267 8.616 1625 ---- ---- ---- ---- 8.106 -.266 8.372 1650 ---- ---- ---- ---- 7.865 -.265 8.130 1675 ---- ---- ---- ---- 7.625 -.264 7.889 1700 ---- ---- ---- ---- 7.387 -.262 7.649 1725 ---- ---- 6.955A 6.955A 7.150 -.261 7.411 1750 ---- 7.458B 6.722A 7.458B 6.915 -.259 7.174 1775 ---- 7.305B 6.489A 7.305B 6.682 -.257 6.939 2 1800 ---- 7.070B 6.258A 7.067B 6.451 -.254 6.705 1825 ---- 6.835B 6.030A 6.835B 6.221 -.252 6.473 1850 ---- 6.606B 5.802A 6.606B 5.994 -.249 6.243 1875 ---- 6.373B 5.579A 6.373B 5.769 -.246 6.015 1900 ---- 6.145B 5.358A 6.145B 5.546 -.243 5.789 1925 ---- 5.922B 5.140A 5.922B 5.326 -.240 5.566 1950 ---- 5.695B 4.926A 5.694B 5.110 -.236 5.346 1975 ---- 5.478B 4.716A 5.473B 4.897 -.232 5.129 2000 ---- 5.257B 4.510A 5.257B 4.687 -.229 4.916 2025 ---- 5.046B 4.308A 5.041B 4.482 -.225 4.707 2050 ---- 4.836B 4.111A 4.831B 4.281 -.220 4.501 4 2075 ---- 4.627B 3.918A 4.627B 4.085 -.215 4.300 2 2100 ---- 4.425B 3.731A 4.424B 3.894 -.210 4.104 8 2125 ---- 4.230B 3.550A 4.225B 3.708 -.204 3.912 2150 ---- 4.035B 3.373A 4.033B 3.528 -.198 3.726 2175 ---- 3.847B 3.202A 3.847B 3.353 -.193 3.546 2200 ---- 3.666B 3.038A 3.662B 3.185 -.186 3.371 2225 ---- 3.487B 2.880A 3.487B 3.023 -.179 3.202 2250 ---- 3.318B 2.728A 3.318B 2.867 -.172 3.039 2275 ---- 3.151B 2.583A 2.583A 2.718 -.164 2.882 16 2300 ---- 2.993B 2.443A 2.443A 2.574 -.158 2.732 1 2325 ---- 2.840B 2.310A 2.310A 2.436 -.152 2.588 2350 ---- 2.695B 2.184A 2.184A 2.304 -.147 2.451 2375 ---- 2.555B 2.064A 2.064A 2.178 -.141 2.319 2400 ---- 2.419B 1.952A 1.952A 2.057 -.137 2.194 2425 ---- 2.292B 1.842A 1.842A 1.941 -.134 2.075 2450 ---- 2.170B 1.742A 1.742A 1.833 -.129 1.962 6 2475 1.890 2.054B 1.644A 1.976B 1.732 -.123 10 1.855 2 54 2500 ---- 1.946B 1.553A 1.946B 1.638 -.116 1.754 100 101 2525 ---- 1.841B 1.470A 1.841B 1.550 -.108 1.658 2550 ---- 1.743B 1.388A 1.743B 1.466 -.102 30 1.568 2575 ---- 1.649B 1.312A 1.312A 1.386 -.097 1.483 2600 ---- 1.567B 1.242A 1.242A 1.312 -.090 1.402 1 122 2625 1.423 1.487B 1.175A 1.425B 1.241 -.085 1 1.326 2650 ---- 1.407B 1.113A 1.113A 1.175 -.080 1.255 2 2675 ---- 1.334B 1.054A 1.054A 1.112 -.076 1.188 2700 ---- 1.265B .999A .999A 1.054 -.071 1.125 1 2725 ---- 1.200B .948A .948A .998 -.067 1.065 2750 ---- 1.141B .899A .899A .947 -.063 1.010 2775 1.039 1.081B .851A .851A .898 -.059 5 .957 21 2800 ---- 1.027B .808A .808A .853 -.055 .908 101 2825 .794 .975B .768A .791A .810 -.052 1 .862 1 2850 ---- .928B .731A .731A .770 -.049 .819 2875 .793 .892B .695A .892B .732 -.047 5 .779 2900 .754 .839B .662A .839B .697 -.044 10 .741 2925 ---- .799B .631A .631A .664 -.041 .705 1 1 2950 ---- .761B .601A .601A .633 -.038 .671 2 2975 ---- .725B .573A .573A .603 -.037 .640 3000 ---- .691B .547A .547A .576 -.034 .610 53 3025 ---- .659B .523A .523A .549 -.033 .582 2 3050 ---- .630B .499A .499A .524 -.031 .555 3075 .543 .601B .477A .601B .501 -.029 8 .530 3100 ---- .575B .456A .456A .478 -.028 .506 20 3125 ---- .549B .437A .437A .457 -.027 .484 3150 ---- .525B .418A .418A .437 -.026 .463 3175 ---- .502B .400A .400A .418 -.025 .443 3200 ---- .481B .384A .384A .400 -.024 .424 2 3225 ---- .460B .368A .368A .384 -.022 .406 3250 ---- .441B .353A .353A .368 -.021 .389 3275 ---- .423B .338A .338A .352 -.021 .373 3300 ---- .405B .325A .325A .338 -.020 .358 1 3325 ---- .389B .312A .312A .325 -.019 .344 1 3350 ---- .373B .300A .300A .312 -.019 .331 21 3375 ---- .358B .288A .288A .300 -.018 .318 1 3400 ---- .344B .277A .277A .288 -.018 .306 1 3425 ---- .331B .266A .266A .277 -.017 .294 3450 ---- .318B .256A .256A .267 -.016 .283 1 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.330 -.269 14.599 10000 ---- ---- ---- ---- .012 -.001 25 .013 35 1025 ---- ---- ---- ---- 14.080 -.269 14.349 1050 ---- ---- ---- ---- 13.830 -.269 14.099 1075 ---- ---- ---- ---- 13.580 -.269 13.849 1100 ---- ---- ---- ---- 13.330 -.269 13.599 1125 ---- ---- ---- ---- 13.080 -.269 13.349 1150 ---- ---- ---- ---- 12.830 -.269 13.099 1175 ---- ---- ---- ---- 12.580 -.269 12.849 1200 ---- ---- ---- ---- 12.330 -.269 12.599 1225 ---- ---- ---- ---- 12.080 -.269 12.349 1250 ---- ---- ---- ---- 11.830 -.269 12.099 1275 ---- ---- ---- ---- 11.580 -.269 11.849 1300 ---- ---- ---- ---- 11.330 -.269 11.599 1325 ---- ---- ---- ---- 11.080 -.269 11.349 1350 ---- ---- ---- ---- 10.830 -.269 11.099 1375 ---- ---- ---- ---- 10.580 -.269 10.849 1400 ---- ---- ---- ---- 10.330 -.269 10.599 1425 ---- ---- ---- ---- 10.081 -.268 10.349 1450 ---- ---- ---- ---- 9.833 -.267 10.100 1475 ---- ---- ---- ---- 9.585 -.267 9.852 1500 ---- ---- ---- ---- 9.340 -.265 9.605 1525 ---- ---- ---- ---- 9.095 -.265 9.360 1550 ---- ---- ---- ---- 8.851 -.265 9.116 1 1575 ---- ---- ---- ---- 8.609 -.264 8.873 1600 ---- ---- ---- ---- 8.369 -.263 8.632 1625 ---- ---- ---- ---- 8.129 -.264 8.393 1650 ---- ---- 7.697A 7.697A 7.891 -.264 8.155 1 1675 ---- ---- 7.462A 7.462A 7.655 -.264 7.919 1 1700 ---- 7.994B 7.229A 7.989B 7.420 -.264 7.684 1725 ---- 7.808B 6.997A 7.808B 7.187 -.263 7.450 1750 ---- 7.574B 6.768A 7.571B 6.956 -.262 7.218 1775 ---- 7.343B 6.539A 7.343B 6.727 -.261 6.988 1800 ---- 7.112B 6.313A 7.112B 6.501 -.258 6.759 1825 ---- 6.881B 6.090A 6.878B 6.276 -.256 6.532 1 1850 ---- 6.652B 5.871A 6.651B 6.055 -.252 6.307 25 1875 ---- 6.427B 5.654A 6.427B 5.836 -.249 6.085 2 1900 ---- 6.205B 5.440A 6.202B 5.620 -.244 5.864 1925 ---- 5.985B 5.229A 5.985B 5.407 -.240 5.647 1950 ---- 5.768B 5.022A 5.766B 5.197 -.235 5.432 1 1975 ---- 5.554B 4.819A 5.553B 4.992 -.229 5.221 10 2000 ---- 5.344B 4.621A 5.344B 4.790 -.224 5.014 10 2025 ---- 5.137B 4.427A 5.135B 4.593 -.217 4.810 2050 ---- 4.936B 4.238A 4.936B 4.400 -.211 4.611 2075 ---- 4.736B 4.053A 4.736B 4.212 -.205 4.417 5 2100 ---- 4.544B 3.874A 4.544B 4.029 -.199 4.228 114 2125 ---- 4.352B 3.700A 4.352B 3.851 -.194 4.045 35 2150 ---- 4.168B 3.532A 4.165B 3.678 -.189 3.867 2175 ---- 3.987B 3.368A 3.987B 3.511 -.183 3.694 2200 ---- 3.816B 3.212A 3.811B 3.349 -.179 3.528 205 2225 ---- 3.644B 3.059A 3.642B 3.193 -.173 3.366 2250 ---- 3.483B 2.916A 3.483B 3.042 -.169 3.211 2275 ---- 3.322B 2.774A 3.322B 2.898 -.163 3.061 5 2300 ---- 3.170B 2.640A 3.170B 2.759 -.158 2.917 43 2325 ---- 3.024B 2.512A 3.024B 2.625 -.154 2.779 7 2350 ---- 2.883B 2.390A 2.883B 2.498 -.149 2.647 10 2375 ---- 2.748B 2.275A 2.748B 2.376 -.144 2.520 2400 ---- 2.619B 2.164A 2.619B 2.260 -.138 2.398 66 190 2425 ---- 2.496B 2.057A 2.496B 2.150 -.133 2.283 2450 ---- 2.378B 1.956A 2.378B 2.045 -.127 2.172 17 2475 ---- 2.265B 1.863A 2.261B 1.945 -.122 2.067 2 13 2500 1.950 2.158B 1.771A 1.771A 1.851 -.116 6 1.967 95 640 2525 ---- 2.055B 1.685A 2.052B 1.761 -.110 1.871 42 2550 ---- 1.958B 1.604A 1.955B 1.676 -.105 1.781 1 2575 ---- 1.866B 1.527A 1.863B 1.596 -.099 1.695 4 2600 ---- 1.778B 1.455A 1.775B 1.520 -.093 1.613 2 57 2625 ---- 1.694B 1.386A 1.386A 1.449 -.087 1.536 2650 ---- 1.615B 1.321A 1.321A 1.381 -.082 1.463 5 2675 ---- 1.540B 1.260A 1.260A 1.317 -.077 1.394 2 2700 1.420 1.469B 1.202A 1.422B 1.256 -.073 1 1.329 85 264 2725 1.329 1.401B 1.147A 1.401B 1.199 -.068 19 1.267 2 2750 ---- 1.338B 1.096A 1.096A 1.144 -.065 1.209 12 2775 ---- 1.279B 1.047A 1.047A 1.093 -.061 1.154 4 2800 ---- 1.222B 1.001A 1.001A 1.044 -.058 1.102 36 299 2825 ---- 1.169B .954A .954A .998 -.055 1.053 2850 ---- 1.118B .913A .913A .955 -.051 1.006 5 2875 ---- 1.070B .874A .874A .914 -.048 .962 2900 ---- 1.024B .837A .837A .875 -.046 .921 144 2925 ---- .981B .802A .802A .838 -.044 .882 1 2950 ---- .940B .769A .769A .803 -.042 .845 36 2975 ---- .901B .738A .738A .769 -.041 .810 1 3000 .797 .864B .708A .708A .738 -.038 631 .776 76 461 3025 ---- .829B .680A .680A .708 -.037 .745 3050 ---- .796B .653A .653A .679 -.036 .715 6 3075 ---- .765B .628A .628A .652 -.035 .687 2 3100 ---- .735B .604A .604A .627 -.033 .660 16 3125 ---- .706B .581A .581A .603 -.031 .634 100 3150 ---- .679B .559A .559A .579 -.031 .610 3175 ---- .652B .538A .538A .557 -.030 .587 3200 ---- .627B .519A .519A .536 -.029 .565 7 3225 ---- .604B .500A .500A .517 -.027 .544 3250 ---- .582B .482A .482A .498 -.026 .524 1 3275 ---- .561B .465A .561B .480 -.025 .505 3300 ---- .540B .449A .540B .463 -.024 .487 133 3325 ---- .521B .433A .521B .446 -.023 .469 3350 ---- .502B .418A .502B .431 -.022 .453 3375 ---- .485B .404A .485B .416 -.021 .437 3400 ---- .468B .390A .468B .402 -.020 .422 3425 ---- .452B .377A .452B .388 -.020 .408 3450 ---- .436B .365A .436B .375 -.019 .394 3475 ---- .422B .353A .422B .363 -.018 .381 3500 ---- .407B .341A .407B .351 -.017 224 .368 1 567 3525 ---- .394B .330A .394B .340 -.016 .356 3550 ---- .381B .321A .381B .329 -.016 .345 3575 ---- .368B .310A .368B .319 -.015 .334 3600 ---- .356B .300A .356B .309 -.014 .323 3 3625 ---- .345B .291A .345B .299 -.014 .313 3650 ---- .334B .283A .334B .290 -.013 .303 2 3675 ---- .323B .274A .323B .281 -.013 .294 3700 ---- .313B .266A .313B .273 -.012 .285 3725 ---- .303B .258A .303B .265 -.011 .276 3750 ---- .294B .252A .294B .257 -.011 .268 3775 ---- .285B .244A .285B .249 -.011 .260 3800 ---- .276B .237A .276B .242 -.011 .253 1 3825 ---- .268B .230A .268B .235 -.010 .245 3850 ---- .260B .224A .260B .229 -.009 .238 3875 ---- .252B .218A .252B .222 -.010 .232 3900 ---- .245B .212A .245B .216 -.009 .225 190 3925 ---- .238B .206A .238B .210 -.009 .219 3950 ---- .231B .201A .231B .205 -.008 .213 3975 ---- .225B .196A .225B .199 -.008 .207 4000 .220 .220 .190A .190A .194 -.007 1 .201 490 4025 ---- .212B .187A .212B .189 -.007 .196 10 4050 ---- .206B .181A .206B .184 -.007 .191 4075 ---- .201B .177A .201B .179 -.007 .186 1 4500 ---- .130B .122A .130B .120 -.003 .123 33 5000 ---- .083B ---- .083B .081 -.001 .082 103 6000 .045 .045 .045 .045 .045 UNCH 27 .045 29 7000 ---- ---- ---- ---- .029 -.001 .030 15 725 ---- ---- ---- ---- 17.080 -.269 17.349 750 ---- ---- ---- ---- 16.830 -.269 17.099 775 ---- ---- ---- ---- 16.580 -.269 16.849 800 ---- ---- ---- ---- 16.330 -.269 16.599 8000 ---- ---- ---- ---- .020 -.002 .022 825 ---- ---- ---- ---- 16.080 -.269 16.349 850 ---- ---- ---- ---- 15.830 -.269 16.099 875 ---- ---- ---- ---- 15.580 -.269 15.849 900 ---- ---- ---- ---- 15.330 -.269 15.599 9000 ---- ---- ---- ---- .015 -.001 .016 10 925 ---- ---- ---- ---- 15.080 -.269 15.349 950 ---- ---- ---- ---- 14.830 -.269 15.099 975 ---- ---- ---- ---- 14.580 -.269 14.849 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.539 -.273 14.812 10000 ---- ---- ---- ---- .027 -.001 .028 1025 ---- ---- ---- ---- 14.289 -.273 14.562 1050 ---- ---- ---- ---- 14.039 -.273 14.312 1075 ---- ---- ---- ---- 13.789 -.273 14.062 1100 ---- ---- ---- ---- 13.539 -.273 13.812 1125 ---- ---- ---- ---- 13.289 -.273 13.562 1150 ---- ---- ---- ---- 13.039 -.273 13.312 1175 ---- ---- ---- ---- 12.789 -.273 13.062 1200 ---- ---- ---- ---- 12.539 -.273 12.812 1225 ---- ---- ---- ---- 12.289 -.273 12.562 1250 ---- ---- ---- ---- 12.039 -.273 12.312 1275 ---- ---- ---- ---- 11.789 -.273 12.062 1300 ---- ---- ---- ---- 11.539 -.273 11.812 1325 ---- ---- ---- ---- 11.289 -.273 11.562 1350 ---- ---- ---- ---- 11.039 -.273 11.312 1375 ---- ---- ---- ---- 10.790 -.272 11.062 1400 ---- ---- ---- ---- 10.541 -.272 10.813 1425 ---- ---- ---- ---- 10.295 -.270 10.565 1450 ---- ---- ---- ---- 10.049 -.270 10.319 1475 ---- ---- ---- ---- 9.805 -.269 10.074 1500 ---- ---- ---- ---- 9.563 -.268 9.831 1525 ---- ---- ---- ---- 9.322 -.267 9.589 1550 ---- ---- ---- ---- 9.083 -.266 9.349 1575 ---- ---- ---- ---- 8.845 -.266 9.111 1600 ---- ---- 8.416A 8.416A 8.610 -.264 8.874 1625 ---- 8.870B 8.183A 8.870B 8.375 -.263 8.638 1650 ---- 8.761B 7.952A 8.761B 8.143 -.261 8.404 1 1675 ---- 8.528B 7.722A 8.525B 7.912 -.260 8.172 1700 ---- 8.298B 7.496A 8.293B 7.684 -.258 7.942 1 1725 ---- 8.065B 7.271A 8.064B 7.458 -.256 7.714 2 1750 ---- 7.839B 7.047A 7.835B 7.233 -.255 7.488 1 1775 ---- 7.614B 6.828A 7.608B 7.012 -.252 7.264 1800 ---- 7.389B 6.610A 7.385B 6.792 -.250 7.042 1825 ---- 7.165B 6.395A 7.162B 6.576 -.247 6.823 1850 ---- 6.948B 6.185A 6.948B 6.363 -.244 6.607 1875 ---- 6.732B 5.977A 6.728B 6.152 -.241 6.393 1900 ---- 6.516B 5.772A 6.516B 5.946 -.237 6.183 1925 ---- 6.305B 5.570A 6.303B 5.742 -.234 5.976 1950 ---- 6.100B 5.374A 6.100B 5.542 -.230 5.772 1975 ---- 5.894B 5.180A 5.892B 5.346 -.226 5.572 1 2000 ---- 5.693B 4.991A 5.691B 5.154 -.222 5.376 1 2025 ---- 5.496B 4.806A 5.496B 4.967 -.217 5.184 2050 ---- 5.304B 4.626A 5.302B 4.783 -.213 4.996 2075 ---- 5.115B 4.451A 5.113B 4.604 -.208 4.812 2100 ---- 4.930B 4.280A 4.930B 4.430 -.203 4.633 2125 ---- 4.750B 4.115A 4.750B 4.261 -.197 4.458 2150 ---- 4.574B 3.953A 4.574B 4.096 -.193 4.289 2175 ---- 4.404B 3.798A 4.402B 3.936 -.188 4.124 2200 ---- 4.240B 3.647A 4.240B 3.782 -.182 3.964 2225 ---- 4.076B 3.503A 4.072B 3.632 -.178 3.810 2250 ---- 3.920B 3.361A 3.920B 3.488 -.172 3.660 2275 ---- 3.769B 3.225A 3.769B 3.349 -.167 3.516 2300 ---- 3.622B 3.095A 3.618B 3.215 -.162 3.377 9 2325 ---- 3.481B 2.970A 3.480B 3.086 -.157 3.243 2350 ---- 3.346B 2.850A 3.342B 2.962 -.152 3.114 2375 ---- 3.215B 2.735A 2.735A 2.843 -.147 2.990 2400 ---- 3.091B 2.625A 2.625A 2.728 -.142 2.870 125 2425 ---- 2.970B 2.519A 2.970B 2.618 -.137 2.755 4 2450 ---- 2.851B 2.418A 2.847B 2.513 -.131 2.644 2475 ---- 2.739B 2.321A 2.321A 2.412 -.126 2.538 62 2500 ---- 2.632B 2.228A 2.628B 2.316 -.121 2.437 2525 ---- 2.530B 2.140A 2.530B 2.223 -.116 2.339 2550 ---- 2.431B 2.055A 2.431B 2.135 -.111 2.246 2575 ---- 2.337B 1.975A 2.337B 2.051 -.106 2.157 2600 ---- 2.247B 1.898A 2.247B 1.970 -.103 2.073 2625 ---- 2.160B 1.824A 1.824A 1.893 -.099 1.992 2650 ---- 2.077B 1.754A 2.074B 1.820 -.094 1.914 2675 ---- 2.000B 1.687A 2.000B 1.750 -.091 1.841 2700 ---- 1.923B 1.623A 1.920B 1.684 -.086 1.770 325 2725 ---- 1.850B 1.563A 1.850B 1.620 -.083 1.703 2750 ---- 1.781B 1.505A 1.781B 1.560 -.080 1.640 2775 ---- 1.715B 1.449A 1.715B 1.502 -.077 1.579 2800 ---- 1.652B 1.396A 1.652B 1.447 -.074 1.521 60 2825 ---- 1.592B 1.346A 1.592B 1.394 -.071 1.465 2850 ---- 1.534B 1.298A 1.532B 1.344 -.068 1.412 16 2875 ---- 1.481B 1.253A 1.481B 1.297 -.065 1.362 2900 ---- 1.427B 1.209A 1.427B 1.251 -.063 1.314 2925 ---- 1.377B 1.167A 1.377B 1.207 -.061 1.268 2950 ---- 1.330B 1.124A 1.330B 1.166 -.058 1.224 2975 ---- 1.283B 1.086A 1.283B 1.126 -.056 1.182 12 3000 1.141 1.240B 1.050A 1.240B 1.088 -.054 2 1.142 2 101 3025 ---- 1.199B 1.015A 1.199B 1.052 -.051 1.103 3050 ---- 1.162B .982A 1.160B 1.017 -.050 1.067 3075 ---- 1.124B .951A 1.124B .984 -.048 1.032 3100 ---- 1.088B .920A 1.088B .953 -.045 .998 3125 ---- 1.052B .892A 1.052B .922 -.044 .966 3150 ---- 1.019B .864A 1.017B .893 -.042 .935 8 3175 ---- .987B .838A .985B .865 -.041 .906 3200 ---- .956B .812A .954B .839 -.039 .878 3225 ---- .927B .788A .927B .813 -.038 .851 3250 ---- .898B .765A .896B .789 -.036 .825 12 3275 ---- .871B .742A .871B .765 -.035 .800 3300 ---- .845B .721A .845B .742 -.034 .776 3325 ---- .820B .700A .820B .721 -.033 .754 3350 ---- .797B .681A .797B .700 -.032 .732 3375 ---- .774B .662A .774B .680 -.031 .711 3400 ---- .752B .644A .752B .661 -.029 .690 3425 ---- .730B .626A .730B .642 -.029 .671 3450 ---- .710B .609A .708B .624 -.028 .652 9 3475 ---- .690B .593A .690B .607 -.027 .634 1 3500 ---- .672B .577A .670B .591 -.026 .617 125 4000 ---- .407B .357A .407B .361 -.016 .377 25 116 4500 ---- .266B .240A .266B .241 -.009 .250 5000 ---- .184B .172A .184B .170 -.006 .176 25 6000 ---- .100B ---- .100B .097 -.002 .099 7000 ---- ---- ---- ---- .064 UNCH .064 50 8000 ---- ---- ---- ---- .045 -.001 .046 825 ---- ---- ---- ---- 16.289 -.273 16.562 850 ---- ---- ---- ---- 16.039 -.273 16.312 875 ---- ---- ---- ---- 15.789 -.273 16.062 900 ---- ---- ---- ---- 15.539 -.273 15.812 9000 ---- ---- ---- ---- .034 -.001 .035 925 ---- ---- ---- ---- 15.289 -.273 15.562 950 ---- ---- ---- ---- 15.039 -.273 15.312 975 ---- ---- ---- ---- 14.789 -.273 15.062 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.836 -.279 15.115 10000 ---- ---- ---- ---- .074 -.005 .079 9 1025 ---- ---- ---- ---- 14.586 -.279 14.865 1050 ---- ---- ---- ---- 14.336 -.279 14.615 1075 ---- ---- ---- ---- 14.086 -.279 14.365 1100 ---- ---- ---- ---- 13.836 -.279 14.115 1125 ---- ---- ---- ---- 13.586 -.279 13.865 1150 ---- ---- ---- ---- 13.336 -.279 13.615 1175 ---- ---- ---- ---- 13.086 -.279 13.365 1200 ---- ---- ---- ---- 12.836 -.279 13.115 1225 ---- ---- ---- ---- 12.586 -.279 12.865 1250 ---- ---- ---- ---- 12.336 -.279 12.615 1275 ---- ---- ---- ---- 12.086 -.279 12.365 1300 ---- ---- ---- ---- 11.836 -.279 12.115 1325 ---- ---- ---- ---- 11.586 -.279 11.865 1350 ---- ---- ---- ---- 11.339 -.277 11.616 1375 ---- ---- ---- ---- 11.093 -.275 11.368 1400 ---- ---- ---- ---- 10.849 -.273 11.122 1425 ---- ---- ---- ---- 10.607 -.271 10.878 1450 ---- ---- ---- ---- 10.366 -.270 10.636 1475 ---- ---- ---- ---- 10.127 -.269 10.396 1500 ---- ---- ---- ---- 9.891 -.266 10.157 1525 ---- ---- ---- ---- 9.655 -.265 9.920 1550 ---- ---- ---- ---- 9.422 -.263 9.685 1575 ---- ---- ---- ---- 9.190 -.262 9.452 1600 ---- ---- ---- ---- 8.961 -.259 9.220 1625 ---- ---- ---- ---- 8.733 -.257 8.990 1650 ---- ---- ---- ---- 8.507 -.255 8.762 1675 ---- ---- ---- ---- 8.283 -.253 8.536 1700 ---- ---- ---- ---- 8.062 -.251 8.313 1725 ---- ---- ---- ---- 7.843 -.249 8.092 1750 ---- ---- ---- ---- 7.626 -.247 7.873 1775 ---- ---- ---- ---- 7.413 -.244 7.657 1800 ---- ---- ---- ---- 7.202 -.241 7.443 1825 ---- ---- ---- ---- 6.994 -.239 7.233 1850 ---- ---- ---- ---- 6.790 -.236 7.026 1875 ---- ---- ---- ---- 6.589 -.233 6.822 2 1900 ---- ---- ---- ---- 6.391 -.231 6.622 1 1925 ---- ---- ---- ---- 6.198 -.228 6.426 2 1950 ---- ---- ---- ---- 6.008 -.225 6.233 4 1975 ---- ---- ---- ---- 5.822 -.222 6.044 2000 ---- ---- ---- ---- 5.640 -.219 5.859 2025 ---- ---- ---- ---- 5.463 -.215 5.678 2050 ---- ---- ---- ---- 5.289 -.212 5.501 2075 ---- ---- ---- ---- 5.120 -.209 5.329 2100 ---- 5.376B ---- ---- 4.955 -.205 5.160 2125 ---- ---- ---- ---- 4.795 -.201 4.996 2150 ---- ---- ---- ---- 4.639 -.198 4.837 2175 ---- ---- ---- ---- 4.487 -.194 4.681 2200 ---- ---- ---- ---- 4.340 -.190 4.530 1 2225 ---- ---- ---- ---- 4.197 -.187 4.384 2250 ---- ---- ---- ---- 4.058 -.183 4.241 2275 ---- ---- ---- ---- 3.924 -.180 4.104 1 2300 ---- ---- ---- ---- 3.794 -.176 3.970 2325 ---- ---- ---- ---- 3.669 -.172 3.841 2350 ---- ---- ---- ---- 3.547 -.169 3.716 2375 ---- ---- ---- ---- 3.430 -.165 3.595 2400 ---- ---- ---- ---- 3.317 -.161 3.478 1 2425 ---- 3.546B ---- ---- 3.208 -.158 3.366 7 2450 ---- 3.431B ---- ---- 3.103 -.154 3.257 2475 ---- 3.323B 3.018A 3.018A 3.002 -.151 3.153 2500 ---- 3.219B ---- ---- 2.904 -.148 3.052 25 2525 ---- ---- ---- ---- 2.811 -.143 2.954 8 2550 ---- ---- ---- ---- 2.720 -.141 2.861 126 2575 ---- ---- ---- ---- 2.634 -.137 2.771 2600 ---- 2.840B 2.573A 2.573A 2.550 -.134 2.684 100 2625 ---- ---- ---- ---- 2.470 -.131 2.601 2650 ---- ---- ---- ---- 2.393 -.127 2.520 150 2675 ---- ---- ---- ---- 2.318 -.125 2.443 2700 ---- ---- ---- ---- 2.247 -.122 2.369 1 2725 ---- ---- ---- ---- 2.178 -.119 2.297 2750 ---- ---- ---- ---- 2.113 -.115 2.228 1 2775 ---- 2.294B ---- ---- 2.049 -.113 2.162 2800 ---- 2.227B 2.020A 2.020A 1.988 -.111 2.099 2 5 2825 ---- ---- ---- ---- 1.930 -.108 2.038 2850 ---- 2.100B ---- 2.037B 1.874 -.105 1.979 2875 ---- ---- ---- ---- 1.820 -.102 1.922 2900 ---- ---- ---- ---- 1.768 -.100 1.868 2925 ---- ---- ---- ---- 1.718 -.098 1.816 2950 ---- ---- ---- ---- 1.670 -.095 1.765 2975 ---- ---- ---- ---- 1.623 -.094 1.717 3000 ---- 1.772B 1.616A 1.616A 1.579 -.091 1.670 125 1562 3025 ---- ---- ---- ---- 1.536 -.089 1.625 3050 ---- ---- ---- ---- 1.494 -.088 1.582 3075 ---- ---- ---- ---- 1.455 -.085 1.540 3100 ---- 1.590B ---- 1.536B 1.416 -.083 1.499 1 3125 ---- ---- ---- ---- 1.379 -.081 1.460 3150 ---- 1.509B ---- 1.461B 1.344 -.079 1.423 3175 ---- ---- ---- ---- 1.309 -.078 1.387 3200 ---- 1.432B ---- 1.387B 1.276 -.076 1.352 3225 ---- 1.396B ---- 1.352B 1.244 -.074 1.318 3250 ---- ---- ---- ---- 1.213 -.073 1.286 3275 ---- ---- ---- ---- 1.184 -.071 1.255 3300 ---- 1.295B ---- 1.254B 1.155 -.070 1.225 26 3325 ---- ---- ---- ---- 1.128 -.068 1.196 3350 ---- ---- ---- ---- 1.101 -.066 1.167 3375 ---- ---- ---- ---- 1.075 -.065 1.140 3400 ---- ---- ---- ---- 1.050 -.064 1.114 3425 ---- ---- ---- ---- 1.026 -.063 1.089 3450 ---- ---- ---- ---- 1.003 -.061 1.064 3475 ---- ---- ---- ---- .981 -.059 1.040 3500 ---- 1.071B ---- 1.036B .959 -.058 1.017 1087 3525 ---- ---- ---- ---- .938 -.057 .995 3550 ---- ---- ---- ---- .917 -.057 .974 3575 ---- ---- ---- ---- .898 -.055 .953 3600 ---- ---- .924A .924A .878 -.055 28 .933 3625 ---- .957B ---- .926B .860 -.053 .913 3650 ---- ---- ---- ---- .842 -.052 .894 2 3675 ---- ---- ---- ---- .825 -.051 .876 3700 ---- ---- ---- ---- .808 -.050 .858 3725 ---- ---- ---- ---- .791 -.049 .840 3750 ---- ---- ---- ---- .775 -.049 .824 3775 ---- ---- ---- ---- .760 -.047 .807 3800 ---- ---- ---- ---- .745 -.047 .792 3825 ---- ---- ---- ---- .731 -.045 .776 3850 ---- ---- ---- ---- .716 -.045 .761 3875 ---- ---- ---- ---- .703 -.044 .747 3900 ---- ---- ---- ---- .689 -.044 .733 3925 ---- ---- ---- ---- .676 -.043 .719 3950 ---- ---- ---- ---- .664 -.042 .706 3975 ---- ---- ---- ---- .652 -.041 .693 4000 ---- .703B ---- ---- .640 -.040 .680 200 463 4025 ---- ---- ---- ---- .628 -.040 .668 4050 ---- ---- ---- ---- .617 -.039 .656 4075 ---- ---- ---- ---- .606 -.038 .644 4500 ---- ---- ---- ---- .457 -.030 .487 1 5000 ---- ---- ---- ---- .344 -.022 .366 49 6000 ---- ---- ---- ---- .214 -.014 .228 7000 ---- ---- ---- ---- .147 -.010 .157 3 725 ---- ---- ---- ---- 17.586 -.279 17.865 750 ---- ---- ---- ---- 17.336 -.279 17.615 775 ---- ---- ---- ---- 17.086 -.279 17.365 800 ---- ---- ---- ---- 16.836 -.279 17.115 8000 ---- ---- ---- ---- .109 -.007 .116 825 ---- ---- ---- ---- 16.586 -.279 16.865 850 ---- ---- ---- ---- 16.336 -.279 16.615 875 ---- ---- ---- ---- 16.086 -.279 16.365 900 ---- ---- ---- ---- 15.836 -.279 16.115 9000 ---- ---- ---- ---- .087 -.006 .093 925 ---- ---- ---- ---- 15.586 -.279 15.865 950 ---- ---- ---- ---- 15.336 -.279 15.615 975 ---- ---- ---- ---- 15.086 -.279 15.365 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.378 -.278 15.656 1025 ---- ---- ---- ---- 15.128 -.278 15.406 1050 ---- ---- ---- ---- 14.878 -.278 15.156 1075 ---- ---- ---- ---- 14.628 -.278 14.906 1100 ---- ---- ---- ---- 14.378 -.278 14.656 1125 ---- ---- ---- ---- 14.128 -.278 14.406 1150 ---- ---- ---- ---- 13.878 -.278 14.156 1175 ---- ---- ---- ---- 13.628 -.278 13.906 1200 ---- ---- ---- ---- 13.378 -.278 13.656 1225 ---- ---- ---- ---- 13.128 -.278 13.406 1250 ---- ---- ---- ---- 12.878 -.278 13.156 1275 ---- ---- ---- ---- 12.628 -.278 12.906 1300 ---- ---- ---- ---- 12.378 -.278 12.656 1325 ---- ---- ---- ---- 12.128 -.278 12.406 1350 ---- ---- ---- ---- 11.880 -.276 12.156 1375 ---- ---- ---- ---- 11.634 -.274 11.908 1400 ---- ---- ---- ---- 11.390 -.273 11.663 1425 ---- ---- ---- ---- 11.148 -.271 11.419 1450 ---- ---- ---- ---- 10.909 -.269 11.178 1475 ---- ---- ---- ---- 10.671 -.268 10.939 1500 ---- ---- ---- ---- 10.436 -.266 10.702 1525 ---- ---- ---- ---- 10.203 -.264 10.467 1550 ---- ---- ---- ---- 9.973 -.262 10.235 1575 ---- ---- ---- ---- 9.745 -.260 10.005 1600 ---- ---- ---- ---- 9.519 -.258 9.777 1625 ---- ---- ---- ---- 9.296 -.256 9.552 1650 ---- ---- ---- ---- 9.075 -.254 9.329 1675 ---- ---- ---- ---- 8.857 -.252 9.109 1700 ---- ---- ---- ---- 8.642 -.250 8.892 1725 ---- ---- ---- ---- 8.430 -.247 8.677 1750 ---- ---- ---- ---- 8.221 -.245 8.466 1775 ---- ---- ---- ---- 8.015 -.243 8.258 1800 ---- ---- ---- ---- 7.813 -.240 8.053 1825 ---- ---- ---- ---- 7.614 -.238 7.852 1850 ---- ---- ---- ---- 7.419 -.235 7.654 1875 ---- ---- ---- ---- 7.228 -.233 7.461 1900 ---- ---- ---- ---- 7.041 -.230 7.271 1925 ---- ---- ---- ---- 6.858 -.228 7.086 1950 ---- ---- ---- ---- 6.679 -.225 6.904 1975 ---- ---- ---- ---- 6.505 -.223 6.728 2000 ---- ---- ---- ---- 6.336 -.219 6.555 2025 ---- ---- ---- ---- 6.171 -.216 6.387 2050 ---- ---- ---- ---- 6.010 -.214 6.224 2075 ---- ---- ---- ---- 5.855 -.211 6.066 2100 ---- ---- ---- ---- 5.704 -.208 5.912 2125 ---- ---- ---- ---- 5.558 -.205 5.763 2150 ---- ---- ---- ---- 5.416 -.202 5.618 2175 ---- ---- ---- ---- 5.280 -.199 5.479 2200 ---- ---- ---- ---- 5.148 -.196 5.344 2225 ---- ---- ---- ---- 5.021 -.193 5.214 2250 ---- ---- ---- ---- 4.899 -.190 5.089 2275 ---- ---- ---- ---- 4.781 -.187 4.968 2300 ---- ---- ---- ---- 4.668 -.184 4.852 2325 ---- ---- ---- ---- 4.559 -.182 4.741 2350 ---- ---- ---- ---- 4.455 -.178 4.633 2375 ---- ---- ---- ---- 4.354 -.176 4.530 2400 ---- ---- ---- ---- 4.257 -.173 4.430 2425 ---- ---- ---- ---- 4.164 -.170 4.334 2450 ---- ---- ---- ---- 4.074 -.168 4.242 2475 ---- ---- ---- ---- 3.987 -.165 4.152 2500 ---- ---- ---- ---- 3.903 -.162 4.065 2525 ---- ---- ---- ---- 3.822 -.159 3.981 2550 ---- ---- ---- ---- 3.742 -.157 3.899 2575 ---- ---- ---- ---- 3.665 -.154 3.819 2600 ---- ---- ---- ---- 3.589 -.152 3.741 2625 ---- ---- ---- ---- 3.515 -.150 3.665 2650 ---- ---- ---- ---- 3.442 -.148 3.590 2675 ---- ---- ---- ---- 3.370 -.146 3.516 2700 ---- ---- ---- ---- 3.300 -.143 3.443 2725 ---- ---- ---- ---- 3.230 -.141 3.371 2750 ---- ---- ---- ---- 3.162 -.138 3.300 2775 ---- ---- ---- ---- 3.095 -.136 3.231 2800 ---- ---- ---- ---- 3.029 -.134 3.163 2825 ---- ---- ---- ---- 2.965 -.132 3.097 2850 ---- ---- ---- ---- 2.902 -.130 3.032 2875 ---- ---- ---- ---- 2.840 -.128 2.968 2900 ---- ---- ---- ---- 2.780 -.126 2.906 2925 ---- ---- ---- ---- 2.722 -.124 2.846 2950 ---- ---- ---- ---- 2.665 -.122 2.787 2975 ---- ---- ---- ---- 2.610 -.120 2.730 3000 ---- ---- ---- ---- 2.557 -.118 2.675 3025 ---- ---- ---- ---- 2.506 -.116 2.622 3050 ---- ---- ---- ---- 2.457 -.114 2.571 3075 ---- ---- ---- ---- 2.409 -.113 2.522 3100 ---- ---- ---- ---- 2.363 -.111 2.474 3125 ---- ---- ---- ---- 2.319 -.109 2.428 3150 ---- ---- ---- ---- 2.277 -.107 2.384 3175 ---- ---- ---- ---- 2.236 -.106 2.342 3200 ---- ---- ---- ---- 2.197 -.104 2.301 3225 ---- ---- ---- ---- 2.159 -.103 2.262 3250 ---- ---- ---- ---- 2.123 -.101 2.224 3275 ---- ---- ---- ---- 2.087 -.101 2.188 3300 ---- ---- ---- ---- 2.054 -.098 2.152 3325 ---- ---- ---- ---- 2.021 -.098 2.119 3350 ---- ---- ---- ---- 1.990 -.096 2.086 3375 ---- ---- ---- ---- 1.960 -.094 2.054 3400 ---- ---- ---- ---- 1.930 -.094 2.024 3425 ---- ---- ---- ---- 1.902 -.093 1.995 3450 ---- ---- ---- ---- 1.875 -.091 1.966 3475 ---- ---- ---- ---- 1.849 -.090 1.939 3500 ---- ---- ---- ---- 1.824 -.088 1.912 3525 ---- ---- ---- ---- 1.799 -.088 1.887 3550 ---- ---- ---- ---- 1.775 -.087 1.862 3575 ---- ---- ---- ---- 1.752 -.086 1.838 3600 ---- ---- ---- ---- 1.730 -.085 1.815 3625 ---- ---- ---- ---- 1.709 -.083 1.792 3650 ---- ---- ---- ---- 1.688 -.082 1.770 3675 ---- ---- ---- ---- 1.667 -.082 1.749 3700 ---- ---- ---- ---- 1.648 -.080 1.728 3725 ---- ---- ---- ---- 1.628 -.080 1.708 3750 ---- ---- ---- ---- 1.610 -.079 1.689 3775 ---- ---- ---- ---- 1.592 -.078 1.670 3800 ---- ---- ---- ---- 1.574 -.077 1.651 3825 ---- ---- ---- ---- 1.557 -.076 1.633 3850 ---- ---- ---- ---- 1.540 -.076 1.616 3875 ---- ---- ---- ---- 1.524 -.075 1.599 3900 ---- ---- ---- ---- 1.509 -.074 1.583 3925 ---- ---- ---- ---- 1.494 -.073 1.567 3950 ---- ---- ---- ---- 1.479 -.072 1.551 3975 ---- ---- ---- ---- 1.464 -.072 1.536 4000 ---- ---- ---- ---- 1.451 -.071 1.522 4025 ---- ---- ---- ---- 1.437 -.071 1.508 4050 ---- ---- ---- ---- 1.424 -.070 1.494 4075 ---- ---- ---- ---- 1.411 -.069 1.480 4100 ---- ---- ---- ---- 1.399 -.068 1.467 725 ---- ---- ---- ---- 18.128 -.278 18.406 750 ---- ---- ---- ---- 17.878 -.278 18.156 775 ---- ---- ---- ---- 17.628 -.278 17.906 800 ---- ---- ---- ---- 17.378 -.278 17.656 825 ---- ---- ---- ---- 17.128 -.278 17.406 850 ---- ---- ---- ---- 16.878 -.278 17.156 875 ---- ---- ---- ---- 16.628 -.278 16.906 900 ---- ---- ---- ---- 16.378 -.278 16.656 925 ---- ---- ---- ---- 16.128 -.278 16.406 950 ---- ---- ---- ---- 15.878 -.278 16.156 975 ---- ---- ---- ---- 15.628 -.278 15.906 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.810 -.278 16.088 1025 ---- ---- ---- ---- 15.560 -.278 15.838 1050 ---- ---- ---- ---- 15.310 -.278 15.588 1075 ---- ---- ---- ---- 15.060 -.278 15.338 1100 ---- ---- ---- ---- 14.810 -.278 15.088 1125 ---- ---- ---- ---- 14.560 -.278 14.838 1150 ---- ---- ---- ---- 14.312 -.276 14.588 1175 ---- ---- ---- ---- 14.066 -.275 14.341 1200 ---- ---- ---- ---- 13.821 -.274 14.095 1225 ---- ---- ---- ---- 13.578 -.272 13.850 1250 ---- ---- ---- ---- 13.337 -.271 13.608 1275 ---- ---- ---- ---- 13.097 -.269 13.366 1300 ---- ---- ---- ---- 12.859 -.268 13.127 1325 ---- ---- ---- ---- 12.622 -.267 12.889 1350 ---- ---- ---- ---- 12.387 -.265 12.652 1375 ---- ---- ---- ---- 12.153 -.263 12.416 1400 ---- ---- ---- ---- 11.920 -.262 12.182 1425 ---- ---- ---- ---- 11.689 -.260 11.949 1450 ---- ---- ---- ---- 11.458 -.260 11.718 1475 ---- ---- ---- ---- 11.229 -.258 11.487 1500 ---- ---- ---- ---- 11.002 -.256 11.258 1525 ---- ---- ---- ---- 10.776 -.254 11.030 1550 ---- ---- ---- ---- 10.551 -.253 10.804 1575 ---- ---- ---- ---- 10.328 -.252 10.580 1600 ---- ---- ---- ---- 10.107 -.250 10.357 1625 ---- ---- ---- ---- 9.888 -.248 10.136 1650 ---- ---- ---- ---- 9.672 -.246 9.918 1675 ---- ---- ---- ---- 9.458 -.245 9.703 1700 ---- ---- ---- ---- 9.247 -.243 9.490 1725 ---- ---- ---- ---- 9.039 -.241 9.280 1750 ---- ---- ---- ---- 8.835 -.239 9.074 1775 ---- ---- ---- ---- 8.634 -.237 8.871 1800 ---- ---- ---- ---- 8.438 -.234 8.672 1825 ---- ---- ---- ---- 8.245 -.232 8.477 1850 ---- ---- ---- ---- 8.056 -.230 8.286 1875 ---- ---- ---- ---- 7.871 -.228 8.099 1900 ---- ---- ---- ---- 7.691 -.225 7.916 1925 ---- ---- ---- ---- 7.515 -.223 7.738 1950 ---- ---- ---- ---- 7.343 -.220 7.563 1975 ---- ---- ---- ---- 7.175 -.218 7.393 2000 ---- ---- ---- ---- 7.012 -.215 7.227 2025 ---- ---- ---- ---- 6.852 -.214 7.066 2050 ---- ---- ---- ---- 6.698 -.211 6.909 2075 ---- ---- ---- ---- 6.547 -.208 6.755 2100 ---- ---- ---- ---- 6.401 -.206 6.607 2125 ---- ---- ---- ---- 6.259 -.203 6.462 2150 ---- ---- ---- ---- 6.121 -.201 6.322 2175 ---- ---- ---- ---- 5.987 -.198 6.185 2200 ---- ---- ---- ---- 5.857 -.196 6.053 2225 ---- ---- ---- ---- 5.732 -.193 5.925 2250 ---- ---- ---- ---- 5.610 -.190 5.800 2275 ---- ---- ---- ---- 5.491 -.188 5.679 2300 ---- ---- ---- ---- 5.377 -.185 5.562 2325 ---- ---- ---- ---- 5.266 -.183 5.449 2350 ---- ---- ---- ---- 5.158 -.181 5.339 2375 ---- ---- ---- ---- 5.054 -.178 5.232 2400 ---- ---- ---- ---- 4.953 -.176 5.129 2425 ---- ---- ---- ---- 4.855 -.173 5.028 2450 ---- ---- ---- ---- 4.760 -.171 4.931 2475 ---- ---- ---- ---- 4.668 -.168 4.836 2500 ---- ---- ---- ---- 4.579 -.166 4.745 2525 ---- ---- ---- ---- 4.492 -.164 4.656 2550 ---- ---- ---- ---- 4.408 -.162 4.570 2575 ---- ---- ---- ---- 4.326 -.160 4.486 2600 ---- ---- ---- ---- 4.247 -.157 4.404 2625 ---- ---- ---- ---- 4.170 -.155 4.325 2650 ---- ---- ---- ---- 4.095 -.153 4.248 2675 ---- ---- ---- ---- 4.022 -.151 4.173 2700 ---- ---- ---- ---- 3.951 -.149 4.100 2725 ---- ---- ---- ---- 3.881 -.147 4.028 2750 ---- ---- ---- ---- 3.814 -.145 3.959 2775 ---- ---- ---- ---- 3.748 -.143 3.891 2800 ---- ---- ---- ---- 3.684 -.141 3.825 2825 ---- ---- ---- ---- 3.622 -.139 3.761 2850 ---- ---- ---- ---- 3.561 -.138 3.699 2875 ---- ---- ---- ---- 3.502 -.136 3.638 2900 ---- ---- ---- ---- 3.445 -.134 3.579 2925 ---- ---- ---- ---- 3.389 -.133 3.522 2950 ---- ---- ---- ---- 3.336 -.130 3.466 2975 ---- ---- ---- ---- 3.283 -.129 3.412 3000 ---- ---- ---- ---- 3.233 -.127 3.360 3025 ---- ---- ---- ---- 3.184 -.126 3.310 3050 ---- ---- ---- ---- 3.137 -.124 3.261 3075 ---- ---- ---- ---- 3.091 -.123 3.214 3100 ---- ---- ---- ---- 3.047 -.122 3.169 3125 ---- ---- ---- ---- 3.005 -.120 3.125 3150 ---- ---- ---- ---- 2.964 -.119 3.083 3175 ---- ---- ---- ---- 2.925 -.117 3.042 3200 ---- ---- ---- ---- 2.887 -.116 3.003 3225 ---- ---- ---- ---- 2.850 -.115 2.965 3250 ---- ---- ---- ---- 2.815 -.113 2.928 3275 ---- ---- ---- ---- 2.780 -.112 2.892 3300 ---- ---- ---- ---- 2.747 -.110 2.857 3325 ---- ---- ---- ---- 2.714 -.110 2.824 3350 ---- ---- ---- ---- 2.683 -.108 2.791 3375 ---- ---- ---- ---- 2.652 -.107 2.759 3400 ---- ---- ---- ---- 2.622 -.106 2.728 3425 ---- ---- ---- ---- 2.593 -.105 2.698 3450 ---- ---- ---- ---- 2.564 -.104 2.668 3475 ---- ---- ---- ---- 2.536 -.103 2.639 3500 ---- ---- ---- ---- 2.508 -.102 2.610 3525 ---- ---- ---- ---- 2.481 -.101 2.582 3550 ---- ---- ---- ---- 2.454 -.100 2.554 3575 ---- ---- ---- ---- 2.428 -.099 2.527 3600 ---- ---- ---- ---- 2.402 -.098 2.500 3625 ---- ---- ---- ---- 2.376 -.097 2.473 3650 ---- ---- ---- ---- 2.350 -.096 2.446 3675 ---- ---- ---- ---- 2.325 -.095 2.420 3700 ---- ---- ---- ---- 2.300 -.094 2.394 3725 ---- ---- ---- ---- 2.275 -.093 2.368 3750 ---- ---- ---- ---- 2.250 -.092 2.342 3775 ---- ---- ---- ---- 2.225 -.092 2.317 3800 ---- ---- ---- ---- 2.201 -.091 2.292 3825 ---- ---- ---- ---- 2.177 -.090 2.267 3850 ---- ---- ---- ---- 2.153 -.089 2.242 3875 ---- ---- ---- ---- 2.130 -.088 2.218 3900 ---- ---- ---- ---- 2.107 -.087 2.194 3925 ---- ---- ---- ---- 2.084 -.086 2.170 3950 ---- ---- ---- ---- 2.062 -.085 2.147 3975 ---- ---- ---- ---- 2.040 -.084 2.124 4000 ---- ---- ---- ---- 2.018 -.084 2.102 4025 ---- ---- ---- ---- 1.997 -.083 2.080 4050 ---- ---- ---- ---- 1.976 -.082 2.058 4075 ---- ---- ---- ---- 1.956 -.081 2.037 4100 ---- ---- ---- ---- 1.936 -.080 2.016 725 ---- ---- ---- ---- 18.560 -.278 18.838 750 ---- ---- ---- ---- 18.310 -.278 18.588 775 ---- ---- ---- ---- 18.060 -.278 18.338 800 ---- ---- ---- ---- 17.810 -.278 18.088 825 ---- ---- ---- ---- 17.560 -.278 17.838 850 ---- ---- ---- ---- 17.310 -.278 17.588 875 ---- ---- ---- ---- 17.060 -.278 17.338 900 ---- ---- ---- ---- 16.810 -.278 17.088 925 ---- ---- ---- ---- 16.560 -.278 16.838 950 ---- ---- ---- ---- 16.310 -.278 16.588 975 ---- ---- ---- ---- 16.060 -.278 16.338 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.974 -.277 16.251 1025 ---- ---- ---- ---- 15.728 -.275 16.003 1050 ---- ---- ---- ---- 15.483 -.274 15.757 1075 ---- ---- ---- ---- 15.241 -.272 15.513 1100 ---- ---- ---- ---- 15.001 -.271 15.272 1125 ---- ---- ---- ---- 14.762 -.270 15.032 1150 ---- ---- ---- ---- 14.526 -.267 14.793 1175 ---- ---- ---- ---- 14.291 -.266 14.557 1200 ---- ---- ---- ---- 14.057 -.265 14.322 1225 ---- ---- ---- ---- 13.825 -.264 14.089 1250 ---- ---- ---- ---- 13.595 -.262 13.857 1275 ---- ---- ---- ---- 13.366 -.260 13.626 1300 ---- ---- ---- ---- 13.138 -.259 13.397 1325 ---- ---- ---- ---- 12.912 -.257 13.169 1350 ---- ---- ---- ---- 12.686 -.257 12.943 1375 ---- ---- ---- ---- 12.462 -.255 12.717 1400 ---- ---- ---- ---- 12.239 -.254 12.493 1425 ---- ---- ---- ---- 12.017 -.252 12.269 1450 ---- ---- ---- ---- 11.797 -.250 12.047 1475 ---- ---- ---- ---- 11.577 -.249 11.826 1500 ---- ---- ---- ---- 11.358 -.248 11.606 1525 ---- ---- ---- ---- 11.141 -.246 11.387 1550 ---- ---- ---- ---- 10.925 -.245 11.170 1575 ---- ---- ---- ---- 10.711 -.243 10.954 1600 ---- ---- ---- ---- 10.498 -.241 10.739 1625 ---- ---- ---- ---- 10.287 -.240 10.527 1650 ---- ---- ---- ---- 10.079 -.238 10.317 1675 ---- ---- ---- ---- 9.873 -.236 10.109 1700 ---- ---- ---- ---- 9.669 -.235 9.904 1725 ---- ---- ---- ---- 9.469 -.233 9.702 1750 ---- ---- ---- ---- 9.272 -.232 9.504 1775 ---- ---- ---- ---- 9.079 -.230 9.309 1800 ---- ---- ---- ---- 8.890 -.227 9.117 1825 ---- ---- ---- ---- 8.705 -.225 8.930 1850 ---- ---- ---- ---- 8.523 -.224 8.747 1875 ---- ---- ---- ---- 8.346 -.221 8.567 1900 ---- ---- ---- ---- 8.173 -.219 8.392 1925 ---- ---- ---- ---- 8.004 -.217 8.221 1950 ---- ---- ---- ---- 7.840 -.215 8.055 1975 ---- ---- ---- ---- 7.680 -.212 7.892 2000 ---- ---- ---- ---- 7.524 -.210 7.734 2025 ---- ---- ---- ---- 7.373 -.208 7.581 2050 ---- ---- ---- ---- 7.225 -.206 7.431 2075 ---- ---- ---- ---- 7.083 -.203 7.286 2100 ---- ---- ---- ---- 6.944 -.201 7.145 2125 ---- ---- ---- ---- 6.810 -.199 7.009 2150 ---- ---- ---- ---- 6.679 -.197 6.876 2175 ---- ---- ---- ---- 6.553 -.195 6.748 2200 ---- ---- ---- ---- 6.431 -.192 6.623 2225 ---- ---- ---- ---- 6.312 -.190 6.502 2250 ---- ---- ---- ---- 6.197 -.188 6.385 2275 ---- ---- ---- ---- 6.086 -.185 6.271 2300 ---- ---- ---- ---- 5.978 -.183 6.161 2325 ---- ---- ---- ---- 5.873 -.181 6.054 2350 ---- ---- ---- ---- 5.771 -.180 5.951 2375 ---- ---- ---- ---- 5.673 -.177 5.850 2400 ---- ---- ---- ---- 5.577 -.175 5.752 2425 ---- ---- ---- ---- 5.484 -.173 5.657 2450 ---- ---- ---- ---- 5.393 -.171 5.564 2475 ---- ---- ---- ---- 5.305 -.169 5.474 2500 ---- ---- ---- ---- 5.220 -.167 5.387 2525 ---- ---- ---- ---- 5.137 -.165 5.302 2550 ---- ---- ---- ---- 5.056 -.163 5.219 2575 ---- ---- ---- ---- 4.978 -.161 5.139 2600 ---- ---- ---- ---- 4.901 -.160 5.061 2625 ---- ---- ---- ---- 4.827 -.158 4.985 2650 ---- ---- ---- ---- 4.755 -.155 4.910 2675 ---- ---- ---- ---- 4.684 -.154 4.838 2700 ---- ---- ---- ---- 4.615 -.153 4.768 2725 ---- ---- ---- ---- 4.548 -.151 4.699 2750 ---- ---- ---- ---- 4.482 -.150 4.632 2775 ---- ---- ---- ---- 4.418 -.148 4.566 2800 ---- ---- ---- ---- 4.356 -.146 4.502 2825 ---- ---- ---- ---- 4.295 -.144 4.439 2850 ---- ---- ---- ---- 4.236 -.142 4.378 2875 ---- ---- ---- ---- 4.178 -.141 4.319 2900 ---- ---- ---- ---- 4.121 -.140 4.261 2925 ---- ---- ---- ---- 4.067 -.138 4.205 2950 ---- ---- ---- ---- 4.013 -.137 4.150 2975 ---- ---- ---- ---- 3.962 -.135 4.097 3000 ---- ---- ---- ---- 3.911 -.134 4.045 3025 ---- ---- ---- ---- 3.863 -.132 3.995 3050 ---- ---- ---- ---- 3.816 -.131 3.947 3075 ---- ---- ---- ---- 3.770 -.130 3.900 3100 ---- ---- ---- ---- 3.726 -.129 3.855 3125 ---- ---- ---- ---- 3.684 -.127 3.811 3150 ---- ---- ---- ---- 3.643 -.126 3.769 3175 ---- ---- ---- ---- 3.603 -.125 3.728 3200 ---- ---- ---- ---- 3.565 -.123 3.688 3225 ---- ---- ---- ---- 3.528 -.122 3.650 3250 ---- ---- ---- ---- 3.492 -.121 3.613 3275 ---- ---- ---- ---- 3.457 -.120 3.577 3300 ---- ---- ---- ---- 3.424 -.119 3.543 3325 ---- ---- ---- ---- 3.391 -.118 3.509 3350 ---- ---- ---- ---- 3.359 -.117 3.476 3375 ---- ---- ---- ---- 3.328 -.116 3.444 3400 ---- ---- ---- ---- 3.298 -.115 3.413 3425 ---- ---- ---- ---- 3.269 -.114 3.383 3450 ---- ---- ---- ---- 3.240 -.113 3.353 3475 ---- ---- ---- ---- 3.212 -.112 3.324 3500 ---- ---- ---- ---- 3.185 -.111 3.296 3525 ---- ---- ---- ---- 3.157 -.111 3.268 3550 ---- ---- ---- ---- 3.131 -.109 3.240 3575 ---- ---- ---- ---- 3.105 -.108 3.213 3600 ---- ---- ---- ---- 3.079 -.107 3.186 3625 ---- ---- ---- ---- 3.053 -.107 3.160 3650 ---- ---- ---- ---- 3.028 -.106 3.134 3675 ---- ---- ---- ---- 3.004 -.105 3.109 3700 ---- ---- ---- ---- 2.979 -.105 3.084 3725 ---- ---- ---- ---- 2.956 -.103 3.059 3750 ---- ---- ---- ---- 2.932 -.103 3.035 3775 ---- ---- ---- ---- 2.909 -.102 3.011 3800 ---- ---- ---- ---- 2.886 -.102 2.988 3825 ---- ---- ---- ---- 2.864 -.101 2.965 3850 ---- ---- ---- ---- 2.842 -.100 2.942 3875 ---- ---- ---- ---- 2.821 -.099 2.920 3900 ---- ---- ---- ---- 2.800 -.098 2.898 3925 ---- ---- ---- ---- 2.779 -.098 2.877 3950 ---- ---- ---- ---- 2.759 -.097 2.856 3975 ---- ---- ---- ---- 2.739 -.096 2.835 4000 ---- ---- ---- ---- 2.720 -.095 2.815 4025 ---- ---- ---- ---- 2.701 -.095 2.796 4050 ---- ---- ---- ---- 2.682 -.094 2.776 4075 ---- ---- ---- ---- 2.664 -.094 2.758 4100 ---- ---- ---- ---- 2.646 -.093 2.739 4125 ---- ---- ---- ---- 2.628 -.093 2.721 925 ---- ---- ---- ---- 16.723 -.278 17.001 950 ---- ---- ---- ---- 16.473 -.278 16.751 975 ---- ---- ---- ---- 16.223 -.278 16.501 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.096 -.274 16.370 1025 ---- ---- ---- ---- 15.855 -.272 16.127 1050 ---- ---- ---- ---- 15.616 -.270 15.886 1075 ---- ---- ---- ---- 15.379 -.269 15.648 1100 ---- ---- ---- ---- 15.144 -.267 15.411 1125 ---- ---- ---- ---- 14.911 -.266 15.177 1150 ---- ---- ---- ---- 14.680 -.264 14.944 1175 ---- ---- ---- ---- 14.451 -.262 14.713 1200 ---- ---- ---- ---- 14.223 -.261 14.484 1225 ---- ---- ---- ---- 13.997 -.259 14.256 1250 ---- ---- ---- ---- 13.772 -.258 14.030 1275 ---- ---- ---- ---- 13.549 -.256 13.805 1300 ---- ---- ---- ---- 13.327 -.255 13.582 1325 ---- ---- ---- ---- 13.106 -.253 13.359 1350 ---- ---- ---- ---- 12.887 -.252 13.139 1375 ---- ---- ---- ---- 12.669 -.250 12.919 1400 ---- ---- ---- ---- 12.452 -.249 12.701 1425 ---- ---- ---- ---- 12.236 -.247 12.483 1450 ---- ---- ---- ---- 12.021 -.246 12.267 1475 ---- ---- ---- ---- 11.807 -.245 12.052 1500 ---- ---- ---- ---- 11.595 -.243 11.838 1525 ---- ---- ---- ---- 11.384 -.241 11.625 1550 ---- ---- ---- ---- 11.174 -.240 11.414 1575 ---- ---- ---- ---- 10.966 -.238 11.204 1600 ---- ---- ---- ---- 10.760 -.236 10.996 1625 ---- ---- ---- ---- 10.555 -.235 10.790 1650 ---- ---- ---- ---- 10.353 -.234 10.587 1675 ---- ---- ---- ---- 10.153 -.232 10.385 1700 ---- ---- ---- ---- 9.956 -.230 10.186 1725 ---- ---- ---- ---- 9.762 -.228 9.990 1750 ---- ---- ---- ---- 9.571 -.226 9.797 1775 ---- ---- ---- ---- 9.383 -.225 9.608 1800 ---- ---- ---- ---- 9.200 -.223 9.423 1825 ---- ---- ---- ---- 9.020 -.221 9.241 1850 ---- ---- ---- ---- 8.844 -.219 9.063 1875 ---- ---- ---- ---- 8.672 -.217 8.889 1900 ---- ---- ---- ---- 8.504 -.216 8.720 1925 ---- ---- ---- ---- 8.341 -.213 8.554 1950 ---- ---- ---- ---- 8.182 -.211 8.393 1975 ---- ---- ---- ---- 8.027 -.209 8.236 2000 ---- ---- ---- ---- 7.877 -.207 8.084 2025 ---- ---- ---- ---- 7.731 -.205 7.936 2050 ---- ---- ---- ---- 7.589 -.203 7.792 2075 ---- ---- ---- ---- 7.452 -.201 7.653 2100 ---- ---- ---- ---- 7.318 -.199 7.517 2125 ---- ---- ---- ---- 7.189 -.197 7.386 2150 ---- ---- ---- ---- 7.064 -.195 7.259 2175 ---- ---- ---- ---- 6.942 -.193 7.135 2200 ---- ---- ---- ---- 6.825 -.190 7.015 2225 ---- ---- ---- ---- 6.710 -.189 6.899 2250 ---- ---- ---- ---- 6.599 -.187 6.786 2275 ---- ---- ---- ---- 6.492 -.184 6.676 2300 ---- ---- ---- ---- 6.387 -.182 6.569 2325 ---- ---- ---- ---- 6.285 -.180 6.465 2350 ---- ---- ---- ---- 6.186 -.178 6.364 2375 ---- ---- ---- ---- 6.089 -.176 6.265 2400 ---- ---- ---- ---- 5.994 -.175 6.169 2425 ---- ---- ---- ---- 5.902 -.173 6.075 2450 ---- ---- ---- ---- 5.812 -.171 5.983 2475 ---- ---- ---- ---- 5.724 -.170 5.894 2500 ---- ---- ---- ---- 5.639 -.168 5.807 2525 ---- ---- ---- ---- 5.556 -.166 5.722 2550 ---- ---- ---- ---- 5.475 -.164 5.639 2575 ---- ---- ---- ---- 5.397 -.162 5.559 2600 ---- ---- ---- ---- 5.320 -.161 5.481 2625 ---- ---- ---- ---- 5.246 -.159 5.405 2650 ---- ---- ---- ---- 5.174 -.157 5.331 2675 ---- ---- ---- ---- 5.104 -.156 5.260 2700 ---- ---- ---- ---- 5.036 -.155 5.191 2725 ---- ---- ---- ---- 4.971 -.152 5.123 2750 ---- ---- ---- ---- 4.907 -.151 5.058 2775 ---- ---- ---- ---- 4.846 -.149 4.995 2800 ---- ---- ---- ---- 4.786 -.148 4.934 2825 ---- ---- ---- ---- 4.729 -.146 4.875 2850 ---- ---- ---- ---- 4.673 -.145 4.818 2875 ---- ---- ---- ---- 4.619 -.144 4.763 2900 ---- ---- ---- ---- 4.567 -.142 4.709 2925 ---- ---- ---- ---- 4.516 -.141 4.657 2950 ---- ---- ---- ---- 4.467 -.140 4.607 2975 ---- ---- ---- ---- 4.420 -.139 4.559 3000 ---- ---- ---- ---- 4.374 -.138 4.512 3025 ---- ---- ---- ---- 4.330 -.136 4.466 3050 ---- ---- ---- ---- 4.287 -.135 4.422 3075 ---- ---- ---- ---- 4.246 -.133 4.379 3100 ---- ---- ---- ---- 4.206 -.132 4.338 3125 ---- ---- ---- ---- 4.167 -.131 4.298 3150 ---- ---- ---- ---- 4.129 -.130 4.259 3175 ---- ---- ---- ---- 4.093 -.129 4.222 3200 ---- ---- ---- ---- 4.057 -.128 4.185 3225 ---- ---- ---- ---- 4.023 -.127 4.150 3250 ---- ---- ---- ---- 3.989 -.126 4.115 3275 ---- ---- ---- ---- 3.956 -.125 4.081 3300 ---- ---- ---- ---- 3.924 -.125 4.049 3325 ---- ---- ---- ---- 3.893 -.123 4.016 3350 ---- ---- ---- ---- 3.863 -.122 3.985 3375 ---- ---- ---- ---- 3.833 -.121 3.954 3400 ---- ---- ---- ---- 3.804 -.120 3.924 3425 ---- ---- ---- ---- 3.775 -.120 3.895 3450 ---- ---- ---- ---- 3.747 -.118 3.865 3475 ---- ---- ---- ---- 3.719 -.118 3.837 3500 ---- ---- ---- ---- 3.691 -.117 3.808 3525 ---- ---- ---- ---- 3.664 -.116 3.780 3550 ---- ---- ---- ---- 3.637 -.115 3.752 3575 ---- ---- ---- ---- 3.610 -.115 3.725 3600 ---- ---- ---- ---- 3.583 -.114 3.697 3625 ---- ---- ---- ---- 3.557 -.113 3.670 3650 ---- ---- ---- ---- 3.530 -.113 3.643 3675 ---- ---- ---- ---- 3.504 -.112 3.616 3700 ---- ---- ---- ---- 3.479 -.110 3.589 3725 ---- ---- ---- ---- 3.453 -.110 3.563 3750 ---- ---- ---- ---- 3.428 -.109 3.537 3775 ---- ---- ---- ---- 3.402 -.109 3.511 3800 ---- ---- ---- ---- 3.378 -.107 3.485 3825 ---- ---- ---- ---- 3.353 -.107 3.460 3850 ---- ---- ---- ---- 3.329 -.106 3.435 3875 ---- ---- ---- ---- 3.305 -.105 3.410 3900 ---- ---- ---- ---- 3.281 -.105 3.386 3925 ---- ---- ---- ---- 3.258 -.104 3.362 3950 ---- ---- ---- ---- 3.235 -.103 3.338 3975 ---- ---- ---- ---- 3.212 -.103 3.315 4000 ---- ---- ---- ---- 3.190 -.102 3.292 4025 ---- ---- ---- ---- 3.168 -.101 3.269 4050 ---- ---- ---- ---- 3.146 -.101 3.247 4075 ---- ---- ---- ---- 3.125 -.100 3.225 4100 ---- ---- ---- ---- 3.104 -.100 3.204 4125 ---- ---- ---- ---- 3.084 -.099 3.183 925 ---- ---- ---- ---- 16.835 -.278 17.113 950 ---- ---- ---- ---- 16.586 -.277 16.863 975 ---- ---- ---- ---- 16.340 -.275 16.615 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.714 -.265 16.979 1050 ---- ---- ---- ---- 16.485 -.263 16.748 1075 ---- ---- ---- ---- 16.257 -.262 16.519 1100 ---- ---- ---- ---- 16.032 -.260 16.292 1125 ---- ---- ---- ---- 15.807 -.259 16.066 1150 ---- ---- ---- ---- 15.585 -.257 15.842 1175 ---- ---- ---- ---- 15.363 -.256 15.619 1200 ---- ---- ---- ---- 15.143 -.255 15.398 1225 ---- ---- ---- ---- 14.925 -.253 15.178 1250 ---- ---- ---- ---- 14.707 -.252 14.959 1275 ---- ---- ---- ---- 14.490 -.251 14.741 1300 ---- ---- ---- ---- 14.275 -.249 14.524 1325 ---- ---- ---- ---- 14.061 -.247 14.308 1350 ---- ---- ---- ---- 13.847 -.246 14.093 1375 ---- ---- ---- ---- 13.635 -.245 13.880 1400 ---- ---- ---- ---- 13.423 -.244 13.667 1425 ---- ---- ---- ---- 13.212 -.242 13.454 1450 ---- ---- ---- ---- 13.002 -.241 13.243 1475 ---- ---- ---- ---- 12.793 -.239 13.032 1500 ---- ---- ---- ---- 12.584 -.238 12.822 1525 ---- ---- ---- ---- 12.376 -.237 12.613 1550 ---- ---- ---- ---- 12.169 -.236 12.405 1575 ---- ---- ---- ---- 11.963 -.234 12.197 1600 ---- ---- ---- ---- 11.757 -.233 11.990 1625 ---- ---- ---- ---- 11.553 -.231 11.784 1650 ---- ---- ---- ---- 11.349 -.230 11.579 1675 ---- ---- ---- ---- 11.147 -.229 11.376 1700 ---- ---- ---- ---- 10.947 -.227 11.174 1725 ---- ---- ---- ---- 10.748 -.226 10.974 1750 ---- ---- ---- ---- 10.552 -.224 10.776 1775 ---- ---- ---- ---- 10.358 -.223 10.581 1800 ---- ---- ---- ---- 10.167 -.221 10.388 1825 ---- ---- ---- ---- 9.979 -.219 10.198 1850 ---- ---- ---- ---- 9.794 -.218 10.012 1875 ---- ---- ---- ---- 9.613 -.217 9.830 1900 ---- ---- ---- ---- 9.437 -.214 9.651 1925 ---- ---- ---- ---- 9.264 -.212 9.476 1950 ---- ---- ---- ---- 9.095 -.211 9.306 1975 ---- ---- ---- ---- 8.931 -.209 9.140 2000 ---- ---- ---- ---- 8.772 -.207 8.979 2025 ---- ---- ---- ---- 8.617 -.205 8.822 2050 ---- ---- ---- ---- 8.467 -.203 8.670 2075 ---- ---- ---- ---- 8.322 -.201 8.523 2100 ---- ---- ---- ---- 8.181 -.200 8.381 2125 ---- ---- ---- ---- 8.046 -.198 8.244 2150 ---- ---- ---- ---- 7.915 -.196 8.111 2175 ---- ---- ---- ---- 7.789 -.194 7.983 2200 ---- ---- ---- ---- 7.667 -.192 7.859 2225 ---- ---- ---- ---- 7.550 -.190 7.740 2250 ---- ---- ---- ---- 7.436 -.189 7.625 2275 ---- ---- ---- ---- 7.327 -.186 7.513 2300 ---- ---- ---- ---- 7.221 -.185 7.406 2325 ---- ---- ---- ---- 7.118 -.184 7.302 2350 ---- ---- ---- ---- 7.019 -.182 7.201 2375 ---- ---- ---- ---- 6.923 -.180 7.103 2400 ---- ---- ---- ---- 6.830 -.178 7.008 2425 ---- ---- ---- ---- 6.739 -.176 6.915 2450 ---- ---- ---- ---- 6.651 -.174 6.825 2475 ---- ---- ---- ---- 6.564 -.173 6.737 2500 ---- ---- ---- ---- 6.480 -.171 6.651 2525 ---- ---- ---- ---- 6.397 -.170 6.567 2550 ---- ---- ---- ---- 6.316 -.168 6.484 2575 ---- ---- ---- ---- 6.238 -.166 6.404 2600 ---- ---- ---- ---- 6.161 -.165 6.326 2625 ---- ---- ---- ---- 6.087 -.163 6.250 2650 ---- ---- ---- ---- 6.014 -.162 6.176 2675 ---- ---- ---- ---- 5.943 -.161 6.104 2700 ---- ---- ---- ---- 5.875 -.159 6.034 2725 ---- ---- ---- ---- 5.808 -.158 5.966 2750 ---- ---- ---- ---- 5.744 -.156 5.900 2775 ---- ---- ---- ---- 5.682 -.154 5.836 2800 ---- ---- ---- ---- 5.621 -.154 5.775 2825 ---- ---- ---- ---- 5.563 -.152 5.715 2850 ---- ---- ---- ---- 5.506 -.151 5.657 2875 ---- ---- ---- ---- 5.452 -.150 5.602 2900 ---- ---- ---- ---- 5.400 -.148 5.548 2925 ---- ---- ---- ---- 5.349 -.147 5.496 2950 ---- ---- ---- ---- 5.300 -.146 5.446 2975 ---- ---- ---- ---- 5.253 -.145 5.398 3000 ---- ---- ---- ---- 5.207 -.144 5.351 3025 ---- ---- ---- ---- 5.163 -.143 5.306 3050 ---- ---- ---- ---- 5.120 -.142 5.262 3075 ---- ---- ---- ---- 5.079 -.141 5.220 3100 ---- ---- ---- ---- 5.039 -.140 5.179 3125 ---- ---- ---- ---- 5.001 -.138 5.139 3150 ---- ---- ---- ---- 4.963 -.138 5.101 3175 ---- ---- ---- ---- 4.927 -.136 5.063 3200 ---- ---- ---- ---- 4.892 -.135 5.027 3225 ---- ---- ---- ---- 4.857 -.135 4.992 3250 ---- ---- ---- ---- 4.824 -.134 4.958 3275 ---- ---- ---- ---- 4.792 -.132 4.924 3300 ---- ---- ---- ---- 4.760 -.132 4.892 3325 ---- ---- ---- ---- 4.729 -.132 4.861 3350 ---- ---- ---- ---- 4.700 -.130 4.830 3375 ---- ---- ---- ---- 4.671 -.129 4.800 3400 ---- ---- ---- ---- 4.643 -.128 4.771 3425 ---- ---- ---- ---- 4.615 -.128 4.743 3450 ---- ---- ---- ---- 4.589 -.127 4.716 3475 ---- ---- ---- ---- 4.563 -.126 4.689 3500 ---- ---- ---- ---- 4.538 -.126 4.664 3525 ---- ---- ---- ---- 4.514 -.125 4.639 3550 ---- ---- ---- ---- 4.490 -.124 4.614 3575 ---- ---- ---- ---- 4.467 -.124 4.591 3600 ---- ---- ---- ---- 4.445 -.123 4.568 3625 ---- ---- ---- ---- 4.423 -.122 4.545 3650 ---- ---- ---- ---- 4.402 -.122 4.524 3675 ---- ---- ---- ---- 4.382 -.121 4.503 3700 ---- ---- ---- ---- 4.362 -.120 4.482 3725 ---- ---- ---- ---- 4.343 -.120 4.463 3750 ---- ---- ---- ---- 4.324 -.119 4.443 3775 ---- ---- ---- ---- 4.306 -.119 4.425 3800 ---- ---- ---- ---- 4.289 -.118 4.407 3825 ---- ---- ---- ---- 4.272 -.117 4.389 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.877 -.260 17.137 1050 ---- ---- ---- ---- 16.653 -.259 16.912 1075 ---- ---- ---- ---- 16.432 -.257 16.689 1100 ---- ---- ---- ---- 16.211 -.256 16.467 1125 ---- ---- ---- ---- 15.992 -.254 16.246 1150 ---- ---- ---- ---- 15.774 -.253 16.027 1175 ---- ---- ---- ---- 15.558 -.251 15.809 1200 ---- ---- ---- ---- 15.342 -.250 15.592 1225 ---- ---- ---- ---- 15.128 -.248 15.376 1250 ---- ---- ---- ---- 14.915 -.247 15.162 1275 ---- ---- ---- ---- 14.702 -.246 14.948 1300 ---- ---- ---- ---- 14.491 -.244 14.735 1325 ---- ---- ---- ---- 14.280 -.243 14.523 1350 ---- ---- ---- ---- 14.070 -.242 14.312 1375 ---- ---- ---- ---- 13.861 -.241 14.102 1400 ---- ---- ---- ---- 13.653 -.239 13.892 1425 ---- ---- ---- ---- 13.446 -.237 13.683 1450 ---- ---- ---- ---- 13.239 -.236 13.475 1475 ---- ---- ---- ---- 13.033 -.235 13.268 1500 ---- ---- ---- ---- 12.827 -.234 13.061 1525 ---- ---- ---- ---- 12.622 -.232 12.854 1550 ---- ---- ---- ---- 12.417 -.231 12.648 1575 ---- ---- ---- ---- 12.213 -.230 12.443 1600 ---- ---- ---- ---- 12.010 -.229 12.239 1625 ---- ---- ---- ---- 11.808 -.227 12.035 1650 ---- ---- ---- ---- 11.607 -.225 11.832 1675 ---- ---- ---- ---- 11.407 -.224 11.631 1700 ---- ---- ---- ---- 11.209 -.223 11.432 1725 ---- ---- ---- ---- 11.013 -.222 11.235 1750 ---- ---- ---- ---- 10.820 -.220 11.040 1775 ---- ---- ---- ---- 10.629 -.219 10.848 1800 ---- ---- ---- ---- 10.442 -.216 10.658 1825 ---- ---- ---- ---- 10.257 -.216 10.473 1850 ---- ---- ---- ---- 10.077 -.214 10.291 1875 ---- ---- ---- ---- 9.901 -.212 10.113 1900 ---- ---- ---- ---- 9.730 -.210 9.940 1925 ---- ---- ---- ---- 9.563 -.209 9.772 1950 ---- ---- ---- ---- 9.400 -.207 9.607 1975 ---- ---- ---- ---- 9.242 -.205 9.447 2000 ---- ---- ---- ---- 9.088 -.203 9.291 2025 ---- ---- ---- ---- 8.938 -.202 9.140 2050 ---- ---- ---- ---- 8.792 -.201 8.993 2075 ---- ---- ---- ---- 8.651 -.199 8.850 2100 ---- ---- ---- ---- 8.514 -.197 8.711 2125 ---- ---- ---- ---- 8.381 -.195 8.576 2150 ---- ---- ---- ---- 8.252 -.193 8.445 2175 ---- ---- ---- ---- 8.127 -.191 8.318 2200 ---- ---- ---- ---- 8.006 -.190 8.196 2225 ---- ---- ---- ---- 7.889 -.188 8.077 2250 ---- ---- ---- ---- 7.776 -.186 7.962 2275 ---- ---- ---- ---- 7.667 -.184 7.851 2300 ---- ---- ---- ---- 7.561 -.183 7.744 2325 ---- ---- ---- ---- 7.459 -.181 7.640 2350 ---- ---- ---- ---- 7.361 -.179 7.540 2375 ---- ---- ---- ---- 7.266 -.178 7.444 2400 ---- ---- ---- ---- 7.175 -.176 7.351 2425 ---- ---- ---- ---- 7.087 -.174 7.261 2450 ---- ---- ---- ---- 7.002 -.173 7.175 2475 ---- ---- ---- ---- 6.920 -.171 7.091 2500 ---- ---- ---- ---- 6.840 -.170 7.010 2525 ---- ---- ---- ---- 6.763 -.169 6.932 2550 ---- ---- ---- ---- 6.689 -.167 6.856 2575 ---- ---- ---- ---- 6.616 -.166 6.782 2600 ---- ---- ---- ---- 6.545 -.164 6.709 2625 ---- ---- ---- ---- 6.475 -.163 6.638 2650 ---- ---- ---- ---- 6.405 -.162 6.567 2675 ---- ---- ---- ---- 6.337 -.160 6.497 2700 ---- ---- ---- ---- 6.269 -.159 6.428 2725 ---- ---- ---- ---- 6.203 -.157 6.360 2750 ---- ---- ---- ---- 6.137 -.156 6.293 2775 ---- ---- ---- ---- 6.073 -.155 6.228 2800 ---- ---- ---- ---- 6.011 -.154 6.165 2825 ---- ---- ---- ---- 5.950 -.153 6.103 2850 ---- ---- ---- ---- 5.892 -.152 6.044 2875 ---- ---- ---- ---- 5.836 -.150 5.986 2900 ---- ---- ---- ---- 5.782 -.149 5.931 2925 ---- ---- ---- ---- 5.731 -.147 5.878 2950 ---- ---- ---- ---- 5.681 -.146 5.827 2975 ---- ---- ---- ---- 5.633 -.145 5.778 3000 ---- ---- ---- ---- 5.586 -.145 5.731 3025 ---- ---- ---- ---- 5.542 -.143 5.685 3050 ---- ---- ---- ---- 5.499 -.143 5.642 3075 ---- ---- ---- ---- 5.458 -.142 5.600 3100 ---- ---- ---- ---- 5.418 -.141 5.559 3125 ---- ---- ---- ---- 5.380 -.140 5.520 3150 ---- ---- ---- ---- 5.344 -.139 5.483 3175 ---- ---- ---- ---- 5.309 -.138 5.447 3200 ---- ---- ---- ---- 5.275 -.137 5.412 3225 ---- ---- ---- ---- 5.242 -.136 5.378 3250 ---- ---- ---- ---- 5.211 -.135 5.346 3275 ---- ---- ---- ---- 5.181 -.134 5.315 3300 ---- ---- ---- ---- 5.152 -.133 5.285 3325 ---- ---- ---- ---- 5.123 -.133 5.256 3350 ---- ---- ---- ---- 5.096 -.132 5.228 3375 ---- ---- ---- ---- 5.070 -.131 5.201 3400 ---- ---- ---- ---- 5.044 -.131 5.175 3425 ---- ---- ---- ---- 5.020 -.130 5.150 3450 ---- ---- ---- ---- 4.996 -.129 5.125 3475 ---- ---- ---- ---- 4.973 -.128 5.101 3500 ---- ---- ---- ---- 4.950 -.128 5.078 3525 ---- ---- ---- ---- 4.928 -.128 5.056 3550 ---- ---- ---- ---- 4.907 -.127 5.034 3575 ---- ---- ---- ---- 4.887 -.126 5.013 3600 ---- ---- ---- ---- 4.867 -.126 4.993 3625 ---- ---- ---- ---- 4.848 -.125 4.973 3650 ---- ---- ---- ---- 4.830 -.124 4.954 3675 ---- ---- ---- ---- 4.812 -.123 4.935 3700 ---- ---- ---- ---- 4.794 -.123 4.917 3725 ---- ---- ---- ---- 4.778 -.122 4.900 3750 ---- ---- ---- ---- 4.761 -.122 4.883 3775 ---- ---- ---- ---- 4.746 -.121 4.867 3800 ---- ---- ---- ---- 4.731 -.121 4.852 3825 ---- ---- ---- ---- 4.716 -.121 4.837 3850 ---- ---- ---- ---- 4.702 -.120 4.822 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.061 -.256 17.317 1050 ---- ---- ---- ---- 16.843 -.254 17.097 1075 ---- ---- ---- ---- 16.627 -.252 16.879 1100 ---- ---- ---- ---- 16.411 -.251 16.662 1125 ---- ---- ---- ---- 16.197 -.250 16.447 1150 ---- ---- ---- ---- 15.984 -.248 16.232 1175 ---- ---- ---- ---- 15.772 -.247 16.019 1200 ---- ---- ---- ---- 15.562 -.245 15.807 1225 ---- ---- ---- ---- 15.352 -.244 15.596 1250 ---- ---- ---- ---- 15.143 -.242 15.385 1275 ---- ---- ---- ---- 14.934 -.242 15.176 1300 ---- ---- ---- ---- 14.727 -.240 14.967 1325 ---- ---- ---- ---- 14.520 -.239 14.759 1350 ---- ---- ---- ---- 14.314 -.237 14.551 1375 ---- ---- ---- ---- 14.109 -.235 14.344 1400 ---- ---- ---- ---- 13.904 -.234 14.138 1425 ---- ---- ---- ---- 13.699 -.234 13.933 1450 ---- ---- ---- ---- 13.496 -.231 13.727 1475 ---- ---- ---- ---- 13.292 -.231 13.523 1500 ---- ---- ---- ---- 13.089 -.230 13.319 1525 ---- ---- ---- ---- 12.887 -.228 13.115 1550 ---- ---- ---- ---- 12.685 -.227 12.912 1575 ---- ---- ---- ---- 12.483 -.226 12.709 1600 ---- ---- ---- ---- 12.283 -.224 12.507 1625 ---- ---- ---- ---- 12.082 -.223 12.305 1650 ---- ---- ---- ---- 11.883 -.222 12.105 1675 ---- ---- ---- ---- 11.686 -.220 11.906 1700 ---- ---- ---- ---- 11.490 -.219 11.709 1725 ---- ---- ---- ---- 11.296 -.218 11.514 1750 ---- ---- ---- ---- 11.105 -.216 11.321 1775 ---- ---- ---- ---- 10.916 -.215 11.131 1800 ---- ---- ---- ---- 10.731 -.213 10.944 1825 ---- ---- ---- ---- 10.549 -.212 10.761 1850 ---- ---- ---- ---- 10.372 -.210 10.582 1875 ---- ---- ---- ---- 10.199 -.208 10.407 1900 ---- ---- ---- ---- 10.030 -.207 10.237 1925 ---- ---- ---- ---- 9.866 -.206 10.072 1950 ---- ---- ---- ---- 9.707 -.204 9.911 1975 ---- ---- ---- ---- 9.553 -.202 9.755 2000 ---- ---- ---- ---- 9.403 -.200 9.603 2025 ---- ---- ---- ---- 9.257 -.199 9.456 2050 ---- ---- ---- ---- 9.116 -.198 9.314 2075 ---- ---- ---- ---- 8.980 -.195 9.175 2100 ---- ---- ---- ---- 8.848 -.194 9.042 2125 ---- ---- ---- ---- 8.720 -.192 8.912 2150 ---- ---- ---- ---- 8.597 -.190 8.787 2175 ---- ---- ---- ---- 8.477 -.189 8.666 2200 ---- ---- ---- ---- 8.362 -.187 8.549 2225 ---- ---- ---- ---- 8.250 -.186 8.436 2250 ---- ---- ---- ---- 8.143 -.183 8.326 2275 ---- ---- ---- ---- 8.038 -.183 8.221 2300 ---- ---- ---- ---- 7.938 -.180 8.118 2325 ---- ---- ---- ---- 7.840 -.180 8.020 2350 ---- ---- ---- ---- 7.746 -.178 7.924 2375 ---- ---- ---- ---- 7.655 -.176 7.831 2400 ---- ---- ---- ---- 7.567 -.174 7.741 2425 ---- ---- ---- ---- 7.481 -.173 7.654 2450 ---- ---- ---- ---- 7.397 -.172 7.569 2475 ---- ---- ---- ---- 7.316 -.171 7.487 2500 ---- ---- ---- ---- 7.237 -.169 7.406 2525 ---- ---- ---- ---- 7.160 -.168 7.328 2550 ---- ---- ---- ---- 7.086 -.166 7.252 2575 ---- ---- ---- ---- 7.013 -.165 7.178 2600 ---- ---- ---- ---- 6.942 -.164 7.106 2625 ---- ---- ---- ---- 6.874 -.162 7.036 2650 ---- ---- ---- ---- 6.807 -.161 6.968 2675 ---- ---- ---- ---- 6.743 -.159 6.902 2700 ---- ---- ---- ---- 6.680 -.159 6.839 2725 ---- ---- ---- ---- 6.620 -.157 6.777 2750 ---- ---- ---- ---- 6.561 -.156 6.717 2775 ---- ---- ---- ---- 6.505 -.155 6.660 2800 ---- ---- ---- ---- 6.450 -.154 6.604 2825 ---- ---- ---- ---- 6.398 -.152 6.550 2850 ---- ---- ---- ---- 6.347 -.152 6.499 2875 ---- ---- ---- ---- 6.298 -.151 6.449 2900 ---- ---- ---- ---- 6.252 -.149 6.401 2925 ---- ---- ---- ---- 6.206 -.149 6.355 2950 ---- ---- ---- ---- 6.163 -.147 6.310 2975 ---- ---- ---- ---- 6.121 -.146 6.267 3000 ---- ---- ---- ---- 6.080 -.146 6.226 3025 ---- ---- ---- ---- 6.041 -.144 6.185 3050 ---- ---- ---- ---- 6.002 -.144 6.146 3075 ---- ---- ---- ---- 5.965 -.143 6.108 3100 ---- ---- ---- ---- 5.929 -.142 6.071 3125 ---- ---- ---- ---- 5.894 -.141 6.035 3150 ---- ---- ---- ---- 5.859 -.141 6.000 3175 ---- ---- ---- ---- 5.826 -.139 5.965 3200 ---- ---- ---- ---- 5.793 -.139 5.932 3225 ---- ---- ---- ---- 5.761 -.138 5.899 3250 ---- ---- ---- ---- 5.730 -.138 5.868 3275 ---- ---- ---- ---- 5.700 -.137 5.837 3300 ---- ---- ---- ---- 5.671 -.136 5.807 3325 ---- ---- ---- ---- 5.642 -.135 5.777 3350 ---- ---- ---- ---- 5.614 -.135 5.749 3375 ---- ---- ---- ---- 5.588 -.133 5.721 3400 ---- ---- ---- ---- 5.561 -.133 5.694 3425 ---- ---- ---- ---- 5.536 -.132 5.668 3450 ---- ---- ---- ---- 5.511 -.132 5.643 3475 ---- ---- ---- ---- 5.487 -.131 5.618 3500 ---- ---- ---- ---- 5.464 -.130 5.594 3525 ---- ---- ---- ---- 5.441 -.130 5.571 3550 ---- ---- ---- ---- 5.419 -.129 5.548 3575 ---- ---- ---- ---- 5.398 -.128 5.526 3600 ---- ---- ---- ---- 5.377 -.128 5.505 3625 ---- ---- ---- ---- 5.357 -.127 5.484 3650 ---- ---- ---- ---- 5.337 -.127 5.464 3675 ---- ---- ---- ---- 5.319 -.126 5.445 3700 ---- ---- ---- ---- 5.300 -.126 5.426 3725 ---- ---- ---- ---- 5.282 -.126 5.408 SO DEC27 Silver Option CALL 1725 ---- ---- ---- ---- 11.458 -.216 11.674 1750 ---- ---- ---- ---- 11.288 -.214 11.502 1775 ---- ---- ---- ---- 11.119 -.213 11.332 1800 ---- ---- ---- ---- 10.952 -.211 11.163 1825 ---- ---- ---- ---- 10.786 -.209 10.995 1850 ---- ---- ---- ---- 10.621 -.208 10.829 1875 ---- ---- ---- ---- 10.458 -.206 10.664 1900 ---- ---- ---- ---- 10.296 -.205 10.501 1925 ---- ---- ---- ---- 10.135 -.204 10.339 1950 ---- ---- ---- ---- 9.977 -.202 10.179 1975 ---- ---- ---- ---- 9.821 -.201 10.022 2000 ---- ---- ---- ---- 9.669 -.198 9.867 2025 ---- ---- ---- ---- 9.519 -.198 9.717 2050 ---- ---- ---- ---- 9.374 -.196 9.570 2075 ---- ---- ---- ---- 9.234 -.194 9.428 2100 ---- ---- ---- ---- 9.099 -.192 9.291 2125 ---- ---- ---- ---- 8.968 -.191 9.159 2150 ---- ---- ---- ---- 8.843 -.189 9.032 2175 ---- ---- ---- ---- 8.722 -.188 8.910 2200 ---- ---- ---- ---- 8.607 -.186 8.793 2225 ---- ---- ---- ---- 8.495 -.185 8.680 2250 ---- ---- ---- ---- 8.388 -.183 8.571 2275 ---- ---- ---- ---- 8.286 -.181 8.467 2300 ---- ---- ---- ---- 8.187 -.180 8.367 2325 ---- ---- ---- ---- 8.092 -.178 8.270 2350 ---- ---- ---- ---- 8.000 -.177 8.177 2375 ---- ---- ---- ---- 7.911 -.176 8.087 2400 ---- ---- ---- ---- 7.826 -.174 8.000 2425 ---- ---- ---- ---- 7.743 -.172 7.915 2450 ---- ---- ---- ---- 7.662 -.171 7.833 2475 ---- ---- ---- ---- 7.584 -.170 7.754 2500 ---- ---- ---- ---- 7.507 -.169 7.676 2525 ---- ---- ---- ---- 7.432 -.168 7.600 2550 ---- ---- ---- ---- 7.360 -.166 7.526 2575 ---- ---- ---- ---- 7.288 -.165 7.453 2600 ---- ---- ---- ---- 7.219 -.164 7.383 2625 ---- ---- ---- ---- 7.152 -.162 7.314 2650 ---- ---- ---- ---- 7.087 -.161 7.248 2675 ---- ---- ---- ---- 7.023 -.160 7.183 2700 ---- ---- ---- ---- 6.962 -.159 7.121 2725 ---- ---- ---- ---- 6.903 -.157 7.060 2750 ---- ---- ---- ---- 6.846 -.156 7.002 2775 ---- ---- ---- ---- 6.790 -.156 6.946 2800 ---- ---- ---- ---- 6.737 -.154 6.891 2825 ---- ---- ---- ---- 6.686 -.153 6.839 2850 ---- ---- ---- ---- 6.637 -.152 6.789 2875 ---- ---- ---- ---- 6.589 -.151 6.740 2900 ---- ---- ---- ---- 6.544 -.150 6.694 2925 ---- ---- ---- ---- 6.500 -.149 6.649 2950 ---- ---- ---- ---- 6.458 -.148 6.606 2975 ---- ---- ---- ---- 6.417 -.148 6.565 3000 ---- ---- ---- ---- 6.378 -.146 6.524 3025 ---- ---- ---- ---- 6.340 -.146 6.486 3050 ---- ---- ---- ---- 6.303 -.145 6.448 3075 ---- ---- ---- ---- 6.268 -.144 6.412 3100 ---- ---- ---- ---- 6.233 -.144 6.377 3125 ---- ---- ---- ---- 6.200 -.142 6.342 3150 ---- ---- ---- ---- 6.167 -.142 6.309 3175 ---- ---- ---- ---- 6.135 -.141 6.276 3200 ---- ---- ---- ---- 6.104 -.140 6.244 3225 ---- ---- ---- ---- 6.074 -.139 6.213 3250 ---- ---- ---- ---- 6.045 -.138 6.183 3275 ---- ---- ---- ---- 6.016 -.138 6.154 3300 ---- ---- ---- ---- 5.989 -.137 6.126 3325 ---- ---- ---- ---- 5.962 -.136 6.098 3350 ---- ---- ---- ---- 5.935 -.136 6.071 3375 ---- ---- ---- ---- 5.910 -.135 6.045 3400 ---- ---- ---- ---- 5.885 -.135 6.020 3425 ---- ---- ---- ---- 5.861 -.134 5.995 3450 ---- ---- ---- ---- 5.838 -.133 5.971 3475 ---- ---- ---- ---- 5.815 -.133 5.948 3500 ---- ---- ---- ---- 5.793 -.132 5.925 3525 ---- ---- ---- ---- 5.772 -.132 5.904 3550 ---- ---- ---- ---- 5.752 -.131 5.883 3575 ---- ---- ---- ---- 5.732 -.130 5.862 3600 ---- ---- ---- ---- 5.712 -.130 5.842 3625 ---- ---- ---- ---- 5.694 -.129 5.823 3650 ---- ---- ---- ---- 5.676 -.128 5.804 3675 ---- ---- ---- ---- 5.658 -.128 5.786 3700 ---- ---- ---- ---- 5.641 -.128 5.769 3725 ---- ---- ---- ---- 5.625 -.127 5.752 3750 ---- ---- ---- ---- 5.609 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4948 7190 60246 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 ---- ---- ---- ---- .002 +.001 .001 1 1250 ---- ---- ---- ---- .002 +.001 .001 3 1275 ---- ---- ---- ---- .002 UNCH .002 6 1300 ---- ---- ---- ---- .002 UNCH .002 9 1325 ---- ---- ---- ---- .002 UNCH .002 2 1350 ---- ---- ---- ---- .002 UNCH .002 26 1375 ---- ---- ---- ---- .002 UNCH .002 4 1400 ---- ---- ---- ---- .003 +.001 .002 11 1425 ---- ---- ---- ---- .003 UNCH .003 16 1450 ---- ---- ---- ---- .003 UNCH .003 5 1475 ---- ---- ---- ---- .003 UNCH .003 2 1500 ---- ---- ---- ---- .003 UNCH .003 64 1525 ---- ---- ---- ---- .004 +.001 .003 3 1550 ---- ---- ---- ---- .004 UNCH .004 146 1575 ---- ---- ---- ---- .004 UNCH .004 71 1600 ---- ---- ---- ---- .004 UNCH .004 3 259 1625 ---- ---- ---- ---- .004 UNCH .004 11 1650 ---- ---- ---- ---- .005 UNCH .005 98 1675 ---- ---- ---- ---- .005 UNCH .005 26 1700 ---- ---- ---- ---- .005 UNCH 2 .005 192 1725 ---- ---- ---- ---- .005 -.001 .006 40 1730 ---- ---- ---- ---- .005 -.001 .006 108 1735 ---- ---- ---- ---- .006 UNCH .006 12 1740 ---- ---- ---- ---- .006 UNCH .006 2 1745 ---- ---- ---- ---- .006 UNCH .006 1750 ---- ---- ---- ---- .006 UNCH .006 171 1755 ---- ---- ---- ---- .006 UNCH .006 23 1760 ---- ---- ---- ---- .006 UNCH .006 1 1765 ---- ---- ---- ---- .006 UNCH .006 5 1770 ---- ---- ---- ---- .006 -.001 .007 1 11 1775 ---- ---- ---- ---- .006 -.001 .007 5 1780 ---- ---- ---- ---- .006 -.001 .007 1785 ---- ---- ---- ---- .006 -.001 .007 1 11 1790 ---- ---- ---- ---- .006 -.001 .007 1 2 1795 ---- ---- ---- ---- .006 -.001 .007 2 9 1800 ---- ---- ---- ---- .007 UNCH .007 7 271 1805 ---- ---- ---- ---- .007 UNCH .007 1810 ---- ---- ---- ---- .007 -.001 .008 1815 ---- ---- ---- ---- .007 -.001 .008 1820 ---- ---- ---- ---- .007 -.001 .008 10 1825 ---- ---- ---- ---- .007 -.001 .008 54 1830 ---- ---- ---- ---- .007 -.001 .008 5 1835 ---- ---- ---- ---- .007 -.001 .008 1840 ---- ---- ---- ---- .007 -.002 .009 1 80 1845 ---- ---- ---- ---- .008 -.001 .009 19 1850 ---- ---- ---- ---- .008 -.001 .009 70 1855 ---- ---- ---- ---- .008 -.001 .009 3 1860 ---- ---- ---- ---- .008 -.002 .010 1 1865 ---- ---- ---- ---- .008 -.002 .010 20 1870 ---- ---- ---- ---- .008 -.002 .010 7 1875 ---- ---- ---- ---- .009 -.001 .010 11 1880 ---- ---- ---- ---- .009 -.002 .011 1 1885 ---- ---- ---- ---- .009 -.002 .011 2 1890 ---- ---- ---- ---- .009 -.002 .011 21 1895 ---- ---- ---- ---- .010 -.001 .011 5 1900 ---- ---- .011A .011A .010 -.002 .012 3 129 1905 ---- ---- ---- ---- .010 -.002 .012 10 1910 ---- ---- ---- ---- .010 -.002 .012 20 1915 ---- ---- .012A .012A .011 -.002 .013 1 1920 ---- ---- .012A .012A .011 -.002 .013 10 1925 ---- ---- .013A .013A .011 -.003 .014 4 1930 ---- ---- .013A .013A .012 -.002 .014 4 1935 ---- ---- .013A .013A .012 -.002 .014 1 1940 ---- ---- .013A .013A .013 -.002 .015 11 1945 ---- ---- .013A .013A .013 -.002 .015 4 1950 .010 .014 .010 .013 .013 -.003 4 .016 43 1955 ---- ---- .013A .013A .014 -.002 .016 1960 ---- ---- .013A .013A .014 -.003 .017 12 1965 ---- ---- .014A .014A .015 -.002 .017 2 1970 ---- ---- .014A .014A .016 -.002 .018 2 1975 ---- ---- .014A .014A .016 -.002 .018 12 1980 ---- ---- .016A .016A .017 -.002 .019 12 1985 ---- ---- .015A .015A .017 -.002 .019 7 1990 ---- ---- .015A .015A .018 -.002 .020 5 1995 ---- ---- .016A .016A .019 -.002 .021 4 2000 .020 .020 .015A .020 .020 -.001 11 .021 102 391 2005 ---- ---- .017A .017A .021 -.001 .022 2 2010 ---- ---- .017A .017A .021 -.002 .023 1 2015 ---- ---- .018A .018A .022 -.001 .023 7 2020 ---- ---- .018A .018A .023 -.001 .024 2025 .019 .025B .019 .025B .024 -.001 1 .025 16 2030 ---- .027B .020A .020A .026 UNCH .026 16 22 2035 ---- .028B .020A .020A .027 UNCH .027 5 2040 ---- .030B .021A .021A .028 UNCH .028 9 2045 ---- .032B .022A .022A .029 UNCH .029 14 2050 .022 .033B .022 .033B .031 +.001 1 .030 2 23 2055 ---- .035B .023A .023A .032 +.001 .031 3 2060 ---- .037B .024A .024A .034 +.002 .032 1 3 2065 ---- .039B .025A .025A .035 +.001 .034 12 2070 ---- .041B .026A .026A .037 +.002 .035 15 2075 .028 .043B .026A .032A .039 +.003 104 .036 3 15 2080 ---- .046B .029A .029A .041 +.003 .038 17 2085 ---- .048B .029A .029A .043 +.004 .039 1 2090 ---- .051B .031A .031A .045 +.004 .041 1 12 2095 ---- .054B .032A .032A .047 +.005 .042 15 2100 .055 .057B .033A .053A .050 +.006 12 .044 32 432 2105 ---- .060B .035A .035A .052 +.006 .046 104 2110 ---- .063B .036A .036A .055 +.007 .048 12 2115 ---- .067B .038A .038A .058 +.008 .050 18 2120 ---- .070B .039A .039A .061 +.009 .052 1 34 2125 ---- .074B .041A .041A .064 +.009 .055 1 437 2130 .053 .078B .043A .043A .067 +.010 5 .057 18 2135 .063 .083B .045A .045A .071 +.011 1 .060 2 35 2140 ---- .087B .047A .047A .075 +.013 .062 27 2145 ---- .093B .049A .049A .078 +.013 1 .065 23 2150 ---- .097B .051A .051A .083 +.015 27 .068 9 140 2155 ---- .102B .053A .053A .087 +.015 .072 64 2160 ---- .108B .056A .056A .092 +.017 4 .075 8 2165 ---- .113B .059A .059A .096 +.017 .079 7 2170 .106 .119B .062A .119B .101 +.018 1 .083 2 32 2175 ---- .126B .064A .064A .107 +.020 10 .087 8 177 2180 ---- .132B .066A .066A .112 +.021 1 .091 23 50 2185 .073 .139B .071A .071A .118 +.023 1 .095 3 22 2190 ---- .146B .074A .146B .124 +.024 .100 29 2195 ---- .154B .076A .154B .131 +.026 .105 8 2200 .090 .162B .081A .162B .138 +.028 42 .110 153 482 2205 ---- .171B .085A .171B .145 +.029 .116 1 2210 .110 .179B .089A .100A .152 +.030 6 .122 2 23 2215 .188 .189B .094A .163A .160 +.032 2 .128 6 2220 ---- .198B .098A .198B .168 +.034 3 .134 2 9 2225 ---- .208B .103A .208B .176 +.035 5 .141 53 137 2230 ---- .219B .108A .219B .185 +.037 .148 7 2235 ---- .229B .113A .229B .195 +.040 .155 18 2240 ---- .240B .119A .240B .204 +.041 .163 3 24 2245 .129 .252B .125A .125A .214 +.043 1 .171 1 26 2250 .140 .265B .131A .227A .225 +.046 53 .179 45 83 2255 ---- .277B .137A .277B .235 +.047 .188 1 13 2260 .281 .291B .144A .249A .247 +.050 1 .197 1 16 2265 ---- .304B .151A .304B .258 +.052 .206 11 38 2270 ---- .318B .158A .318B .270 +.054 2 .216 14 2275 .230 .333B .165A .306B .283 +.056 59 .227 27 58 2280 ---- .349B .173A .349B .296 +.058 .238 40 2285 .225 .364B .180A .364B .310 +.061 2 .249 1 11 2290 .236 .379B .189A .327A .324 +.063 3 .261 35 2295 .358 .395B .198A .342A .338 +.065 15 .273 1 4 2300 .250 .412B .208A .357A .353 +.068 18 .285 491 619 2305 ---- .431B .217A .429B .369 +.070 .299 24 2310 .290 .449B .228A .445B .385 +.073 14 .312 4 15 2315 ---- .468B .238A .466B .402 +.075 .327 3 12 2320 .439 .488B .249A .424A .419 +.078 1 .341 14 2325 ---- .508B .261A .508B .436 +.080 8 .356 78 116 2330 ---- .528B .273A .526B .455 +.083 .372 4 25 2335 ---- .550B .285A .548B .474 +.085 .389 1 19 2340 .326 .572B .298A .572B .493 +.088 3 .405 4 14 2345 ---- .595B .311A .593B .513 +.090 .423 1 29 2350 .440 .618B .325A .526A .534 +.093 48 .441 121 232 2355 ---- .641B .339A .637B .556 +.096 1 .460 11 35 2360 ---- .666B .354A .666B .578 +.099 .479 1 13 2365 ---- .691B .369A .689B .600 +.101 .499 2 4 2370 ---- .716B .386A .714B .623 +.104 .519 3 15 2375 .451 .741B .404A .741B .647 +.107 7 .540 79 120 2380 ---- .768B .422A .766B .672 +.111 2 .561 4 3 2385 ---- .796B .439A .794B .697 +.113 2 .584 10 2390 ---- .823B .455A .819B .722 +.116 .606 2 2395 .747 .852B .474A .753A .748 +.119 74 .629 2 65 2400 .659 .880B .493A .779A .775 +.122 160 .653 164 144 2405 ---- .909B .513A .905B .802 +.124 .678 9 2410 .905 .940B .534A .938B .829 +.126 1 .703 12 56 2415 ---- .970B .555A .964B .857 +.129 .728 2 12 2420 ---- 1.001B .578A .999B .886 +.132 .754 19 28 2425 .665 1.032B .600A .902A .915 +.134 52 .781 17 52 2430 ---- 1.064B .621A 1.064B .945 +.137 6 .808 24 30 2435 ---- 1.090B .644A 1.090B .975 +.140 .835 2 22 2440 ---- 1.119B .669A 1.109B 1.006 +.142 3 .864 10 2445 ---- 1.153B .692A 1.138B 1.037 +.145 .892 21 2450 .810 1.197B .718A 1.197B 1.069 +.148 12 .921 32 149 2455 ---- 1.221B .743A 1.206B 1.101 +.150 .951 6 3 2460 ---- 1.256B .770A 1.241B 1.134 +.153 .981 5 2465 ---- 1.298B .796A 1.276B 1.168 +.156 1.012 4 2470 .972 1.334B .824A 1.311B 1.202 +.159 3 1.043 2475 ---- 1.373B .852A 1.372B 1.236 +.161 1.075 1 10 2480 ---- 1.407B .880A 1.384B 1.271 +.164 1.107 1 2485 ---- 1.423B .908A 1.421B 1.306 +.167 1.139 1 5 2490 ---- 1.460B .938A 1.458B 1.342 +.170 1.172 2495 1.191 1.498B .968A 1.116A 1.378 +.172 3 1.206 4 2500 1.483 1.562B .996A 1.415A 1.415 +.175 24 1.240 16 2505 1.405 1.575B 1.028A 1.573B 1.452 +.178 2 1.274 2510 1.160 1.614B 1.059A 1.059A 1.489 +.180 4 1.309 9 9 2515 ---- 1.653B 1.091A 1.651B 1.527 +.183 1.344 7 2520 ---- 1.692B 1.123A 1.690B 1.565 +.185 1.380 16 2525 ---- 1.758B 1.155A 1.155A 1.604 +.188 1.416 16 2530 ---- 1.772B 1.192A 1.192A 1.643 +.190 1.453 6 2535 ---- 1.813B 1.225A 1.225A 1.682 +.192 1.490 7 2540 ---- 1.854B 1.259A 1.259A 1.722 +.194 1.528 13 2545 ---- 1.895B 1.293A 1.293A 1.762 +.196 1.566 3 3 2550 ---- 1.963B 1.323A 1.323A 1.802 +.198 1.604 10 2555 ---- 1.978B 1.362A 1.362A 1.842 +.200 1.642 2560 ---- 2.014B 1.398A 1.398A 1.883 +.201 1.682 4 2565 ---- 2.027B 1.434A 1.434A 1.924 +.203 1.721 8 2570 ---- 2.071B 1.471A 1.471A 1.966 +.205 1.761 2575 ---- 2.177B 1.504A 1.504A 2.007 +.206 1.801 5 2580 ---- 2.157B 1.599A 1.599A 2.049 +.208 1.841 2585 ---- 2.201B 1.637A 1.637A 2.092 +.210 1.882 2590 ---- 2.245B 1.674A 1.674A 2.134 +.211 1.923 2595 ---- 2.289B 1.713A 1.713A 2.177 +.213 1.964 2600 ---- 2.396B 1.695A 1.695A 2.220 +.215 31 2.005 3 2605 ---- 2.377B 1.790A 1.790A 2.264 +.217 2.047 2610 ---- 2.422B 1.829A 1.829A 2.307 +.218 2.089 2615 ---- 2.467B 1.868A 1.868A 2.351 +.219 2.132 2620 ---- 2.512B 1.908A 1.908A 2.395 +.221 2.174 2625 ---- 2.619B 1.892A 1.892A 2.440 +.223 2.217 10 2650 ---- 2.848B 2.100A 2.100A 2.664 +.229 2.435 2 3 2675 2.553 3.081B 2.313A 2.442A 2.893 +.236 4 2.657 6 2700 ---- 3.317B 2.535A 2.535A 3.125 +.240 2.885 5 6 2725 2.953 3.554B 2.759A 2.894A 3.361 +.246 2 3.115 1 3 2750 ---- 3.795B 2.988A 2.988A 3.598 +.249 3.349 5 2775 ---- 4.036B 3.219A 3.219A 3.838 +.252 3.586 1 2800 ---- 4.245B 3.456A 3.456A 4.080 +.256 3.824 19 20 2825 3.954 4.275B 3.693A 4.275B 4.323 +.258 3 4.065 2 2850 ---- ---- 3.933A 3.933A 4.567 +.260 4.307 6 8 2875 ---- ---- 4.173A 4.173A 4.812 +.262 4.550 1 2900 ---- ---- 4.416A 4.416A 5.058 +.264 4.794 2925 ---- ---- ---- ---- 5.304 +.265 5.039 3 2950 ---- ---- ---- ---- 5.552 +.267 5.285 2975 ---- ---- ---- ---- 5.799 +.267 5.532 3000 ---- ---- ---- ---- 6.047 +.268 5.779 1 3025 ---- ---- ---- ---- 6.295 +.269 6.026 3050 ---- ---- ---- ---- 6.544 +.270 6.274 3075 ---- ---- ---- ---- 6.792 +.269 6.523 3100 ---- ---- ---- ---- 7.041 +.270 6.771 3125 ---- ---- ---- ---- 7.290 +.270 7.020 4 3150 ---- ---- ---- ---- 7.539 +.270 7.269 3175 ---- ---- ---- ---- 7.789 +.271 7.518 3200 ---- ---- ---- ---- 8.038 +.271 7.767 2 3225 ---- ---- ---- ---- 8.288 +.271 8.017 3250 ---- ---- ---- ---- 8.537 +.271 8.266 3275 ---- ---- ---- ---- 8.787 +.271 8.516 3300 ---- ---- ---- ---- 9.037 +.272 8.765 3325 ---- ---- ---- ---- 9.286 +.271 9.015 3350 ---- ---- ---- ---- 9.536 +.271 9.265 3375 ---- ---- ---- ---- 9.786 +.272 9.514 3400 ---- ---- ---- ---- 10.036 +.272 9.764 2 3425 ---- ---- ---- ---- 10.286 +.272 10.014 3500 ---- ---- ---- ---- 11.036 +.272 10.764 3600 ---- ---- ---- ---- 12.036 +.272 11.764 3800 ---- ---- ---- ---- 14.036 +.272 13.764 4000 ---- ---- ---- ---- 16.036 +.272 15.764 4500 ---- ---- ---- ---- 21.036 +.272 20.764 5000 ---- ---- ---- ---- 26.036 +.272 25.764 5500 ---- ---- ---- ---- 31.036 +.272 30.764 6000 ---- ---- ---- ---- 36.036 +.272 35.764 6500 ---- ---- ---- ---- 41.036 +.272 40.764 7000 ---- ---- ---- ---- 46.036 +.272 45.764 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 -.001 .002 10000 ---- ---- ---- ---- 76.036 +.272 75.764 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 -.001 .003 1100 ---- ---- ---- ---- .002 -.001 .003 23 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .003 UNCH .003 1 1175 ---- ---- ---- ---- .003 -.001 .004 5 1200 ---- ---- ---- ---- .003 -.001 .004 19 1225 ---- ---- ---- ---- .004 UNCH .004 230 1250 ---- ---- ---- ---- .004 -.001 .005 11 1275 ---- ---- ---- ---- .005 UNCH .005 1300 ---- ---- ---- ---- .005 UNCH .005 245 1325 ---- ---- ---- ---- .005 -.001 .006 2 1350 ---- ---- ---- ---- .006 UNCH .006 9 1375 ---- ---- ---- ---- .007 UNCH .007 5 1400 ---- ---- ---- ---- .007 UNCH .007 2 219 1425 ---- ---- ---- ---- .008 +.001 .007 6 1450 ---- ---- ---- ---- .008 UNCH .008 92 1475 ---- ---- ---- ---- .009 UNCH .009 5 1500 ---- ---- ---- ---- .010 +.001 .009 379 1525 ---- ---- ---- ---- .011 +.001 .010 12 1550 ---- ---- ---- ---- .012 +.001 .011 259 1575 ---- ---- ---- ---- .012 +.001 .011 15 1600 ---- ---- ---- ---- .013 +.001 .012 1 41 1625 ---- ---- ---- ---- .015 +.002 .013 1 167 1650 ---- ---- ---- ---- .016 +.001 .015 6 67 1675 ---- ---- ---- ---- .017 +.001 .016 16 1700 ---- ---- ---- ---- .019 +.001 .018 1 403 1725 ---- ---- .019A .019A .021 +.001 .020 38 1750 ---- ---- ---- ---- .023 +.001 15 .022 1 135 1775 ---- ---- .024A .024A .026 +.001 .025 4 1800 .030 .030 .027A .030 .030 +.002 4 .028 6 752 1825 ---- .033B .031A .031A .034 +.002 .032 1 57 1850 ---- .039B .035A .035A .039 +.002 .037 5 49 1875 ---- .046B .038A .038A .045 +.003 2 .042 1 333 1900 .047 .056 .044A .056 .052 +.003 5 .049 8 145 1910 ---- .058B .046A .046A .056 +.004 .052 1915 ---- .060B .048A .048A .058 +.005 .053 5 5 1920 ---- .062B .049A .049A .059 +.004 .055 1 1 1925 ---- .065B .050A .050A .061 +.004 .057 1 52 1930 ---- .066B .051A .051A .063 +.005 .058 1 1 1935 .061 .075 .053A .069A .065 +.005 2 .060 1 2 1940 .077 .077 .054A .071A .068 +.006 1 .062 1 11 1945 .078 .078 .056A .074A .070 +.006 1 .064 1 1 1950 .080 .080 .057A .076A .072 +.006 4 .066 2 459 1955 .083 .083 .059A .078A .075 +.007 1 .068 1 17 1960 .085 .085 .061A .081A .077 +.007 1 .070 1 19 1965 .087 .087 .062A .083A .080 +.008 1 .072 1 1 1970 .089 .089 .064A .086A .082 +.008 1 .074 20 1975 .084 .091B .066A .091B .085 +.009 1 .076 35 1980 .086 .094B .067A .094B .088 +.009 1 .079 1 1985 .089 .097B .069A .097B .091 +.010 1 .081 1990 ---- .100B .071A .071A .094 +.010 .084 3 1995 ---- .103B .073A .073A .097 +.010 .087 1 2000 ---- .107B .075A .075A .100 +.011 3 .089 12 509 2005 ---- .111B .078A .078A .104 +.012 .092 2010 ---- .115B .080A .080A .107 +.012 .095 2015 ---- .119B .083A .083A .111 +.013 .098 2020 ---- .123B .086A .086A .115 +.014 .101 2025 ---- .128B .088A .088A .118 +.014 .104 1 33 2030 .119 .133B .091A .133B .122 +.014 6 .108 2035 ---- .138B .094A .094A .127 +.016 .111 2040 ---- .142B .097A .097A .131 +.016 .115 2045 ---- .147B .099A .147B .135 +.016 .119 2050 .145 .152B .103A .143A .140 +.018 3 .122 1 17 2055 ---- .157B .106A .157B .145 +.019 .126 2060 .139 .163B .109A .163B .150 +.020 5 .130 2065 .150 .168B .113A .168B .155 +.020 1 .135 154 2070 ---- .174B .116A .174B .160 +.021 .139 2075 ---- .180B .120A .180B .165 +.021 .144 1 163 2080 ---- .187B .123A .187B .171 +.023 .148 2085 ---- .193B .127A .193B .177 +.024 .153 6 2090 ---- .200B .131A .200B .183 +.025 .158 2095 ---- .207B .135A .207B .189 +.026 .163 5 8 2100 .180 .214B .140A .203B .195 +.026 19 .169 436 732 2105 ---- .221B .144A .221B .202 +.028 .174 2110 ---- .229B .149A .229B .208 +.028 .180 10 2115 ---- .237B .154A .237B .215 +.029 .186 8 2120 .162 .245B .159A .245B .223 +.031 1 .192 8 2125 ---- .253B .164A .253B .230 +.032 .198 11 2130 ---- .262B .169A .262B .238 +.034 .204 1 2135 ---- .271B .174A .271B .246 +.035 .211 1 2140 ---- .280B .180A .280B .254 +.036 1 .218 2145 .217 .290B .185A .210A .262 +.037 2 .225 1 2150 ---- .299B .191A .297B .271 +.038 .233 1 541 2155 .231 .309B .198A .224A .280 +.040 2 .240 31 2160 ---- .320B .204A .320B .289 +.041 .248 3 7 2165 ---- .330B .211A .330B .298 +.042 .256 5 2170 ---- .341B .217A .341B .308 +.044 .264 2175 ---- .352B .224A .352B .318 +.045 .273 126 2180 ---- .364B .231A .364B .328 +.046 12 .282 1 3 2185 ---- .376B .239A .376B .339 +.048 .291 2190 ---- .389B .247A .389B .350 +.049 .301 2 2195 ---- .401B .255A .401B .361 +.051 .310 3 2200 .266 .414B .258 .377A .373 +.053 10 .320 420 579 2205 ---- .427B .271A .427B .384 +.053 .331 2210 .400 .441B .280A .441B .397 +.056 7 .341 2215 ---- .455B .289A .455B .409 +.057 1 .352 4 2220 .416 .469B .299A .469B .422 +.058 6 .364 1 2 2225 ---- .485B .308A .485B .436 +.061 5 .375 4 7 2230 ---- .500B .318A .500B .449 +.062 .387 1 2235 ---- .515B .328A .515B .463 +.063 .400 2240 ---- .531B .338A .531B .478 +.066 2 .412 1 6 2245 .504 .547B .349A .547B .493 +.068 2 .425 16 2250 .506 .562B .359A .562B .508 +.069 3 .439 19 371 2255 ---- .578B .371A .576B .523 +.071 .452 1 2260 ---- .596B .383A .596B .539 +.073 .466 4 1 2265 ---- .614B .395A .612B .555 +.074 .481 13 20 2270 ---- .632B .407A .630B .572 +.077 .495 10 2275 .510 .651B .420A .420A .589 +.078 105 .511 5 117 2280 ---- .669B .433A .668B .607 +.081 .526 23 2285 ---- .689B .446A .689B .624 +.082 .542 33 2290 ---- .708B .459A .708B .643 +.085 .558 1 22 2295 ---- .728B .473A .728B .661 +.086 12 .575 1 9 2300 .524 .749B .487A .748B .680 +.088 9 .592 72 154 2305 ---- .770B .502A .768B .699 +.090 .609 1 2310 ---- .791B .516A .789B .719 +.092 .627 2 6 2315 ---- .813B .532A .812B .739 +.094 .645 2320 ---- .835B .547A .828B .760 +.096 1 .664 2 21 2325 ---- .857B .563A .852B .781 +.098 .683 1 12 2330 ---- .880B .580A .880B .802 +.100 .702 10 23 2335 .843 .904B .598A .843 .824 +.102 1 .722 2 41 2340 ---- .928B .616A .926B .846 +.104 .742 2345 ---- .952B .632A .952B .869 +.106 .763 2350 .950 .976B .650A .900 .891 +.107 5 .784 186 2355 ---- 1.002B .669A 1.002B .915 +.110 .805 2360 ---- 1.027B .689A 1.021B .938 +.111 .827 1 2365 ---- 1.052B .707A 1.050B .963 +.114 .849 9 2370 ---- 1.079B .728A 1.079B .987 +.115 .872 1 3 2375 ---- 1.105B .748A 1.100B 1.012 +.117 .895 1 13 2380 ---- 1.133B .768A 1.131B 1.037 +.119 .918 3 3 2385 ---- 1.160B .789A 1.160B 1.063 +.121 .942 1 7 2390 ---- 1.187B .810A 1.182B 1.089 +.123 .966 7 2395 ---- 1.216B .832A 1.216B 1.115 +.124 26 .991 1 4 2400 1.000 1.245B .854A .954A 1.142 +.126 32 1.016 56 45 2405 ---- 1.273B .876A 1.273B 1.169 +.127 1.042 2 2 2410 ---- 1.302B .899A 1.296B 1.197 +.130 1.067 2415 ---- 1.332B .922A 1.326B 1.225 +.131 1.094 2 2420 ---- 1.362B .946A 1.356B 1.253 +.133 1.120 2 1 2425 1.145 1.392B .969A 1.342B 1.282 +.134 7 1.148 43 45 2430 ---- 1.423B .995A 1.423B 1.311 +.136 2 1.175 1 1 2435 ---- 1.455B 1.018A 1.453B 1.341 +.138 1.203 1 2440 ---- 1.486B 1.043A 1.480B 1.370 +.139 6 1.231 2 2445 ---- 1.517B 1.069A 1.511B 1.401 +.141 1.260 2 1 2450 1.300 1.550B 1.094A 1.548B 1.431 +.142 3 1.289 24 50 2455 1.142 1.582B 1.121A 1.576B 1.462 +.144 2 1.318 3 2460 ---- 1.615B 1.147A 1.615B 1.493 +.146 1.347 2465 ---- 1.648B 1.174A 1.648B 1.525 +.148 1.377 2470 ---- 1.673B 1.202A 1.673B 1.557 +.149 1.408 2475 ---- 1.715B 1.230A 1.715B 1.589 +.151 1.438 2 4 2480 ---- 1.727B 1.258A 1.724B 1.622 +.153 1.469 2485 ---- 1.763B 1.285A 1.758B 1.655 +.154 1.501 2 2490 ---- 1.802B 1.315A 1.793B 1.688 +.156 1.532 2495 ---- 1.838B 1.345A 1.828B 1.722 +.158 1.564 2500 1.560 1.889B 1.374A 1.884B 1.756 +.160 4 1.596 8 37 2505 ---- 1.911B 1.404A 1.899B 1.791 +.162 1.629 4 2510 ---- 1.948B 1.434A 1.934B 1.825 +.163 1.662 2515 ---- 1.986B 1.465A 1.971B 1.860 +.165 1.695 2 2520 ---- 2.021B 1.495A 2.017B 1.896 +.168 1.728 2525 ---- 2.071B 1.525A 2.071B 1.931 +.169 1.762 2530 ---- 2.097B 1.558A 2.081B 1.967 +.171 1.796 4 2535 ---- 2.135B 1.590A 2.119B 2.003 +.173 1.830 2 2 2540 ---- 2.171B 1.620A 2.155B 2.040 +.175 1.865 2545 ---- 2.195B 1.655A 2.193B 2.076 +.176 1.900 2550 ---- 2.260B 1.685A 2.258B 2.114 +.179 1.935 9 2555 ---- 2.272B 1.720A 2.270B 2.151 +.180 1.971 2560 ---- 2.310B 1.753A 2.308B 2.188 +.181 2.007 2 2 2565 ---- 2.349B 1.787A 2.347B 2.226 +.183 2.043 8 2570 ---- 2.388B 1.821A 2.386B 2.264 +.185 2.079 2575 ---- 2.454B 1.856A 2.454B 2.303 +.187 2.116 2580 ---- 2.467B 1.890A 2.465B 2.341 +.189 2.152 2585 ---- 2.507B 1.925A 1.925A 2.380 +.190 2.190 2590 ---- 2.547B 1.961A 1.961A 2.419 +.192 2.227 3 2595 ---- 2.587B 1.996A 1.996A 2.459 +.194 2.265 9 2600 ---- 2.656B 2.032A 2.032A 2.498 +.195 2.303 3 11 2605 ---- 2.668B 2.069A 2.069A 2.538 +.197 2.341 2610 ---- 2.709B 2.105A 2.105A 2.578 +.199 2.379 2615 ---- 2.750B 2.142A 2.142A 2.618 +.200 2.418 2620 ---- 2.791B 2.179A 2.179A 2.659 +.202 2.457 2625 ---- 2.861B 2.216A 2.216A 2.700 +.204 2.496 2650 ---- 3.072B 2.404A 2.404A 2.906 +.210 2.696 15 2675 2.848 3.287B 2.603A 2.799A 3.117 +.216 2 2.901 2700 ---- 3.506B 2.804A 2.804A 3.332 +.222 3.110 15 2725 ---- 3.728B 3.011A 3.011A 3.551 +.227 3.324 1 2750 ---- 3.953B 3.220A 3.220A 3.773 +.231 3.542 2 2775 3.740 4.181B 3.436A 3.655A 3.998 +.234 2 3.764 2800 4.274 4.410B 3.655A 4.408B 4.226 +.238 2 3.988 2 2825 ---- 4.643B 3.876A 3.876A 4.456 +.241 4.215 4 2850 4.808 4.877B 4.103A 4.875B 4.689 +.244 2 4.445 2 2875 ---- 5.113B 4.328A 4.328A 4.923 +.246 4.677 9 2900 ---- 5.351B 4.560A 4.560A 5.159 +.249 4.910 1 2925 ---- 5.589B 4.792A 4.792A 5.396 +.251 5.145 2 2950 ---- 5.829B 5.024A 5.024A 5.634 +.252 5.382 2 2975 ---- 6.071B 5.260A 5.260A 5.874 +.254 5.620 4 2 3000 ---- 6.313B 5.500A 5.500A 6.114 +.255 5.859 3 3025 ---- 6.555B 5.736A 5.736A 6.356 +.257 6.099 1 3050 ---- 6.798B 5.973A 5.973A 6.598 +.257 6.341 3 3075 6.480 7.032B 6.213A 7.032B 6.841 +.259 1 6.582 1 3100 ---- 7.116B 6.456A 6.456A 7.085 +.260 6.825 4 3125 ---- 7.144B 6.696A 6.696A 7.329 +.261 7.068 7 3150 ---- ---- 6.939A 6.939A 7.574 +.262 7.312 3 4 3175 ---- ---- 7.182A 7.182A 7.819 +.262 7.557 4 3200 ---- ---- ---- ---- 8.065 +.263 7.802 1 3225 ---- ---- ---- ---- 8.311 +.263 8.048 4 3250 ---- ---- ---- ---- 8.558 +.265 8.293 6 3275 ---- ---- ---- ---- 8.805 +.265 8.540 6 3300 ---- ---- ---- ---- 9.052 +.266 8.786 2 3325 ---- ---- ---- ---- 9.300 +.267 9.033 1 3350 ---- ---- ---- ---- 9.548 +.267 9.281 3375 ---- ---- ---- ---- 9.796 +.268 9.528 1 3400 ---- ---- ---- ---- 10.044 +.268 9.776 2 3425 ---- ---- ---- ---- 10.293 +.269 10.024 2 3450 ---- ---- ---- ---- 10.541 +.268 10.273 3 3475 ---- ---- ---- ---- 10.790 +.269 10.521 1 3500 ---- ---- ---- ---- 11.039 +.269 10.770 2 2 3525 ---- ---- ---- ---- 11.288 +.269 11.019 2 3550 ---- ---- ---- ---- 11.538 +.270 11.268 3 3575 ---- ---- ---- ---- 11.787 +.270 11.517 1 3600 ---- ---- ---- ---- 12.037 +.271 11.766 3625 ---- ---- ---- ---- 12.286 +.271 12.015 2 3650 ---- ---- ---- ---- 12.536 +.271 12.265 1 3675 ---- ---- ---- ---- 12.786 +.271 12.515 1 3700 ---- ---- ---- ---- 13.036 +.272 12.764 3725 ---- ---- ---- ---- 13.286 +.272 13.014 4000 ---- ---- ---- ---- 16.036 +.272 15.764 1 4500 ---- ---- ---- ---- 21.036 +.272 20.764 5000 ---- ---- ---- ---- 26.036 +.272 25.764 6000 ---- ---- ---- ---- 36.036 +.272 35.764 7500 ---- ---- ---- ---- 51.036 +.272 50.764 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 -.001 .002 975 ---- ---- ---- ---- .001 -.001 .002 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .003 UNCH .003 1025 ---- ---- ---- ---- .003 UNCH .003 1050 ---- ---- ---- ---- .003 -.001 .004 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .004 UNCH .004 1125 ---- ---- ---- ---- .005 UNCH .005 1150 ---- ---- ---- ---- .005 UNCH .005 1175 ---- ---- ---- ---- .006 UNCH .006 1200 ---- ---- ---- ---- .006 -.001 .007 1 1225 ---- ---- ---- ---- .007 UNCH .007 1250 ---- ---- ---- ---- .007 -.001 .008 8 1275 ---- ---- ---- ---- .008 -.001 .009 1300 ---- ---- ---- ---- .009 UNCH .009 18 18 1325 ---- ---- ---- ---- .009 -.001 .010 3 1350 ---- ---- ---- ---- .010 -.001 .011 1 1375 ---- ---- ---- ---- .011 -.001 .012 1400 ---- ---- ---- ---- .012 -.001 .013 1425 ---- ---- ---- ---- .013 -.001 .014 9 9 1450 ---- ---- ---- ---- .014 -.001 .015 9 9 1475 ---- ---- ---- ---- .015 -.001 .016 2 1500 ---- ---- ---- ---- .017 UNCH .017 42 1525 ---- ---- ---- ---- .019 UNCH .019 5 1550 .022 .022 .022 .022 .021 UNCH 5 .021 6 26 1575 ---- ---- ---- ---- .023 UNCH .023 8 1600 ---- ---- ---- ---- .027 +.001 .026 6 1625 ---- ---- ---- ---- .030 +.001 .029 5 6 1650 ---- ---- ---- ---- .035 +.002 .033 4 5 1675 ---- ---- ---- ---- .040 +.002 .038 111 1700 ---- ---- .042A .042A .046 +.003 .043 3 58 1725 ---- .050B .047A .047A .052 +.003 .049 4 1750 ---- .059B .052A .052A .060 +.005 .055 10 1775 ---- .067B .059A .059A .068 +.005 2 .063 1 5 1800 ---- .076B .066A .066A .077 +.006 .071 2 19 1825 ---- .088B .074A .074A .087 +.006 .081 5 1850 ---- .101B .083A .083A .098 +.007 .091 22 1875 ---- .115B .094A .094A .111 +.008 .103 10 1900 ---- .131B .105A .105A .126 +.010 .116 1 15 1925 ---- .150B .118A .118A .143 +.012 2 .131 4 1950 ---- .171B .133A .171B .162 +.014 .148 1 17 1975 ---- .195B .150A .195B .184 +.016 .168 12 2000 ---- .223B .169A .223B .209 +.020 .189 19 2025 ---- .255B .190A .255B .238 +.024 .214 15 2050 ---- .290B .215A .290B .271 +.028 .243 5 10 2075 ---- .330B .241A .330B .307 +.032 .275 13 2100 ---- .376B .273A .376B .349 +.038 .311 2 22 2125 ---- .427B .308A .427B .396 +.043 .353 48 2150 ---- .485B .346A .485B .449 +.050 .399 11 27 2175 ---- .549B .393A .549B .508 +.056 .452 7 2200 ---- .620B .443A .620B .574 +.063 .511 1 26 2205 ---- .635B .453A .635B .588 +.064 .524 2210 ---- .650B .465A .650B .602 +.065 .537 2215 ---- .666B .477A .666B .616 +.066 .550 2220 ---- .682B .488A .682B .631 +.068 .563 2225 ---- .698B .500A .698B .646 +.069 .577 6 2230 ---- .715B .512A .715B .662 +.071 .591 2235 ---- .731B .524A .731B .677 +.072 .605 2240 ---- .747B .537A .747B .693 +.074 .619 2245 ---- .764B .550A .762B .710 +.076 .634 2250 ---- .781B .563A .780B .726 +.077 2 .649 35 2255 ---- .800B .576A .798B .743 +.078 .665 2260 ---- .818B .590A .816B .760 +.079 .681 2265 ---- .837B .604A .834B .778 +.081 .697 2270 ---- .856B .618A .854B .796 +.083 .713 1 1 2275 ---- .875B .633A .873B .814 +.085 .729 3 2280 ---- .895B .648A .893B .832 +.086 .746 7 7 2285 ---- .915B .663A .913B .851 +.087 .764 2290 ---- .935B .678A .933B .870 +.089 .781 2295 ---- .956B .694A .952B .889 +.090 .799 2300 ---- .977B .710A .977B .909 +.092 16 .817 128 2305 ---- .998B .726A .994B .929 +.093 .836 2310 ---- 1.020B .742A 1.018B .949 +.095 .854 2315 ---- 1.041B .759A 1.041B .970 +.097 .873 2320 ---- 1.064B .777A 1.060B .991 +.098 .893 2325 ---- 1.086B .795A 1.086B 1.012 +.099 .913 53 2330 ---- 1.110B .813A 1.110B 1.034 +.101 .933 2335 ---- 1.133B .832A 1.131B 1.056 +.103 .953 2340 ---- 1.156B .850A 1.156B 1.078 +.104 .974 1 1 2345 ---- 1.180B .869A 1.178B 1.101 +.106 .995 2350 ---- 1.205B .888A 1.205B 1.124 +.108 1.016 58 2355 ---- 1.229B .907A 1.227B 1.147 +.109 1.038 2360 ---- 1.254B .927A 1.252B 1.171 +.112 1.059 2365 ---- 1.279B .948A 1.277B 1.195 +.113 1.082 2370 ---- 1.305B .968A 1.305B 1.219 +.115 1.104 2375 ---- 1.330B .988A 1.328B 1.244 +.117 1.127 1 36 2380 ---- 1.356B 1.008A 1.356B 1.268 +.118 1.150 2385 ---- 1.383B 1.031A 1.383B 1.294 +.120 1.174 2390 ---- 1.410B 1.051A 1.410B 1.319 +.121 1.198 1 1 2395 ---- 1.436B 1.073A 1.430B 1.345 +.123 1.222 1 1 2400 ---- 1.464B 1.096A 1.460B 1.371 +.124 1.247 1 3 2405 ---- 1.492B 1.118A 1.485B 1.398 +.127 1.271 2410 ---- 1.520B 1.141A 1.520B 1.425 +.129 1.296 2415 ---- 1.548B 1.164A 1.540B 1.452 +.130 1.322 2420 ---- 1.577B 1.187A 1.570B 1.479 +.131 1.348 2425 ---- 1.606B 1.211A 1.604B 1.507 +.133 1.374 2 2430 ---- 1.636B 1.235A 1.634B 1.535 +.135 1.400 2435 ---- 1.665B 1.259A 1.663B 1.563 +.136 1.427 2440 ---- 1.695B 1.284A 1.695B 1.592 +.138 1.454 2445 ---- 1.725B 1.309A 1.723B 1.621 +.140 1.481 2450 ---- 1.756B 1.334A 1.754B 1.650 +.141 1.509 2 5 2455 ---- 1.786B 1.360A 1.780B 1.680 +.143 1.537 2 2 2460 ---- 1.817B 1.386A 1.810B 1.710 +.145 1.565 2465 ---- 1.849B 1.412A 1.840B 1.740 +.147 1.593 2470 ---- 1.880B 1.439A 1.878B 1.770 +.148 1.622 2475 ---- 1.913B 1.466A 1.911B 1.801 +.150 1.651 2 2480 ---- 1.945B 1.494A 1.943B 1.832 +.151 1.681 2485 ---- 1.977B 1.520A 1.970B 1.863 +.153 1.710 2490 ---- 2.010B 1.548A 2.010B 1.895 +.155 1.740 2495 ---- 2.043B 1.576A 2.035B 1.927 +.157 1.770 2500 ---- 2.077B 1.604A 2.075B 1.959 +.158 1.801 2505 ---- 2.110B 1.633A 2.108B 1.991 +.159 1.832 2510 ---- 2.143B 1.662A 2.135B 2.024 +.161 1.863 2515 ---- 2.177B 1.691A 2.170B 2.057 +.163 1.894 2520 ---- 2.212B 1.721A 2.205B 2.090 +.164 1.926 2525 ---- 2.247B 1.750A 2.245B 2.124 +.166 1.958 2530 ---- 2.264B 1.780A 2.255B 2.157 +.167 1.990 2535 ---- 2.299B 1.812A 2.250B 2.191 +.168 2.023 2540 ---- 2.335B 1.842A 2.280B 2.225 +.170 2.055 2545 ---- 2.371B 1.874A 2.349B 2.260 +.172 2.088 2550 ---- 2.423B 1.904A 2.415B 2.295 +.173 2.122 1 2555 ---- 2.444B 1.935A 2.421B 2.330 +.175 2.155 2560 ---- 2.480B 1.968A 2.457B 2.365 +.176 2.189 2565 ---- 2.517B 2.000A 2.493B 2.400 +.177 2.223 2570 ---- 2.554B 2.032A 2.530B 2.436 +.179 2.257 2575 ---- 2.605B 2.064A 2.605B 2.472 +.180 2.292 2580 ---- 2.629B 2.097A 2.604B 2.508 +.181 2.327 2585 ---- 2.667B 2.130A 2.651B 2.544 +.182 2.362 2590 ---- 2.705B 2.164A 2.689B 2.581 +.184 2.397 2595 ---- 2.743B 2.197A 2.727B 2.618 +.186 2.432 2600 ---- 2.793B 2.230A 2.793B 2.655 +.187 2.468 1 2605 ---- 2.819B 2.265A 2.803B 2.692 +.188 2.504 2610 ---- 2.858B 2.299A 2.842B 2.729 +.189 2.540 2615 ---- 2.874B 2.334A 2.838B 2.767 +.191 2.576 2620 ---- 2.884B 2.371A 2.876B 2.805 +.192 2.613 2625 ---- 2.986B 2.404A 2.981B 2.843 +.193 2.650 2630 ---- 2.927B 2.441A 2.895B 2.881 +.194 2.687 2635 ---- 2.968B 2.476A 2.900B 2.919 +.195 2.724 2640 ---- 3.008B 2.512A 2.917B 2.958 +.196 2.762 2650 ---- 3.184B 2.582A 3.184B 3.036 +.199 2.837 2675 ---- 3.385B 2.765A 2.765A 3.233 +.204 3.029 1 2700 ---- 3.590B 2.955A 2.955A 3.435 +.209 3.226 2725 ---- 3.800B 3.149A 3.149A 3.640 +.213 3.427 2750 ---- 4.013B 3.345A 3.345A 3.849 +.217 3.632 1 2775 ---- 4.228B 3.549A 3.549A 4.061 +.221 3.840 2800 ---- 4.446B 3.754A 3.754A 4.276 +.224 4.052 2825 ---- 4.667B 3.962A 3.962A 4.494 +.228 4.266 2 2850 ---- 4.888B 4.174A 4.174A 4.714 +.230 4.484 1 2875 ---- 5.114B 4.389A 4.389A 4.937 +.234 4.703 1 2900 ---- 5.340B 4.605A 4.605A 5.161 +.235 4.926 1 2925 ---- 5.570B 4.825A 4.825A 5.387 +.237 5.150 1 2950 ---- 5.800B 5.049A 5.049A 5.616 +.240 5.376 1 2975 ---- 6.030B 5.274A 5.274A 5.845 +.241 5.604 3000 ---- 6.263B 5.500A 5.500A 6.077 +.244 5.833 3025 ---- 6.498B 5.729A 5.729A 6.309 +.244 6.065 3050 ---- 6.734B 5.957A 5.957A 6.543 +.246 6.297 2 3075 ---- 6.970B 6.189A 6.189A 6.779 +.248 6.531 3100 ---- 7.208B 6.420A 6.420A 7.015 +.249 6.766 3125 ---- 7.446B 6.655A 6.655A 7.252 +.250 7.002 2 3150 ---- 7.685B 6.890A 6.890A 7.490 +.251 7.239 3175 ---- 7.925B 7.125A 7.125A 7.729 +.252 7.477 3200 ---- 8.166B 7.360A 7.360A 7.969 +.254 7.715 2 3225 ---- 8.407B 7.600A 7.600A 8.209 +.254 7.955 3250 ---- 8.649B 7.840A 7.840A 8.450 +.255 8.195 3275 ---- 8.892B 8.076A 8.076A 8.692 +.256 8.436 3300 ---- 9.135B 8.316A 8.316A 8.935 +.257 8.678 3325 ---- 9.379B 8.560A 8.560A 9.178 +.258 8.920 3350 ---- 9.623B 8.800A 8.800A 9.421 +.259 9.162 3375 ---- 9.768B 9.044A 9.044A 9.665 +.259 9.406 3400 ---- 9.857B 9.284A 9.284A 9.909 +.260 9.649 1 3425 ---- 9.912B 9.528A 9.528A 10.154 +.260 9.894 3450 ---- ---- 9.772A 9.772A 10.399 +.261 10.138 3500 ---- ---- ---- ---- 10.891 +.262 10.629 4000 ---- ---- ---- ---- 15.861 +.268 15.593 5000 ---- ---- ---- ---- 25.861 +.268 25.593 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .002 UNCH .002 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .002 -.001 .003 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .005 -.002 .007 10000 ---- ---- ---- ---- 75.861 +.268 75.593 1025 ---- ---- ---- ---- .006 -.001 .007 1050 ---- ---- ---- ---- .006 -.002 .008 1075 ---- ---- ---- ---- .007 -.001 .008 1100 ---- ---- ---- ---- .008 -.001 .009 1125 ---- ---- ---- ---- .008 -.002 .010 1150 ---- ---- ---- ---- .009 -.002 .011 1175 ---- ---- ---- ---- .010 -.002 .012 1200 ---- ---- ---- ---- .011 -.001 .012 1225 ---- ---- ---- ---- .012 -.001 .013 1250 ---- ---- ---- ---- .013 -.001 .014 1275 ---- ---- ---- ---- .014 -.001 .015 1300 ---- ---- ---- ---- .016 -.001 .017 233 1325 ---- ---- ---- ---- .017 -.001 .018 1 1350 ---- ---- ---- ---- .019 UNCH .019 1375 ---- ---- ---- ---- .021 UNCH .021 1 1400 ---- ---- ---- ---- .023 UNCH .023 1 1425 ---- ---- ---- ---- .025 UNCH .025 1450 ---- ---- ---- ---- .028 +.001 .027 1475 ---- ---- ---- ---- .031 +.001 .030 1500 ---- ---- ---- ---- .034 +.001 .033 1000 1525 ---- ---- ---- ---- .038 +.001 .037 215 1550 ---- ---- ---- ---- .043 +.002 .041 40 1575 ---- ---- ---- ---- .048 +.003 .045 19 1600 ---- ---- .050A .050A .053 +.002 .051 2000 1625 ---- ---- ---- ---- .059 +.003 .056 13 1650 ---- .064B .061A .061A .066 +.003 .063 62 1675 ---- .072B .068A .068A .074 +.004 .070 107 1700 ---- .082B .075A .075A .083 +.005 .078 1002 1725 ---- .093B .083A .083A .092 +.005 .087 25 1750 ---- .105B .092A .092A .103 +.006 .097 126 1775 ---- .118B .102A .102A .116 +.008 .108 17 1800 ---- .133B .113A .113A .129 +.009 .120 108 1825 ---- .149B .125A .125A .144 +.010 .134 9 1850 ---- .167B .138A .138A .161 +.012 .149 3 12 1875 ---- .187B .153A .153A .180 +.014 .166 139 1900 ---- .210B .169A .169A .202 +.017 1 .185 29 1925 ---- .236B .188A .188A .225 +.019 .206 6 1950 ---- .264B .208A .208A .252 +.023 .229 6 1975 ---- .297B .231A .297B .281 +.026 .255 12 2000 ---- .332B .257A .332B .315 +.031 .284 136 2025 ---- .372B .286A .372B .352 +.035 .317 2050 ---- .416B .318A .416B .393 +.039 .354 2075 ---- .466B .354A .466B .439 +.044 .395 14 2100 ---- .521B .394A .521B .489 +.049 11 .440 8 2125 ---- .581B .439A .581B .546 +.055 .491 5 2150 ---- .647B .489A .647B .608 +.061 15 .547 35 2175 ---- .720B .543A .720B .676 +.067 .609 26 2200 ---- .799B .604A .799B .751 +.074 6 .677 4 2225 ---- .882B .670A .882B .832 +.081 .751 30 2250 ---- .975B .742A .975B .920 +.087 .833 2 2275 ---- 1.075B .820A 1.075B 1.015 +.095 .920 7 2300 ---- 1.182B .905A 1.182B 1.116 +.101 1.015 22 22 2325 ---- 1.297B 1.000A 1.296B 1.225 +.109 1.116 1 2350 ---- 1.418B 1.097A 1.418B 1.340 +.116 1.224 2 2375 ---- 1.547B 1.204A 1.542B 1.462 +.124 1.338 2400 ---- 1.683B 1.317A 1.683B 1.592 +.132 1.460 3 2425 ---- 1.825B 1.437A 1.820B 1.728 +.139 1.589 6 2450 ---- 1.974B 1.564A 1.971B 1.872 +.146 1.726 2 2 2475 ---- 2.131B 1.697A 1.697A 2.022 +.153 1.869 7 2500 ---- 2.293B 1.836A 1.836A 2.179 +.159 2.020 4 2525 ---- 2.460B 1.984A 1.984A 2.343 +.166 2.177 2550 ---- 2.633B 2.136A 2.622B 2.512 +.172 2.340 2 4 2575 ---- 2.812B 2.296A 2.810B 2.686 +.178 2.508 2 2600 ---- 2.994B 2.460A 2.992B 2.866 +.184 2.682 8 2625 ---- 3.183B 2.628A 3.181B 3.049 +.189 2.860 3 2650 ---- 3.374B 2.805A 3.366B 3.237 +.194 3.043 1 2675 ---- 3.570B 2.985A 3.570B 3.429 +.199 3.230 1 2700 ---- 3.770B 3.168A 3.168A 3.625 +.203 3.422 3 2725 ---- 3.973B 3.358A 3.358A 3.824 +.207 3.617 1 2750 ---- 4.180B 3.551A 3.551A 4.027 +.212 3.815 3 2775 ---- 4.389B 3.744A 3.744A 4.233 +.216 4.017 2800 ---- 4.602B 3.947A 3.947A 4.442 +.219 4.223 2825 ---- 4.816B 4.149A 4.149A 4.653 +.222 4.431 2850 ---- 5.034B 4.356A 4.356A 4.868 +.225 4.643 1 2875 ---- 5.253B 4.565A 4.565A 5.084 +.227 4.857 1 2900 ---- 5.473B 4.776A 4.776A 5.303 +.230 5.073 2925 ---- 5.696B 4.990A 4.990A 5.524 +.232 5.292 2950 ---- 5.921B 5.207A 5.207A 5.747 +.234 5.513 1 2975 ---- 6.147B 5.425A 5.425A 5.972 +.237 5.735 3000 ---- 6.376B 5.645A 5.645A 6.198 +.239 5.959 1 3025 ---- 6.605B 5.869A 5.869A 6.425 +.240 6.185 1 3050 ---- 6.836B 6.094A 6.094A 6.654 +.241 6.413 1 3075 ---- 7.067B 6.319A 6.319A 6.884 +.243 6.641 1 3100 ---- 7.300B 6.545A 6.545A 7.115 +.244 6.871 3125 ---- 7.533B 6.774A 6.774A 7.348 +.245 7.103 5 3150 ---- 7.768B 7.004A 7.004A 7.581 +.246 7.335 1 3175 ---- 8.005B 7.235A 7.235A 7.815 +.247 7.568 2 3200 ---- 8.242B 7.465A 7.465A 8.051 +.248 7.803 3 3225 ---- 8.478B 7.700A 7.700A 8.287 +.249 8.038 4 3250 ---- 8.717B 7.935A 7.935A 8.524 +.250 8.274 2 3275 ---- 8.955B 8.170A 8.170A 8.762 +.251 8.511 6 3300 ---- 9.196B 8.405A 8.405A 9.000 +.251 8.749 3 3325 ---- 9.435B 8.640A 8.640A 9.240 +.252 8.988 8 3350 ---- 9.677B 8.880A 8.880A 9.480 +.253 9.227 9 3375 ---- 9.919B 9.119A 9.119A 9.720 +.253 9.467 10 3400 ---- 10.161B 9.355A 9.355A 9.961 +.254 9.707 12 3425 ---- 10.404B 9.595A 9.595A 10.203 +.255 9.948 2 3450 ---- 10.647B 9.835A 9.835A 10.445 +.255 10.190 3500 ---- 11.134B 10.320A 10.320A 10.931 +.256 10.675 8 4000 ---- ---- ---- ---- 15.864 +.266 15.598 5000 ---- ---- ---- ---- 25.861 +.268 25.593 6000 ---- ---- ---- ---- 35.861 +.268 35.593 7000 ---- ---- ---- ---- 45.861 +.268 45.593 800 ---- ---- ---- ---- .002 -.001 .003 1 8000 ---- ---- ---- ---- 55.861 +.268 55.593 825 ---- ---- ---- ---- .002 -.001 .003 850 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 -.001 .004 900 ---- ---- ---- ---- .003 -.001 .004 9000 ---- ---- ---- ---- 65.861 +.268 65.593 925 ---- ---- ---- ---- .004 -.001 .005 950 ---- ---- ---- ---- .004 -.001 .005 975 ---- ---- ---- ---- .005 -.001 .006 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .015 -.001 .016 1175 ---- ---- ---- ---- .016 -.001 .017 1200 ---- ---- ---- ---- .018 UNCH .018 1225 ---- ---- ---- ---- .020 UNCH .020 1250 ---- ---- ---- ---- .021 UNCH .021 1275 ---- ---- ---- ---- .023 UNCH .023 1300 ---- ---- ---- ---- .025 UNCH .025 1325 ---- ---- ---- ---- .028 +.001 .027 1350 ---- ---- ---- ---- .030 +.001 .029 1375 ---- ---- ---- ---- .033 +.001 .032 1400 ---- ---- ---- ---- .036 +.001 .035 1425 ---- ---- ---- ---- .039 +.001 .038 1450 ---- ---- ---- ---- .043 +.001 .042 1475 ---- .049B ---- .049B .047 +.001 .046 1500 ---- ---- ---- ---- .052 +.001 .051 1525 ---- ---- ---- ---- .057 +.001 .056 1550 ---- ---- ---- ---- .063 +.001 .062 1575 ---- .070B ---- .070B .069 UNCH .069 1600 .078 .078 .078 .078 .077 +.001 30 .076 70 1625 ---- .087B ---- .087B .086 +.002 .084 1650 ---- .098B ---- .098B .096 +.003 .093 1675 ---- .109B .102A .102A .107 +.004 .103 1 1700 ---- .122B .112A .112A .120 +.006 .114 1 1725 ---- .136B .123A .123A .134 +.007 .127 2 1750 ---- .150B .135A .135A .149 +.009 .140 1 1775 ---- .167B .149A .149A .166 +.012 .154 3 1800 ---- .186B .163A .163A .184 +.014 .170 2 5 1825 ---- .207B .179A .179A .203 +.016 .187 3 1850 ---- .229B .197A .197A .225 +.018 .207 2 1875 ---- .254B .216A .216A .249 +.022 .227 2 1900 ---- .282B .237A .237A .275 +.024 .251 1 5 1925 ---- .313B .260A .260A .303 +.027 .276 1 1950 ---- .346B .286A .286A .335 +.030 .305 8 1975 ---- .384B .315A .384B .370 +.034 .336 2000 ---- .426B .346A .426B .408 +.037 .371 22 2025 ---- .471B .381A .471B .451 +.042 .409 2050 ---- .521B .419A .521B .498 +.046 .452 10 2075 ---- .576B .461A .576B .549 +.051 .498 2100 ---- .637B .507A .637B .605 +.056 .549 2125 ---- .702B .557A .702B .667 +.062 .605 2150 ---- .773B .612A .773B .734 +.067 .667 2175 ---- .850B .672A .850B .806 +.073 .733 2200 ---- .932B .737A .932B .885 +.080 .805 1 2225 ---- 1.019B .808A 1.019B .970 +.087 .883 2250 ---- 1.114B .884A 1.110B 1.061 +.094 .967 2 3 2275 ---- 1.215B .966A 1.214B 1.158 +.100 1.058 2300 ---- 1.322B 1.054A 1.322B 1.262 +.108 1.154 2325 ---- 1.436B 1.152A 1.436B 1.371 +.114 1.257 2350 ---- 1.557B 1.253A 1.554B 1.485 +.119 1.366 2375 ---- 1.684B 1.360A 1.684B 1.606 +.124 1.482 2400 ---- 1.817B 1.473A 1.814B 1.731 +.128 1.603 2 2 2425 ---- 1.955B 1.590A 1.952B 1.862 +.131 1.731 2450 1.782 2.100B 1.715A 2.097B 2.000 +.135 1 1.865 2475 ---- 2.251B 1.848A 2.251B 2.147 +.143 2.004 2 2 2500 ---- 2.407B 1.985A 1.985A 2.300 +.150 2.150 2525 ---- 2.569B 2.128A 2.128A 2.458 +.157 2.301 2550 ---- 2.735B 2.275A 2.275A 2.620 +.163 2.457 2575 ---- 2.906B 2.429A 2.429A 2.788 +.170 2.618 2600 ---- 3.083B 2.589A 3.083B 2.960 +.175 2.785 4 2625 ---- 3.263B 2.751A 3.255B 3.136 +.180 2.956 2650 ---- 3.448B 2.919A 3.445B 3.316 +.185 3.131 2 2675 ---- 3.636B 3.094A 3.626B 3.501 +.190 3.311 2 2700 ---- 3.829B 3.269A 3.827B 3.689 +.195 3.494 2 2725 ---- 4.023B 3.451A 4.018B 3.881 +.199 3.682 2 2750 ---- 4.223B 3.638A 4.223B 4.076 +.203 3.873 4 2775 ---- 4.424B 3.827A 3.827A 4.275 +.207 4.068 2800 ---- 4.628B 4.018A 4.018A 4.476 +.210 4.266 2 2825 ---- 4.837B 4.214A 4.214A 4.681 +.214 4.467 2 2850 ---- 5.046B 4.413A 4.413A 4.888 +.217 4.671 2875 ---- 5.258B 4.613A 4.613A 5.097 +.219 4.878 2900 ---- 5.473B 4.819A 4.819A 5.310 +.223 5.087 2925 ---- 5.689B 5.026A 5.026A 5.524 +.226 5.298 2950 ---- 5.906B 5.235A 5.235A 5.740 +.228 5.512 2975 ---- 6.127B 5.446A 5.446A 5.958 +.230 5.728 3000 ---- 6.348B 5.661A 5.661A 6.178 +.232 5.946 3025 ---- 6.571B 5.877A 5.877A 6.399 +.234 6.165 3050 ---- 6.797B 6.095A 6.095A 6.622 +.236 6.386 3075 ---- 7.022B 6.312A 6.312A 6.847 +.238 6.609 3100 ---- 7.250B 6.534A 6.534A 7.072 +.239 6.833 3125 ---- 7.478B 6.756A 6.756A 7.299 +.240 7.059 3150 ---- 7.709B 6.981A 6.981A 7.527 +.242 7.285 3175 ---- 7.939B 7.206A 7.206A 7.756 +.243 7.513 2 3200 ---- 8.171B 7.433A 7.433A 7.986 +.244 7.742 3225 ---- 8.403B 7.661A 7.661A 8.218 +.245 7.973 3250 ---- 8.637B 7.889A 7.889A 8.450 +.246 8.204 3275 ---- 8.871B 8.118A 8.118A 8.683 +.247 8.436 3300 ---- 9.106B 8.351A 8.351A 8.917 +.247 8.670 3325 ---- 9.343B 8.580A 8.580A 9.152 +.248 8.904 3350 ---- 9.579B 8.814A 8.814A 9.388 +.249 9.139 3375 ---- 9.817B 9.048A 9.048A 9.624 +.249 9.375 3400 ---- 10.056B 9.282A 9.282A 9.862 +.251 9.611 3425 ---- 10.293B 9.516A 9.516A 10.100 +.252 9.848 3450 ---- 10.532B 9.755A 9.755A 10.338 +.252 10.086 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .016 -.002 .018 10000 ---- ---- ---- ---- 75.670 +.269 75.401 1025 ---- ---- ---- ---- .017 -.001 .018 1050 ---- ---- ---- ---- .018 -.001 .019 157 1075 ---- ---- ---- ---- .020 UNCH .020 1100 ---- ---- ---- ---- .021 UNCH .021 1 1125 ---- ---- ---- ---- .022 -.001 .023 1150 ---- ---- ---- ---- .024 UNCH .024 1175 ---- ---- ---- ---- .026 +.001 .025 1200 ---- ---- ---- ---- .027 UNCH .027 9 1225 ---- ---- ---- ---- .030 +.001 .029 1250 ---- ---- ---- ---- .032 +.001 .031 1275 ---- ---- ---- ---- .034 +.001 .033 1300 ---- ---- ---- ---- .037 +.001 .036 1325 ---- ---- ---- ---- .041 +.002 .039 1350 ---- ---- ---- ---- .044 +.002 .042 1375 ---- ---- ---- ---- .049 +.003 .046 1400 ---- ---- ---- ---- .053 +.003 .050 102 1425 ---- ---- ---- ---- .059 +.004 .055 1450 ---- ---- ---- ---- .065 +.005 .060 1475 ---- ---- ---- ---- .071 +.005 .066 1500 .073 .073 .073 .073 .079 +.006 2 .073 1525 ---- .082B ---- .082B .087 +.006 .081 1 7 1550 ---- .091B ---- .091B .096 +.006 .090 2 1575 ---- .102B ---- .102B .106 +.006 .100 1600 ---- .113B ---- .113B .117 +.005 .112 40 1625 ---- .126B .122A .122A .129 +.005 .124 42 1650 ---- .140B .134A .134A .142 +.005 .137 42 1675 ---- .155B .146A .146A .156 +.004 .152 171 171 1700 ---- .171B .160A .160A .171 +.003 .168 148 1725 ---- .189B .175A .175A .188 +.004 .184 2 1750 ---- .208B .190A .190A .207 +.005 .202 52 1775 ---- .230B .208A .208A .227 +.006 .221 1800 ---- .253B .226A .226A .250 +.009 .241 23 1825 ---- .278B .247A .247A .274 +.011 .263 10 1850 ---- .306B .269A .269A .301 +.014 .287 2 132 1875 ---- .337B .293A .293A .330 +.017 .313 14 1900 ---- .371B .320A .320A .362 +.021 .341 1 1925 ---- .407B .349A .349A .397 +.026 .371 1950 ---- .448B .381A .381A .436 +.032 .404 20 1975 ---- .493B .415A .415A .478 +.037 .441 2000 ---- .541B .453A .453A .523 +.042 .481 152 2025 ---- .594B .494A .494A .573 +.048 .525 2050 ---- .652B .540A .540A .627 +.054 .573 140 2075 ---- .714B .589A .589A .686 +.060 .626 1 2100 ---- .781B .642A .642A .749 +.065 .684 39 48 2125 ---- .854B .700A .700A .818 +.071 .747 2150 ---- .931B .762A .762A .892 +.076 .816 40 2175 ---- 1.015B .830A .830A .971 +.081 .890 2200 ---- 1.104B .902A .902A 1.056 +.087 .969 1 103 2225 ---- 1.194B .980A .980A 1.146 +.091 1.055 8 2250 ---- 1.295B 1.063A 1.063A 1.241 +.096 1.145 2275 ---- 1.401B 1.152A 1.152A 1.343 +.101 1.242 2300 ---- 1.514B 1.250A 1.250A 1.450 +.106 1.344 1 101 2325 ---- 1.632B 1.350A 1.350A 1.563 +.111 1.452 7 2350 ---- 1.756B 1.456A 1.456A 1.681 +.116 1.565 6 2375 ---- 1.885B 1.567A 1.567A 1.806 +.122 1.684 2400 ---- 2.020B 1.684A 1.684A 1.936 +.127 1.809 20 100 2425 ---- 2.161B 1.807A 1.807A 2.071 +.132 1.939 2450 ---- 2.307B 1.935A 1.935A 2.212 +.137 2.075 2475 ---- 2.457B 2.068A 2.068A 2.358 +.143 2.215 2 2 2500 ---- 2.613B 2.205A 2.205A 2.510 +.149 2.361 50 63 2525 ---- 2.773B 2.349A 2.349A 2.666 +.154 2.512 2550 ---- 2.938B 2.499A 2.499A 2.828 +.161 2.667 2575 ---- 3.108B 2.653A 2.653A 2.993 +.166 2.827 2600 ---- 3.281B 2.811A 2.811A 3.164 +.172 2.992 26 2625 ---- 3.459B 2.973A 2.973A 3.338 +.178 3.160 2650 ---- 3.641B 3.140A 3.140A 3.516 +.183 3.333 1 2675 ---- 3.825B 3.311A 3.311A 3.698 +.188 3.510 2700 ---- 4.014B 3.483A 3.483A 3.884 +.193 3.691 1 2725 ---- 4.206B 3.663A 3.663A 4.073 +.197 3.876 2750 ---- 4.401B 3.847A 3.847A 4.265 +.201 4.064 2775 ---- 4.599B 4.032A 4.032A 4.460 +.205 4.255 2800 ---- 4.798B 4.221A 4.221A 4.658 +.209 4.449 2825 ---- 5.001B 4.410A 4.410A 4.858 +.211 4.647 1 2850 ---- 5.208B 4.608A 4.608A 5.061 +.214 4.847 2875 ---- 5.415B 4.805A 4.805A 5.266 +.216 5.050 2900 ---- 5.626B 5.004A 5.004A 5.474 +.219 5.255 2925 ---- 5.837B 5.208A 5.208A 5.684 +.222 5.462 2950 ---- 6.051B 5.414A 5.414A 5.896 +.224 5.672 2975 ---- 6.267B 5.621A 5.621A 6.109 +.225 5.884 3000 ---- 6.485B 5.830A 5.830A 6.325 +.228 6.097 3025 ---- 6.704B 6.040A 6.040A 6.542 +.229 6.313 3050 ---- 6.925B 6.255A 6.255A 6.760 +.230 6.530 3075 ---- 7.148B 6.471A 6.471A 6.981 +.232 6.749 3100 ---- 7.371B 6.688A 6.688A 7.202 +.233 6.969 3125 ---- 7.596B 6.904A 6.904A 7.425 +.235 7.190 3150 ---- 7.821B 7.126A 7.126A 7.649 +.236 7.413 1 3175 ---- 8.049B 7.347A 7.347A 7.875 +.237 7.638 3200 ---- 8.278B 7.568A 7.568A 8.102 +.239 7.863 1 3225 ---- 8.506B 7.792A 7.792A 8.329 +.239 8.090 3250 ---- 8.736B 8.016A 8.016A 8.558 +.241 8.317 3275 ---- 8.968B 8.246A 8.246A 8.788 +.242 8.546 3300 ---- 9.200B 8.472A 8.472A 9.019 +.243 8.776 2 3325 ---- 9.432B 8.701A 8.701A 9.250 +.244 9.006 3350 ---- 9.666B 8.928A 8.928A 9.483 +.245 9.238 3375 ---- 9.901B 9.160A 9.160A 9.716 +.246 9.470 3400 ---- 10.136B 9.392A 9.392A 9.950 +.247 9.703 1 3425 ---- 10.372B 9.624A 9.624A 10.185 +.248 9.937 1 3450 ---- 10.607B 9.856A 9.856A 10.420 +.249 10.171 3475 ---- 10.844B 10.088A 10.088A 10.656 +.250 10.406 1 3500 ---- 11.082B 10.324A 10.324A 10.893 +.251 10.642 1 3525 ---- 11.320B 10.559A 10.559A 11.130 +.251 10.879 2 3550 ---- 11.559B 10.792A 10.792A 11.368 +.252 11.116 1 3575 ---- 11.798B 11.031A 11.031A 11.606 +.253 11.353 2 3600 ---- 12.039B 11.267A 11.267A 11.845 +.253 11.592 3 3625 ---- 12.279B 11.505A 11.505A 12.085 +.255 11.830 2 3650 ---- 12.518B 11.742A 11.742A 12.325 +.256 12.069 5 3675 ---- 12.761B 11.981A 11.981A 12.565 +.256 12.309 3 3700 ---- 13.001B 12.220A 12.220A 12.806 +.257 12.549 5 3725 ---- 13.244B 12.459A 12.459A 13.047 +.257 12.790 2 3750 ---- 13.485B 12.698A 12.698A 13.288 +.257 13.031 3775 ---- 13.728B 12.936A 12.936A 13.530 +.258 13.272 3800 ---- 13.971B 13.180A 13.180A 13.773 +.259 13.514 3825 ---- 14.215B 13.419A 13.419A 14.016 +.260 13.756 3850 ---- 14.458B 13.662A 13.662A 14.259 +.260 13.999 3875 ---- 14.702B 13.902A 13.902A 14.502 +.260 14.242 3900 ---- 14.946B 14.146A 14.146A 14.746 +.261 14.485 3925 ---- 15.192B 14.385A 14.385A 14.990 +.261 14.729 3950 ---- 15.436B 14.630A 14.630A 15.234 +.261 14.973 3975 ---- 15.681B 14.874A 14.874A 15.479 +.262 15.217 4000 ---- 15.890B 15.118A 15.118A 15.724 +.263 15.461 4025 ---- 16.018B 15.362A 15.362A 15.969 +.263 15.706 4050 ---- 16.119B 15.603A 15.603A 16.214 +.263 15.951 4075 ---- 16.219B 15.848A 15.848A 16.460 +.263 16.197 4500 ---- ---- ---- ---- 20.671 +.268 20.403 5000 ---- ---- ---- ---- 25.670 +.269 25.401 6000 ---- ---- ---- ---- 35.670 +.269 35.401 7000 ---- ---- ---- ---- 45.670 +.269 45.401 725 ---- ---- ---- ---- .007 -.002 .009 263 750 ---- ---- ---- ---- .008 -.002 .010 775 ---- ---- ---- ---- .009 -.002 .011 800 ---- ---- ---- ---- .010 -.001 .011 8000 ---- ---- ---- ---- 55.670 +.269 55.401 825 ---- ---- ---- ---- .010 -.002 .012 850 ---- ---- ---- ---- .011 -.002 .013 875 ---- ---- ---- ---- .012 -.002 .014 900 ---- ---- ---- ---- .013 -.001 .014 9000 ---- ---- ---- ---- 65.670 +.269 65.401 925 ---- ---- ---- ---- .014 -.001 .015 950 ---- ---- ---- ---- .015 -.001 .016 975 ---- ---- ---- ---- .015 -.002 .017 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .025 -.001 .026 10000 ---- ---- ---- ---- 75.461 +.273 75.188 1025 ---- ---- ---- ---- .027 -.001 .028 1050 ---- ---- ---- ---- .029 -.001 .030 1075 ---- ---- ---- ---- .031 -.001 .032 1100 ---- ---- ---- ---- .034 UNCH .034 1125 ---- ---- ---- ---- .036 UNCH .036 1150 ---- ---- ---- ---- .039 +.001 .038 1175 ---- ---- ---- ---- .042 +.001 .041 1200 ---- ---- ---- ---- .045 +.001 .044 1225 ---- ---- ---- ---- .049 +.002 .047 1250 ---- ---- ---- ---- .053 +.002 .051 1275 ---- ---- ---- ---- .057 +.002 .055 1300 ---- ---- ---- ---- .063 +.003 .060 1325 ---- ---- ---- ---- .068 +.003 .065 1350 ---- ---- ---- ---- .074 +.003 .071 1375 ---- ---- ---- ---- .081 +.003 .078 1400 ---- ---- ---- ---- .089 +.004 .085 100 1425 ---- ---- ---- ---- .098 +.005 .093 1450 ---- ---- ---- ---- .107 +.005 .102 1475 ---- ---- ---- ---- .117 +.005 .112 1500 ---- .124B ---- .124B .129 +.006 .123 1525 ---- .136B ---- .135B .141 +.007 .134 1550 ---- .150B ---- .150B .154 +.007 .147 5 1575 ---- .165B ---- .165B .169 +.008 .161 1600 ---- .181B ---- .181B .184 +.008 .176 1625 ---- .198B ---- .198B .201 +.009 .192 1650 ---- .217B ---- .217B .219 +.010 .209 1675 ---- .238B .226A .226A .239 +.012 .227 1700 ---- .260B .245A .245A .260 +.013 .247 1725 ---- .284B .265A .265A .283 +.015 .268 1750 ---- .310B .287A .287A .308 +.017 .291 1 1775 ---- .339B .311A .311A .335 +.019 .316 1800 ---- .369B .336A .336A .364 +.021 .343 100 1825 ---- .403B .362A .362A .396 +.023 .373 19 1850 ---- .439B .392A .392A .430 +.026 .404 1875 ---- .478B .426A .426A .468 +.029 .439 1900 ---- .521B .458A .458A .508 +.032 .476 1925 ---- .566B .498A .498A .551 +.035 .516 1950 ---- .616B .535A .535A .598 +.039 .559 1975 ---- .669B .582A .582A .649 +.043 .606 2000 ---- .726B .626A .626A .703 +.047 .656 2025 ---- .787B .679A .679A .762 +.051 .711 2050 ---- .852B .733A .733A .824 +.055 1 .769 1 2075 ---- .922B .791A .791A .891 +.060 .831 2100 ---- .997B .853A .853A .963 +.066 .897 100 2125 ---- 1.076B .919A .919A 1.039 +.070 .969 12 2150 ---- 1.160B .990A .990A 1.119 +.075 1.044 4 2175 ---- 1.250B 1.065A 1.065A 1.205 +.080 1.125 8 2200 ---- 1.344B 1.144A 1.144A 1.296 +.086 1.210 3 2225 ---- 1.438B 1.228A 1.228A 1.391 +.090 1.301 2250 ---- 1.543B 1.317A 1.317A 1.492 +.095 1 1.397 2 2275 ---- 1.653B 1.412A 1.412A 1.598 +.100 1.498 2300 ---- 1.767B 1.516A 1.516A 1.709 +.106 1.603 1 2325 ---- 1.887B 1.620A 1.620A 1.824 +.110 1.714 2350 ---- 2.011B 1.729A 1.729A 1.945 +.115 1.830 2375 ---- 2.140B 1.843A 1.843A 2.071 +.121 1.950 2400 ---- 2.275B 1.960A 1.960A 2.201 +.126 2.075 2425 ---- 2.413B 2.085A 2.085A 2.336 +.131 2.205 4 2450 ---- 2.557B 2.214A 2.214A 2.475 +.136 2.339 2475 ---- 2.705B 2.347A 2.347A 2.619 +.141 2.478 2500 ---- 2.857B 2.484A 2.484A 2.767 +.146 2.621 2525 ---- 3.013B 2.626A 2.626A 2.919 +.151 2.768 2550 ---- 3.173B 2.770A 2.770A 3.075 +.155 2.920 2575 ---- 3.337B 2.922A 2.922A 3.236 +.161 3.075 2600 ---- 3.505B 3.077A 3.077A 3.400 +.165 3.235 2625 ---- 3.677B 3.234A 3.234A 3.568 +.169 3.399 2650 ---- 3.851B 3.397A 3.397A 3.740 +.173 3.567 2675 ---- 4.029B 3.562A 3.562A 3.915 +.177 3.738 10 2700 ---- 4.210B 3.729A 3.729A 4.093 +.181 3.912 2725 ---- 4.394B 3.904A 3.904A 4.274 +.184 4.090 2750 ---- 4.581B 4.079A 4.079A 4.459 +.188 4.271 2775 ---- 4.771B 4.257A 4.257A 4.646 +.191 4.455 2800 ---- 4.965B 4.440A 4.440A 4.836 +.194 4.642 15 2825 ---- 5.160B 4.624A 4.624A 5.029 +.197 4.832 2850 ---- 5.357B 4.812A 4.812A 5.224 +.200 5.024 2875 ---- 5.557B 5.002A 5.002A 5.422 +.203 5.219 2900 ---- 5.758B 5.192A 5.192A 5.622 +.206 5.416 2925 ---- 5.962B 5.389A 5.389A 5.824 +.208 5.616 2950 ---- 6.168B 5.586A 5.586A 6.028 +.211 5.817 2975 ---- 6.376B 5.786A 5.786A 6.233 +.212 6.021 3000 ---- 6.586B 5.987A 5.987A 6.441 +.215 6.226 3025 ---- 6.798B 6.191A 6.191A 6.651 +.218 6.433 3050 ---- 7.012B 6.396A 6.396A 6.862 +.219 6.643 3075 ---- 7.225B 6.604A 6.604A 7.075 +.222 6.853 3100 ---- 7.442B 6.810A 6.810A 7.289 +.223 7.066 3125 ---- 7.660B 7.023A 7.023A 7.505 +.225 7.280 3150 ---- 7.878B 7.236A 7.236A 7.722 +.227 7.495 3175 ---- 8.098B 7.449A 7.449A 7.940 +.228 7.712 3200 ---- 8.320B 7.665A 7.665A 8.160 +.230 7.930 3225 ---- 8.543B 7.880A 7.880A 8.381 +.232 8.149 3250 ---- 8.766B 8.099A 8.099A 8.603 +.234 8.369 3275 ---- 8.990B 8.319A 8.319A 8.826 +.235 8.591 3300 ---- 9.216B 8.539A 8.539A 9.050 +.236 8.814 3325 ---- 9.443B 8.760A 8.760A 9.275 +.237 9.038 3350 ---- 9.670B 8.980A 8.980A 9.501 +.239 9.262 3375 ---- 9.898B 9.207A 9.207A 9.728 +.240 9.488 3400 ---- 10.128B 9.430A 9.430A 9.955 +.240 9.715 3425 ---- 10.359B 9.657A 9.657A 10.184 +.242 9.942 3450 ---- 10.589B 9.880A 9.880A 10.413 +.242 10.171 3475 ---- 10.820B 10.110A 10.110A 10.644 +.244 10.400 3500 ---- 11.052B 10.339A 10.339A 10.875 +.245 10.630 3 4000 ---- 15.807B 15.034A 15.034A 15.611 +.257 15.354 2 4500 ---- ---- 19.885A 19.885A 20.493 +.267 20.226 5000 ---- ---- ---- ---- 25.461 +.273 25.188 6000 ---- ---- ---- ---- 35.461 +.273 35.188 7000 ---- ---- ---- ---- 45.461 +.273 45.188 8000 ---- ---- ---- ---- 55.461 +.273 55.188 825 ---- ---- ---- ---- .015 -.001 .016 850 ---- ---- ---- ---- .016 -.001 .017 875 ---- ---- ---- ---- .017 -.002 .019 900 ---- ---- ---- ---- .019 -.001 .020 9000 ---- ---- ---- ---- 65.461 +.273 65.188 925 ---- ---- ---- ---- .020 -.002 .022 950 ---- ---- ---- ---- .022 -.001 .023 975 ---- ---- ---- ---- .024 -.001 .025 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .027 +.002 .025 1 10000 ---- ---- ---- ---- 75.164 +.279 74.885 1025 ---- ---- ---- ---- .031 +.002 .029 1050 ---- ---- ---- ---- .035 +.002 .033 1075 ---- ---- ---- ---- .040 +.003 .037 1100 ---- ---- ---- ---- .045 +.003 .042 1125 ---- ---- ---- ---- .051 +.004 .047 1150 ---- ---- ---- ---- .057 +.004 .053 1175 ---- ---- ---- ---- .064 +.005 .059 1200 ---- ---- ---- ---- .071 +.005 .066 1225 ---- ---- ---- ---- .079 +.006 .073 1250 ---- ---- ---- ---- .087 +.006 .081 1275 ---- ---- ---- ---- .096 +.007 .089 1300 ---- ---- ---- ---- .106 +.008 .098 1325 ---- ---- ---- ---- .116 +.008 .108 1350 ---- ---- ---- ---- .128 +.009 .119 1 1375 ---- ---- ---- ---- .140 +.010 .130 1 1400 ---- ---- ---- ---- .153 +.011 .142 1425 ---- ---- ---- ---- .166 +.011 .155 1450 ---- ---- ---- ---- .181 +.013 .168 1475 ---- ---- ---- ---- .197 +.014 .183 1500 ---- ---- ---- ---- .213 +.015 .198 1 1525 ---- ---- ---- ---- .231 +.016 .215 1550 ---- ---- ---- ---- .250 +.018 .232 1575 ---- ---- ---- ---- .269 +.018 .251 1600 ---- ---- ---- ---- .291 +.020 .271 101 1625 ---- ---- ---- ---- .313 +.021 .292 1650 ---- ---- ---- ---- .337 +.022 .315 1675 ---- ---- ---- ---- .363 +.024 .339 1700 ---- ---- ---- ---- .391 +.026 .365 1725 ---- ---- ---- ---- .420 +.028 .392 1750 ---- ---- ---- ---- .452 +.030 .422 1775 ---- ---- ---- ---- .486 +.032 .454 1800 ---- ---- ---- ---- .523 +.034 .489 17 1825 ---- ---- ---- ---- .562 +.036 .526 5 1850 ---- ---- ---- ---- .604 +.038 .566 100 1875 ---- ---- ---- ---- .650 +.041 .609 1900 ---- ---- ---- ---- .699 +.044 .655 1925 ---- ---- ---- ---- .751 +.046 .705 1950 ---- .778B ---- ---- .807 +.049 .758 1975 ---- ---- ---- ---- .866 +.051 .815 2000 ---- ---- ---- ---- .929 +.054 28 .875 1 2025 ---- ---- ---- ---- .997 +.058 .939 2050 ---- ---- .993A .993A 1.068 +.061 1.007 2075 ---- 1.125B ---- ---- 1.143 +.064 1.079 2100 ---- ---- 1.133A 1.133A 1.222 +.067 1.155 1 2125 ---- ---- ---- ---- 1.306 +.071 1.235 2150 ---- 1.382B 1.289A 1.289A 1.393 +.074 1.319 2175 ---- ---- ---- ---- 1.485 +.077 1.408 2200 ---- ---- 1.461A 1.461A 1.582 +.081 1.501 25 2225 ---- ---- ---- ---- 1.682 +.084 1.598 20 2250 ---- ---- ---- ---- 1.787 +.088 1.699 2275 ---- ---- ---- ---- 1.896 +.092 1.804 1 2300 ---- ---- 1.857A 1.857A 2.009 +.095 1.914 2325 ---- 2.133B ---- ---- 2.127 +.099 2.028 2350 ---- 2.257B ---- ---- 2.249 +.103 2.146 2375 ---- 2.385B ---- ---- 2.375 +.106 2.269 100 2400 ---- ---- 2.322A 2.322A 2.505 +.110 2.395 8 2425 ---- 2.653B 2.448A 2.448A 2.639 +.114 2.525 7 2450 ---- ---- ---- ---- 2.777 +.117 2.660 2475 ---- 2.936B 2.712A 2.712A 2.918 +.120 2.798 2500 ---- ---- 2.849A 2.849A 3.064 +.124 2.940 7 2525 ---- ---- ---- ---- 3.213 +.127 3.086 6 2550 ---- ---- ---- ---- 3.366 +.131 3.235 2575 ---- ---- ---- ---- 3.522 +.134 3.388 2600 ---- ---- ---- ---- 3.681 +.137 3.544 2625 ---- ---- ---- ---- 3.844 +.141 3.703 2650 ---- ---- ---- ---- 4.010 +.144 3.866 2675 ---- ---- ---- ---- 4.179 +.147 4.032 2700 ---- ---- ---- ---- 4.351 +.150 4.201 2725 ---- ---- ---- ---- 4.525 +.153 4.372 2750 ---- ---- ---- ---- 4.702 +.155 4.547 2775 ---- ---- ---- ---- 4.882 +.158 4.724 2800 ---- ---- ---- ---- 5.065 +.161 4.904 2825 ---- ---- ---- ---- 5.250 +.164 5.086 2850 ---- ---- ---- ---- 5.437 +.167 5.270 2875 ---- ---- ---- ---- 5.627 +.170 5.457 2900 ---- ---- ---- ---- 5.818 +.171 5.647 2925 ---- ---- ---- ---- 6.012 +.174 5.838 2950 ---- ---- ---- ---- 6.208 +.177 6.031 2975 ---- ---- ---- ---- 6.405 +.179 6.226 3000 ---- ---- 6.269A 6.269A 6.605 +.182 6.423 13 3025 ---- ---- ---- ---- 6.806 +.184 6.622 3050 ---- ---- ---- ---- 7.008 +.185 6.823 3075 ---- ---- ---- ---- 7.213 +.188 7.025 3100 ---- ---- ---- ---- 7.419 +.190 7.229 3125 ---- ---- ---- ---- 7.626 +.192 7.434 3150 ---- ---- ---- ---- 7.835 +.194 7.641 3175 ---- ---- ---- ---- 8.045 +.196 7.849 3200 ---- ---- ---- ---- 8.256 +.197 8.059 3225 ---- ---- ---- ---- 8.469 +.199 8.270 3250 ---- ---- ---- ---- 8.683 +.201 8.482 3275 ---- ---- ---- ---- 8.899 +.204 8.695 15 3300 ---- ---- ---- ---- 9.115 +.205 8.910 3325 ---- ---- ---- ---- 9.332 +.206 9.126 3350 ---- ---- ---- ---- 9.551 +.208 9.343 3375 ---- ---- ---- ---- 9.770 +.209 9.561 3400 ---- ---- ---- ---- 9.991 +.211 9.780 3425 ---- ---- ---- ---- 10.212 +.212 10.000 3450 ---- ---- ---- ---- 10.435 +.215 10.220 3475 ---- ---- ---- ---- 10.658 +.216 10.442 3500 ---- ---- ---- ---- 10.882 +.217 10.665 3525 ---- ---- ---- ---- 11.107 +.219 10.888 3550 ---- ---- ---- ---- 11.332 +.220 11.112 3575 ---- ---- ---- ---- 11.559 +.222 11.337 3600 ---- ---- ---- ---- 11.786 +.223 11.563 3625 ---- ---- ---- ---- 12.013 +.223 11.790 3650 ---- ---- ---- ---- 12.242 +.225 12.017 3675 ---- ---- ---- ---- 12.471 +.226 12.245 3700 ---- ---- ---- ---- 12.700 +.227 12.473 3725 ---- ---- ---- ---- 12.931 +.229 12.702 3750 ---- ---- ---- ---- 13.161 +.229 12.932 3775 ---- ---- ---- ---- 13.393 +.231 13.162 3800 ---- ---- ---- ---- 13.625 +.232 13.393 3825 ---- ---- ---- ---- 13.857 +.233 13.624 3850 ---- ---- ---- ---- 14.090 +.234 13.856 3875 ---- ---- ---- ---- 14.324 +.235 14.089 3900 ---- ---- ---- ---- 14.558 +.236 14.322 3925 ---- ---- ---- ---- 14.792 +.237 14.555 3950 ---- ---- ---- ---- 15.027 +.238 14.789 3975 ---- ---- ---- ---- 15.263 +.239 15.024 4000 ---- ---- ---- ---- 15.498 +.239 15.259 4025 ---- ---- ---- ---- 15.735 +.241 15.494 4050 ---- ---- ---- ---- 15.971 +.241 15.730 4075 ---- ---- ---- ---- 16.208 +.242 15.966 4500 ---- ---- ---- ---- 20.291 +.256 20.035 5000 ---- ---- ---- ---- 25.190 +.268 24.922 6000 ---- ---- ---- ---- 35.164 +.279 34.885 7000 ---- ---- ---- ---- 45.164 +.279 44.885 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 775 ---- ---- ---- ---- .007 +.001 .006 800 ---- ---- ---- ---- .008 +.001 .007 8000 ---- ---- ---- ---- 55.164 +.279 54.885 825 ---- ---- ---- ---- .009 UNCH .009 850 ---- ---- ---- ---- .011 +.001 .010 875 ---- ---- ---- ---- .013 +.001 .012 900 ---- ---- ---- ---- .015 +.001 .014 9000 ---- ---- ---- ---- 65.164 +.279 64.885 925 ---- ---- ---- ---- .018 +.001 .017 950 ---- ---- ---- ---- .021 +.002 .019 975 ---- ---- ---- ---- .024 +.002 .022 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .054 +.003 .051 1025 ---- ---- ---- ---- .060 +.003 .057 1050 ---- ---- ---- ---- .067 +.003 .064 1075 ---- ---- ---- ---- .074 +.004 .070 1100 ---- ---- ---- ---- .082 +.004 .078 1125 ---- ---- ---- ---- .090 +.005 .085 1150 ---- ---- ---- ---- .099 +.005 .094 1175 ---- ---- ---- ---- .108 +.005 .103 1200 ---- ---- ---- ---- .118 +.006 .112 1225 ---- ---- ---- ---- .129 +.007 .122 1250 ---- ---- ---- ---- .140 +.007 .133 1275 ---- ---- ---- ---- .152 +.008 .144 1300 ---- ---- ---- ---- .164 +.008 .156 1325 ---- ---- ---- ---- .178 +.009 .169 1350 ---- ---- ---- ---- .192 +.010 .182 1375 ---- ---- ---- ---- .207 +.010 .197 1400 ---- ---- ---- ---- .223 +.011 .212 1425 ---- ---- ---- ---- .240 +.012 .228 1450 ---- ---- ---- ---- .258 +.013 .245 1475 ---- ---- ---- ---- .278 +.014 .264 1500 ---- ---- ---- ---- .298 +.015 .283 1525 ---- ---- ---- ---- .320 +.016 .304 1550 ---- ---- ---- ---- .343 +.017 .326 1575 ---- ---- ---- ---- .368 +.019 .349 1600 ---- ---- ---- ---- .394 +.019 .375 1625 ---- ---- ---- ---- .422 +.021 .401 1650 ---- ---- ---- ---- .452 +.022 .430 1675 ---- ---- ---- ---- .484 +.024 .460 1700 ---- ---- ---- ---- .518 +.025 .493 1725 ---- ---- ---- ---- .554 +.026 .528 1750 ---- ---- ---- ---- .593 +.028 .565 1775 ---- ---- ---- ---- .635 +.030 .605 1800 ---- ---- ---- ---- .679 +.031 .648 12 1825 ---- ---- ---- ---- .727 +.034 .693 1850 ---- ---- ---- ---- .778 +.036 .742 1875 ---- ---- ---- ---- .832 +.038 .794 1900 ---- ---- ---- ---- .890 +.041 .849 1925 ---- ---- ---- ---- .951 +.042 .909 1950 ---- ---- ---- ---- 1.016 +.044 .972 1975 ---- ---- ---- ---- 1.086 +.047 1.039 2000 ---- ---- ---- ---- 1.159 +.049 1.110 2025 ---- ---- ---- ---- 1.237 +.052 1.185 2050 ---- ---- ---- ---- 1.319 +.055 1.264 2075 ---- ---- ---- ---- 1.406 +.058 1.348 2100 ---- ---- ---- ---- 1.497 +.061 1.436 2125 ---- ---- ---- ---- 1.592 +.063 1.529 2150 ---- ---- ---- ---- 1.692 +.066 1.626 2175 ---- ---- ---- ---- 1.796 +.068 1.728 2200 ---- ---- ---- ---- 1.905 +.071 1.834 2225 ---- ---- ---- ---- 2.019 +.074 1.945 2250 ---- ---- ---- ---- 2.137 +.077 2.060 2275 ---- ---- ---- ---- 2.260 +.080 2.180 2300 ---- ---- ---- ---- 2.387 +.083 2.304 2325 ---- ---- ---- ---- 2.518 +.085 2.433 2350 ---- ---- ---- ---- 2.654 +.088 2.566 2375 ---- ---- ---- ---- 2.793 +.091 2.702 2400 ---- ---- ---- ---- 2.936 +.093 2.843 2425 ---- ---- ---- ---- 3.083 +.097 2.986 2450 ---- ---- ---- ---- 3.233 +.099 3.134 2475 ---- ---- ---- ---- 3.385 +.101 3.284 2500 ---- ---- ---- ---- 3.541 +.104 3.437 2525 ---- ---- ---- ---- 3.699 +.107 3.592 2550 ---- ---- ---- ---- 3.859 +.109 3.750 2575 ---- ---- ---- ---- 4.021 +.111 3.910 2600 ---- ---- ---- ---- 4.185 +.114 4.071 2625 ---- ---- ---- ---- 4.351 +.117 4.234 2650 ---- ---- ---- ---- 4.518 +.119 4.399 2675 ---- ---- ---- ---- 4.686 +.122 4.564 2700 ---- ---- ---- ---- 4.855 +.124 4.731 2725 ---- ---- ---- ---- 5.025 +.126 4.899 2750 ---- ---- ---- ---- 5.197 +.128 5.069 2775 ---- ---- ---- ---- 5.370 +.131 5.239 2800 ---- ---- ---- ---- 5.544 +.133 5.411 2825 ---- ---- ---- ---- 5.720 +.135 5.585 2850 ---- ---- ---- ---- 5.897 +.137 5.760 2875 ---- ---- ---- ---- 6.076 +.140 5.936 2900 ---- ---- ---- ---- 6.256 +.142 6.114 2925 ---- ---- ---- ---- 6.438 +.144 6.294 2950 ---- ---- ---- ---- 6.622 +.146 6.476 2975 ---- ---- ---- ---- 6.807 +.148 6.659 3000 ---- ---- ---- ---- 6.995 +.150 6.845 3025 ---- ---- ---- ---- 7.184 +.152 7.032 3050 ---- ---- ---- ---- 7.375 +.154 7.221 3075 ---- ---- ---- ---- 7.569 +.156 7.413 3100 ---- ---- ---- ---- 7.764 +.158 7.606 3125 ---- ---- ---- ---- 7.961 +.160 7.801 3150 ---- ---- ---- ---- 8.159 +.161 7.998 3175 ---- ---- ---- ---- 8.360 +.163 8.197 3200 ---- ---- ---- ---- 8.562 +.165 8.397 3225 ---- ---- ---- ---- 8.765 +.166 8.599 3250 ---- ---- ---- ---- 8.970 +.168 8.802 3275 ---- ---- ---- ---- 9.177 +.170 9.007 3300 ---- ---- ---- ---- 9.385 +.172 9.213 3325 ---- ---- ---- ---- 9.594 +.173 9.421 3350 ---- ---- ---- ---- 9.804 +.174 9.630 3375 ---- ---- ---- ---- 10.016 +.176 9.840 3400 ---- ---- ---- ---- 10.229 +.177 10.052 3425 ---- ---- ---- ---- 10.443 +.179 10.264 3450 ---- ---- ---- ---- 10.658 +.180 10.478 3475 ---- ---- ---- ---- 10.874 +.181 10.693 3500 ---- ---- ---- ---- 11.091 +.183 10.908 3525 ---- ---- ---- ---- 11.309 +.184 11.125 3550 ---- ---- ---- ---- 11.528 +.186 11.342 3575 ---- ---- ---- ---- 11.747 +.186 11.561 3600 ---- ---- ---- ---- 11.968 +.188 11.780 3625 ---- ---- ---- ---- 12.189 +.189 12.000 3650 ---- ---- ---- ---- 12.411 +.190 12.221 3675 ---- ---- ---- ---- 12.634 +.192 12.442 3700 ---- ---- ---- ---- 12.857 +.192 12.665 3725 ---- ---- ---- ---- 13.081 +.194 12.887 3750 ---- ---- ---- ---- 13.306 +.195 13.111 3775 ---- ---- ---- ---- 13.531 +.196 13.335 3800 ---- ---- ---- ---- 13.757 +.197 13.560 3825 ---- ---- ---- ---- 13.983 +.198 13.785 3850 ---- ---- ---- ---- 14.210 +.199 14.011 3875 ---- ---- ---- ---- 14.438 +.200 14.238 3900 ---- ---- ---- ---- 14.666 +.201 14.465 3925 ---- ---- ---- ---- 14.894 +.201 14.693 3950 ---- ---- ---- ---- 15.123 +.202 14.921 3975 ---- ---- ---- ---- 15.353 +.203 15.150 4000 ---- ---- ---- ---- 15.583 +.204 15.379 4025 ---- ---- ---- ---- 15.814 +.205 15.609 4050 ---- ---- ---- ---- 16.045 +.206 15.839 4075 ---- ---- ---- ---- 16.276 +.207 16.069 4100 ---- ---- ---- ---- 16.508 +.207 16.301 725 ---- ---- ---- ---- .012 UNCH .012 750 ---- ---- ---- ---- .015 +.001 .014 775 ---- ---- ---- ---- .017 +.001 .016 800 ---- ---- ---- ---- .020 +.001 .019 825 ---- ---- ---- ---- .023 +.001 .022 850 ---- ---- ---- ---- .026 +.001 .025 875 ---- ---- ---- ---- .030 +.002 .028 900 ---- ---- ---- ---- .034 +.002 .032 925 ---- ---- ---- ---- .038 +.002 .036 950 ---- ---- ---- ---- .043 +.002 .041 975 ---- ---- ---- ---- .048 +.002 .046 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .186 +.007 .179 1025 ---- ---- ---- ---- .199 +.007 .192 1050 ---- ---- ---- ---- .212 +.007 .205 1075 ---- ---- ---- ---- .226 +.007 .219 1100 ---- ---- ---- ---- .241 +.008 .233 1125 ---- ---- ---- ---- .256 +.009 .247 1150 ---- ---- ---- ---- .271 +.009 .262 1175 ---- ---- ---- ---- .287 +.010 .277 1200 ---- ---- ---- ---- .304 +.011 .293 1225 ---- ---- ---- ---- .321 +.012 .309 1250 ---- ---- ---- ---- .338 +.012 .326 1275 ---- ---- ---- ---- .356 +.013 .343 1300 ---- ---- ---- ---- .374 +.013 .361 1325 ---- ---- ---- ---- .393 +.014 .379 1350 ---- ---- ---- ---- .412 +.014 .398 1375 ---- ---- ---- ---- .432 +.016 .416 1400 ---- ---- ---- ---- .452 +.016 .436 1425 ---- ---- ---- ---- .473 +.017 .456 1450 ---- ---- ---- ---- .494 +.018 .476 1475 ---- ---- ---- ---- .516 +.019 .497 1500 ---- ---- ---- ---- .539 +.020 .519 1525 ---- ---- ---- ---- .562 +.021 .541 1550 ---- ---- ---- ---- .587 +.022 .565 1575 ---- ---- ---- ---- .613 +.023 .590 1600 ---- ---- ---- ---- .640 +.024 .616 1625 ---- ---- ---- ---- .669 +.025 .644 1650 ---- ---- ---- ---- .700 +.027 .673 1675 ---- ---- ---- ---- .733 +.028 .705 1700 ---- ---- ---- ---- .768 +.029 .739 1725 ---- ---- ---- ---- .807 +.031 .776 1750 ---- ---- ---- ---- .848 +.032 .816 1775 ---- ---- ---- ---- .893 +.034 .859 1800 ---- ---- ---- ---- .941 +.035 .906 1825 ---- ---- ---- ---- .993 +.037 .956 1850 ---- ---- ---- ---- 1.048 +.039 1.009 1875 ---- ---- ---- ---- 1.107 +.041 1.066 1900 ---- ---- ---- ---- 1.170 +.043 1.127 1925 ---- ---- ---- ---- 1.236 +.045 1.191 1950 ---- ---- ---- ---- 1.307 +.047 1.260 1975 ---- ---- ---- ---- 1.381 +.049 1.332 2000 ---- ---- ---- ---- 1.459 +.051 1.408 2025 ---- ---- ---- ---- 1.541 +.053 1.488 2050 ---- ---- ---- ---- 1.627 +.055 1.572 2075 ---- ---- ---- ---- 1.717 +.058 1.659 2100 ---- ---- ---- ---- 1.811 +.060 1.751 2125 ---- ---- ---- ---- 1.909 +.062 1.847 2150 ---- ---- ---- ---- 2.011 +.065 1.946 2175 ---- ---- ---- ---- 2.117 +.068 2.049 2200 ---- ---- ---- ---- 2.226 +.069 2.157 2225 ---- ---- ---- ---- 2.340 +.073 2.267 2250 ---- ---- ---- ---- 2.456 +.074 2.382 2275 ---- ---- ---- ---- 2.577 +.077 2.500 2300 ---- ---- ---- ---- 2.701 +.079 2.622 2325 ---- ---- ---- ---- 2.829 +.082 2.747 2350 ---- ---- ---- ---- 2.959 +.084 2.875 2375 ---- ---- ---- ---- 3.093 +.086 3.007 2400 ---- ---- ---- ---- 3.230 +.089 3.141 2425 ---- ---- ---- ---- 3.370 +.091 3.279 2450 ---- ---- ---- ---- 3.513 +.093 3.420 2475 ---- ---- ---- ---- 3.659 +.096 3.563 2500 ---- ---- ---- ---- 3.808 +.098 3.710 2525 ---- ---- ---- ---- 3.959 +.100 3.859 2550 ---- ---- ---- ---- 4.113 +.103 4.010 2575 ---- ---- ---- ---- 4.269 +.105 4.164 2600 ---- ---- ---- ---- 4.428 +.107 4.321 2625 ---- ---- ---- ---- 4.588 +.109 4.479 2650 ---- ---- ---- ---- 4.751 +.111 4.640 2675 ---- ---- ---- ---- 4.916 +.113 4.803 2700 ---- ---- ---- ---- 5.083 +.116 4.967 2725 ---- ---- ---- ---- 5.252 +.118 5.134 2750 ---- ---- ---- ---- 5.422 +.120 5.302 2775 ---- ---- ---- ---- 5.594 +.121 5.473 2800 ---- ---- ---- ---- 5.769 +.124 5.645 2825 ---- ---- ---- ---- 5.944 +.125 5.819 2850 ---- ---- ---- ---- 6.122 +.128 5.994 2875 ---- ---- ---- ---- 6.301 +.129 6.172 2900 ---- ---- ---- ---- 6.482 +.131 6.351 2925 ---- ---- ---- ---- 6.665 +.133 6.532 2950 ---- ---- ---- ---- 6.850 +.135 6.715 2975 ---- ---- ---- ---- 7.036 +.136 6.900 3000 ---- ---- ---- ---- 7.224 +.138 7.086 3025 ---- ---- ---- ---- 7.414 +.140 7.274 3050 ---- ---- ---- ---- 7.606 +.142 7.464 3075 ---- ---- ---- ---- 7.799 +.143 7.656 3100 ---- ---- ---- ---- 7.994 +.145 7.849 3125 ---- ---- ---- ---- 8.191 +.147 8.044 3150 ---- ---- ---- ---- 8.389 +.148 8.241 3175 ---- ---- ---- ---- 8.589 +.150 8.439 3200 ---- ---- ---- ---- 8.790 +.151 8.639 3225 ---- ---- ---- ---- 8.993 +.153 8.840 3250 ---- ---- ---- ---- 9.197 +.155 9.042 3275 ---- ---- ---- ---- 9.402 +.156 9.246 3300 ---- ---- ---- ---- 9.608 +.157 9.451 3325 ---- ---- ---- ---- 9.815 +.158 9.657 3350 ---- ---- ---- ---- 10.023 +.160 9.863 3375 ---- ---- ---- ---- 10.232 +.161 10.071 3400 ---- ---- ---- ---- 10.442 +.162 10.280 3425 ---- ---- ---- ---- 10.653 +.164 10.489 3450 ---- ---- ---- ---- 10.865 +.165 10.700 3475 ---- ---- ---- ---- 11.077 +.167 10.910 3500 ---- ---- ---- ---- 11.289 +.167 11.122 3525 ---- ---- ---- ---- 11.503 +.169 11.334 3550 ---- ---- ---- ---- 11.716 +.169 11.547 3575 ---- ---- ---- ---- 11.931 +.171 11.760 3600 ---- ---- ---- ---- 12.145 +.172 11.973 3625 ---- ---- ---- ---- 12.360 +.173 12.187 3650 ---- ---- ---- ---- 12.575 +.174 12.401 3675 ---- ---- ---- ---- 12.791 +.176 12.615 3700 ---- ---- ---- ---- 13.007 +.177 12.830 3725 ---- ---- ---- ---- 13.223 +.178 13.045 3750 ---- ---- ---- ---- 13.439 +.179 13.260 3775 ---- ---- ---- ---- 13.656 +.180 13.476 3800 ---- ---- ---- ---- 13.873 +.181 13.692 3825 ---- ---- ---- ---- 14.091 +.182 13.909 3850 ---- ---- ---- ---- 14.309 +.183 14.126 3875 ---- ---- ---- ---- 14.527 +.184 14.343 3900 ---- ---- ---- ---- 14.746 +.185 14.561 3925 ---- ---- ---- ---- 14.965 +.186 14.779 3950 ---- ---- ---- ---- 15.185 +.188 14.997 3975 ---- ---- ---- ---- 15.405 +.188 15.217 4000 ---- ---- ---- ---- 15.626 +.190 15.436 4025 ---- ---- ---- ---- 15.847 +.191 15.656 4050 ---- ---- ---- ---- 16.069 +.192 15.877 4075 ---- ---- ---- ---- 16.291 +.193 16.098 4100 ---- ---- ---- ---- 16.514 +.194 16.320 725 ---- ---- ---- ---- .072 +.002 .070 750 ---- ---- ---- ---- .080 +.002 .078 775 ---- ---- ---- ---- .089 +.003 .086 800 ---- ---- ---- ---- .098 +.004 .094 825 ---- ---- ---- ---- .107 +.004 .103 850 ---- ---- ---- ---- .117 +.004 .113 875 ---- ---- ---- ---- .127 +.004 .123 900 ---- ---- ---- ---- .138 +.005 .133 925 ---- ---- ---- ---- .149 +.005 .144 950 ---- ---- ---- ---- .161 +.006 .155 975 ---- ---- ---- ---- .173 +.006 .167 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .348 +.010 .338 1025 ---- ---- ---- ---- .368 +.010 .358 1050 ---- ---- ---- ---- .389 +.011 .378 1075 ---- ---- ---- ---- .410 +.011 .399 1100 ---- ---- ---- ---- .432 +.012 .420 1125 ---- ---- ---- ---- .454 +.013 .441 1150 ---- ---- ---- ---- .477 +.014 .463 1175 ---- ---- ---- ---- .500 +.014 .486 1200 ---- ---- ---- ---- .523 +.014 .509 1225 ---- ---- ---- ---- .547 +.015 .532 1250 ---- ---- ---- ---- .572 +.016 .556 1275 ---- ---- ---- ---- .596 +.016 .580 1300 ---- ---- ---- ---- .622 +.018 .604 1325 ---- ---- ---- ---- .647 +.018 .629 1350 ---- ---- ---- ---- .674 +.020 .654 1375 ---- ---- ---- ---- .700 +.020 .680 1400 ---- ---- ---- ---- .727 +.021 .706 1425 ---- ---- ---- ---- .754 +.021 .733 1450 ---- ---- ---- ---- .782 +.023 .759 1475 ---- ---- ---- ---- .810 +.023 .787 1500 ---- ---- ---- ---- .839 +.025 .814 1525 ---- ---- ---- ---- .869 +.026 .843 1550 ---- ---- ---- ---- .899 +.027 .872 1575 ---- ---- ---- ---- .931 +.028 .903 1600 ---- ---- ---- ---- .963 +.029 .934 1625 ---- ---- ---- ---- .998 +.030 .968 1650 ---- ---- ---- ---- 1.034 +.031 1.003 1675 ---- ---- ---- ---- 1.072 +.032 1.040 1700 ---- ---- ---- ---- 1.113 +.034 1.079 1725 ---- ---- ---- ---- 1.156 +.035 1.121 1750 ---- ---- ---- ---- 1.202 +.036 1.166 1775 ---- ---- ---- ---- 1.252 +.038 1.214 1800 ---- ---- ---- ---- 1.305 +.040 1.265 1825 ---- ---- ---- ---- 1.362 +.041 1.321 1850 ---- ---- ---- ---- 1.422 +.043 1.379 1875 ---- ---- ---- ---- 1.487 +.045 1.442 1900 ---- ---- ---- ---- 1.554 +.046 1.508 1925 ---- ---- ---- ---- 1.626 +.048 1.578 1950 ---- ---- ---- ---- 1.702 +.050 1.652 1975 ---- ---- ---- ---- 1.782 +.052 1.730 2000 ---- ---- ---- ---- 1.865 +.054 1.811 2025 ---- ---- ---- ---- 1.953 +.056 1.897 2050 ---- ---- ---- ---- 2.045 +.058 1.987 2075 ---- ---- ---- ---- 2.141 +.060 2.081 2100 ---- ---- ---- ---- 2.240 +.062 2.178 2125 ---- ---- ---- ---- 2.344 +.064 2.280 2150 ---- ---- ---- ---- 2.451 +.066 2.385 2175 ---- ---- ---- ---- 2.562 +.068 2.494 2200 ---- ---- ---- ---- 2.677 +.070 2.607 2225 ---- ---- ---- ---- 2.795 +.072 2.723 2250 ---- ---- ---- ---- 2.917 +.074 2.843 2275 ---- ---- ---- ---- 3.043 +.077 2.966 2300 ---- ---- ---- ---- 3.171 +.078 3.093 2325 ---- ---- ---- ---- 3.303 +.081 3.222 2350 ---- ---- ---- ---- 3.437 +.082 3.355 2375 ---- ---- ---- ---- 3.575 +.085 3.490 2400 ---- ---- ---- ---- 3.715 +.087 3.628 2425 ---- ---- ---- ---- 3.858 +.089 3.769 2450 ---- ---- ---- ---- 4.004 +.091 3.913 2475 ---- ---- ---- ---- 4.152 +.093 4.059 2500 ---- ---- ---- ---- 4.302 +.095 4.207 2525 ---- ---- ---- ---- 4.455 +.097 4.358 2550 ---- ---- ---- ---- 4.610 +.099 4.511 2575 ---- ---- ---- ---- 4.767 +.100 4.667 2600 ---- ---- ---- ---- 4.927 +.103 4.824 2625 ---- ---- ---- ---- 5.088 +.104 4.984 2650 ---- ---- ---- ---- 5.252 +.107 5.145 2675 ---- ---- ---- ---- 5.417 +.108 5.309 2700 ---- ---- ---- ---- 5.584 +.110 5.474 2725 ---- ---- ---- ---- 5.753 +.112 5.641 2750 ---- ---- ---- ---- 5.923 +.114 5.809 2775 ---- ---- ---- ---- 6.095 +.115 5.980 2800 ---- ---- ---- ---- 6.269 +.118 6.151 2825 ---- ---- ---- ---- 6.444 +.119 6.325 2850 ---- ---- ---- ---- 6.620 +.120 6.500 2875 ---- ---- ---- ---- 6.799 +.122 6.677 2900 ---- ---- ---- ---- 6.979 +.124 6.855 2925 ---- ---- ---- ---- 7.160 +.125 7.035 2950 ---- ---- ---- ---- 7.343 +.127 7.216 2975 ---- ---- ---- ---- 7.528 +.129 7.399 3000 ---- ---- ---- ---- 7.714 +.130 7.584 3025 ---- ---- ---- ---- 7.902 +.132 7.770 3050 ---- ---- ---- ---- 8.092 +.134 7.958 3075 ---- ---- ---- ---- 8.283 +.135 8.148 3100 ---- ---- ---- ---- 8.475 +.136 8.339 3125 ---- ---- ---- ---- 8.670 +.138 8.532 3150 ---- ---- ---- ---- 8.866 +.139 8.727 3175 ---- ---- ---- ---- 9.063 +.140 8.923 3200 ---- ---- ---- ---- 9.262 +.142 9.120 3225 ---- ---- ---- ---- 9.462 +.143 9.319 3250 ---- ---- ---- ---- 9.664 +.144 9.520 3275 ---- ---- ---- ---- 9.867 +.146 9.721 3300 ---- ---- ---- ---- 10.070 +.146 9.924 3325 ---- ---- ---- ---- 10.275 +.148 10.127 3350 ---- ---- ---- ---- 10.481 +.149 10.332 3375 ---- ---- ---- ---- 10.688 +.150 10.538 3400 ---- ---- ---- ---- 10.896 +.152 10.744 3425 ---- ---- ---- ---- 11.104 +.152 10.952 3450 ---- ---- ---- ---- 11.314 +.154 11.160 3475 ---- ---- ---- ---- 11.524 +.156 11.368 3500 ---- ---- ---- ---- 11.734 +.156 11.578 3525 ---- ---- ---- ---- 11.945 +.157 11.788 3550 ---- ---- ---- ---- 12.157 +.158 11.999 3575 ---- ---- ---- ---- 12.369 +.159 12.210 3600 ---- ---- ---- ---- 12.582 +.161 12.421 3625 ---- ---- ---- ---- 12.795 +.161 12.634 3650 ---- ---- ---- ---- 13.009 +.163 12.846 3675 ---- ---- ---- ---- 13.223 +.164 13.059 3700 ---- ---- ---- ---- 13.438 +.165 13.273 3725 ---- ---- ---- ---- 13.653 +.166 13.487 3750 ---- ---- ---- ---- 13.868 +.166 13.702 3775 ---- ---- ---- ---- 14.085 +.168 13.917 3800 ---- ---- ---- ---- 14.301 +.168 14.133 3825 ---- ---- ---- ---- 14.518 +.169 14.349 3850 ---- ---- ---- ---- 14.736 +.171 14.565 3875 ---- ---- ---- ---- 14.954 +.171 14.783 3900 ---- ---- ---- ---- 15.173 +.173 15.000 3925 ---- ---- ---- ---- 15.392 +.174 15.218 3950 ---- ---- ---- ---- 15.611 +.174 15.437 3975 ---- ---- ---- ---- 15.831 +.175 15.656 4000 ---- ---- ---- ---- 16.052 +.176 15.876 4025 ---- ---- ---- ---- 16.273 +.177 16.096 4050 ---- ---- ---- ---- 16.494 +.177 16.317 4075 ---- ---- ---- ---- 16.716 +.178 16.538 4100 ---- ---- ---- ---- 16.939 +.180 16.759 4125 ---- ---- ---- ---- 17.162 +.180 16.982 925 ---- ---- ---- ---- .290 +.008 .282 950 ---- ---- ---- ---- .309 +.009 .300 975 ---- ---- ---- ---- .328 +.009 .319 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .444 +.011 .433 1025 ---- ---- ---- ---- .469 +.012 .457 1050 ---- ---- ---- ---- .494 +.012 .482 1075 ---- ---- ---- ---- .520 +.013 .507 1100 ---- ---- ---- ---- .546 +.014 .532 1125 ---- ---- ---- ---- .572 +.014 .558 1150 ---- ---- ---- ---- .600 +.015 .585 1175 ---- ---- ---- ---- .627 +.015 .612 1200 ---- ---- ---- ---- .656 +.017 .639 1225 ---- ---- ---- ---- .684 +.017 .667 1250 ---- ---- ---- ---- .713 +.018 .695 1275 ---- ---- ---- ---- .743 +.019 .724 1300 ---- ---- ---- ---- .773 +.020 .753 1325 ---- ---- ---- ---- .803 +.020 .783 1350 ---- ---- ---- ---- .834 +.021 .813 1375 ---- ---- ---- ---- .866 +.023 .843 1400 ---- ---- ---- ---- .897 +.023 .874 1425 ---- ---- ---- ---- .930 +.024 .906 1450 ---- ---- ---- ---- .962 +.025 .937 1475 ---- ---- ---- ---- .996 +.026 .970 1500 ---- ---- ---- ---- 1.029 +.027 1.002 1525 ---- ---- ---- ---- 1.064 +.028 1.036 1550 ---- ---- ---- ---- 1.099 +.029 1.070 1575 ---- ---- ---- ---- 1.136 +.031 1.105 1600 ---- ---- ---- ---- 1.173 +.031 1.142 1625 ---- ---- ---- ---- 1.213 +.033 1.180 1650 ---- ---- ---- ---- 1.254 +.034 1.220 1675 ---- ---- ---- ---- 1.297 +.035 1.262 1700 ---- ---- ---- ---- 1.342 +.036 1.306 1725 ---- ---- ---- ---- 1.390 +.037 1.353 1750 ---- ---- ---- ---- 1.441 +.039 1.402 1775 ---- ---- ---- ---- 1.495 +.040 1.455 1800 ---- ---- ---- ---- 1.552 +.041 1.511 1825 ---- ---- ---- ---- 1.613 +.043 1.570 1850 ---- ---- ---- ---- 1.678 +.045 1.633 1875 ---- ---- ---- ---- 1.746 +.047 1.699 1900 ---- ---- ---- ---- 1.818 +.049 1.769 1925 ---- ---- ---- ---- 1.893 +.050 1.843 1950 ---- ---- ---- ---- 1.973 +.052 1.921 1975 ---- ---- ---- ---- 2.057 +.054 2.003 2000 ---- ---- ---- ---- 2.145 +.056 2.089 2025 ---- ---- ---- ---- 2.236 +.057 2.179 2050 ---- ---- ---- ---- 2.332 +.059 2.273 2075 ---- ---- ---- ---- 2.432 +.061 2.371 2100 ---- ---- ---- ---- 2.536 +.063 2.473 2125 ---- ---- ---- ---- 2.643 +.065 2.578 2150 ---- ---- ---- ---- 2.754 +.066 2.688 2175 ---- ---- ---- ---- 2.869 +.069 2.800 2200 ---- ---- ---- ---- 2.987 +.070 2.917 2225 ---- ---- ---- ---- 3.108 +.072 3.036 2250 ---- ---- ---- ---- 3.233 +.074 3.159 2275 ---- ---- ---- ---- 3.361 +.077 3.284 2300 ---- ---- ---- ---- 3.491 +.078 3.413 2325 ---- ---- ---- ---- 3.624 +.080 3.544 2350 ---- ---- ---- ---- 3.760 +.082 3.678 2375 ---- ---- ---- ---- 3.898 +.084 3.814 2400 ---- ---- ---- ---- 4.038 +.086 3.952 2425 ---- ---- ---- ---- 4.180 +.087 4.093 2450 ---- ---- ---- ---- 4.325 +.089 4.236 2475 ---- ---- ---- ---- 4.472 +.091 4.381 2500 ---- ---- ---- ---- 4.622 +.093 4.529 2525 ---- ---- ---- ---- 4.773 +.095 4.678 2550 ---- ---- ---- ---- 4.927 +.097 4.830 2575 ---- ---- ---- ---- 5.083 +.099 4.984 2600 ---- ---- ---- ---- 5.241 +.100 5.141 2625 ---- ---- ---- ---- 5.401 +.102 5.299 2650 ---- ---- ---- ---- 5.563 +.103 5.460 2675 ---- ---- ---- ---- 5.728 +.105 5.623 2700 ---- ---- ---- ---- 5.895 +.107 5.788 2725 ---- ---- ---- ---- 6.064 +.109 5.955 2750 ---- ---- ---- ---- 6.235 +.111 6.124 2775 ---- ---- ---- ---- 6.408 +.112 6.296 2800 ---- ---- ---- ---- 6.583 +.114 6.469 2825 ---- ---- ---- ---- 6.760 +.115 6.645 2850 ---- ---- ---- ---- 6.939 +.117 6.822 2875 ---- ---- ---- ---- 7.120 +.118 7.002 2900 ---- ---- ---- ---- 7.302 +.119 7.183 2925 ---- ---- ---- ---- 7.487 +.121 7.366 2950 ---- ---- ---- ---- 7.673 +.123 7.550 2975 ---- ---- ---- ---- 7.861 +.124 7.737 3000 ---- ---- ---- ---- 8.050 +.125 7.925 3025 ---- ---- ---- ---- 8.241 +.127 8.114 3050 ---- ---- ---- ---- 8.433 +.128 8.305 3075 ---- ---- ---- ---- 8.627 +.129 8.498 3100 ---- ---- ---- ---- 8.823 +.131 8.692 3125 ---- ---- ---- ---- 9.019 +.132 8.887 3150 ---- ---- ---- ---- 9.217 +.133 9.084 3175 ---- ---- ---- ---- 9.416 +.134 9.282 3200 ---- ---- ---- ---- 9.616 +.135 9.481 3225 ---- ---- ---- ---- 9.818 +.137 9.681 3250 ---- ---- ---- ---- 10.020 +.138 9.882 3275 ---- ---- ---- ---- 10.223 +.139 10.084 3300 ---- ---- ---- ---- 10.427 +.140 10.287 3325 ---- ---- ---- ---- 10.632 +.141 10.491 3350 ---- ---- ---- ---- 10.838 +.142 10.696 3375 ---- ---- ---- ---- 11.045 +.144 10.901 3400 ---- ---- ---- ---- 11.252 +.145 11.107 3425 ---- ---- ---- ---- 11.460 +.146 11.314 3450 ---- ---- ---- ---- 11.668 +.147 11.521 3475 ---- ---- ---- ---- 11.877 +.148 11.729 3500 ---- ---- ---- ---- 12.086 +.149 11.937 3525 ---- ---- ---- ---- 12.295 +.150 12.145 3550 ---- ---- ---- ---- 12.505 +.151 12.354 3575 ---- ---- ---- ---- 12.716 +.153 12.563 3600 ---- ---- ---- ---- 12.926 +.153 12.773 3625 ---- ---- ---- ---- 13.137 +.155 12.982 3650 ---- ---- ---- ---- 13.348 +.156 13.192 3675 ---- ---- ---- ---- 13.559 +.156 13.403 3700 ---- ---- ---- ---- 13.771 +.158 13.613 3725 ---- ---- ---- ---- 13.983 +.159 13.824 3750 ---- ---- ---- ---- 14.195 +.159 14.036 3775 ---- ---- ---- ---- 14.408 +.161 14.247 3800 ---- ---- ---- ---- 14.621 +.161 14.460 3825 ---- ---- ---- ---- 14.834 +.162 14.672 3850 ---- ---- ---- ---- 15.048 +.163 14.885 3875 ---- ---- ---- ---- 15.262 +.164 15.098 3900 ---- ---- ---- ---- 15.477 +.165 15.312 3925 ---- ---- ---- ---- 15.692 +.166 15.526 3950 ---- ---- ---- ---- 15.907 +.167 15.740 3975 ---- ---- ---- ---- 16.123 +.168 15.955 4000 ---- ---- ---- ---- 16.339 +.168 16.171 4025 ---- ---- ---- ---- 16.556 +.169 16.387 4050 ---- ---- ---- ---- 16.773 +.170 16.603 4075 ---- ---- ---- ---- 16.991 +.171 16.820 4100 ---- ---- ---- ---- 17.209 +.172 17.037 4125 ---- ---- ---- ---- 17.428 +.173 17.255 925 ---- ---- ---- ---- .373 +.009 .364 950 ---- ---- ---- ---- .396 +.009 .387 975 ---- ---- ---- ---- .420 +.010 .410 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .703 +.014 .689 1050 ---- ---- ---- ---- .734 +.014 .720 1075 ---- ---- ---- ---- .766 +.015 .751 1100 ---- ---- ---- ---- .798 +.016 .782 1125 ---- ---- ---- ---- .830 +.016 .814 1150 ---- ---- ---- ---- .862 +.017 .845 1175 ---- ---- ---- ---- .895 +.017 .878 1200 ---- ---- ---- ---- .928 +.018 .910 1225 ---- ---- ---- ---- .962 +.019 .943 1250 ---- ---- ---- ---- .996 +.020 .976 1275 ---- ---- ---- ---- 1.030 +.021 1.009 1300 ---- ---- ---- ---- 1.064 +.022 1.042 1325 ---- ---- ---- ---- 1.098 +.022 1.076 1350 ---- ---- ---- ---- 1.133 +.023 1.110 1375 ---- ---- ---- ---- 1.168 +.024 1.144 1400 ---- ---- ---- ---- 1.203 +.025 1.178 1425 ---- ---- ---- ---- 1.238 +.026 1.212 1450 ---- ---- ---- ---- 1.273 +.026 1.247 1475 ---- ---- ---- ---- 1.309 +.027 1.282 1500 ---- ---- ---- ---- 1.345 +.029 1.316 1525 ---- ---- ---- ---- 1.381 +.029 1.352 1550 ---- ---- ---- ---- 1.417 +.030 1.387 1575 ---- ---- ---- ---- 1.454 +.032 1.422 1600 ---- ---- ---- ---- 1.491 +.033 1.458 1625 ---- ---- ---- ---- 1.528 +.034 1.494 1650 ---- ---- ---- ---- 1.566 +.034 1.532 1675 ---- ---- ---- ---- 1.605 +.035 1.570 1700 ---- ---- ---- ---- 1.646 +.037 1.609 1725 ---- ---- ---- ---- 1.688 +.038 1.650 1750 ---- ---- ---- ---- 1.732 +.039 1.693 1775 ---- ---- ---- ---- 1.778 +.041 1.737 1800 ---- ---- ---- ---- 1.826 +.042 1.784 1825 ---- ---- ---- ---- 1.877 +.043 1.834 1850 ---- ---- ---- ---- 1.932 +.045 1.887 1875 ---- ---- ---- ---- 1.989 +.045 1.944 1900 ---- ---- ---- ---- 2.051 +.047 2.004 1925 ---- ---- ---- ---- 2.116 +.048 2.068 1950 ---- ---- ---- ---- 2.185 +.050 2.135 1975 ---- ---- ---- ---- 2.259 +.052 2.207 2000 ---- ---- ---- ---- 2.336 +.053 2.283 2025 ---- ---- ---- ---- 2.418 +.055 2.363 2050 ---- ---- ---- ---- 2.504 +.056 2.448 2075 ---- ---- ---- ---- 2.595 +.058 2.537 2100 ---- ---- ---- ---- 2.691 +.060 2.631 2125 ---- ---- ---- ---- 2.791 +.061 2.730 2150 ---- ---- ---- ---- 2.895 +.062 2.833 2175 ---- ---- ---- ---- 3.004 +.064 2.940 2200 ---- ---- ---- ---- 3.117 +.066 3.051 2225 ---- ---- ---- ---- 3.234 +.068 3.166 2250 ---- ---- ---- ---- 3.355 +.070 3.285 2275 ---- ---- ---- ---- 3.480 +.072 3.408 2300 ---- ---- ---- ---- 3.608 +.074 3.534 2325 ---- ---- ---- ---- 3.739 +.075 3.664 2350 ---- ---- ---- ---- 3.874 +.077 3.797 2375 ---- ---- ---- ---- 4.011 +.079 3.932 2400 ---- ---- ---- ---- 4.151 +.080 4.071 2425 ---- ---- ---- ---- 4.293 +.082 4.211 2450 ---- ---- ---- ---- 4.438 +.084 4.354 2475 ---- ---- ---- ---- 4.584 +.085 4.499 2500 ---- ---- ---- ---- 4.733 +.087 4.646 2525 ---- ---- ---- ---- 4.883 +.088 4.795 2550 ---- ---- ---- ---- 5.035 +.090 4.945 2575 ---- ---- ---- ---- 5.190 +.092 5.098 2600 ---- ---- ---- ---- 5.346 +.094 5.252 2625 ---- ---- ---- ---- 5.504 +.095 5.409 2650 ---- ---- ---- ---- 5.664 +.097 5.567 2675 ---- ---- ---- ---- 5.826 +.098 5.728 2700 ---- ---- ---- ---- 5.990 +.099 5.891 2725 ---- ---- ---- ---- 6.157 +.102 6.055 2750 ---- ---- ---- ---- 6.325 +.103 6.222 2775 ---- ---- ---- ---- 6.495 +.104 6.391 2800 ---- ---- ---- ---- 6.668 +.106 6.562 2825 ---- ---- ---- ---- 6.842 +.107 6.735 2850 ---- ---- ---- ---- 7.018 +.108 6.910 2875 ---- ---- ---- ---- 7.197 +.110 7.087 2900 ---- ---- ---- ---- 7.377 +.111 7.266 2925 ---- ---- ---- ---- 7.560 +.113 7.447 2950 ---- ---- ---- ---- 7.744 +.114 7.630 2975 ---- ---- ---- ---- 7.930 +.116 7.814 3000 ---- ---- ---- ---- 8.117 +.116 8.001 3025 ---- ---- ---- ---- 8.306 +.118 8.188 3050 ---- ---- ---- ---- 8.497 +.119 8.378 3075 ---- ---- ---- ---- 8.689 +.120 8.569 3100 ---- ---- ---- ---- 8.883 +.122 8.761 3125 ---- ---- ---- ---- 9.078 +.123 8.955 3150 ---- ---- ---- ---- 9.274 +.124 9.150 3175 ---- ---- ---- ---- 9.471 +.125 9.346 3200 ---- ---- ---- ---- 9.669 +.126 9.543 3225 ---- ---- ---- ---- 9.869 +.128 9.741 3250 ---- ---- ---- ---- 10.069 +.128 9.941 3275 ---- ---- ---- ---- 10.271 +.130 10.141 3300 ---- ---- ---- ---- 10.474 +.131 10.343 3325 ---- ---- ---- ---- 10.677 +.132 10.545 3350 ---- ---- ---- ---- 10.881 +.133 10.748 3375 ---- ---- ---- ---- 11.087 +.134 10.953 3400 ---- ---- ---- ---- 11.293 +.135 11.158 3425 ---- ---- ---- ---- 11.500 +.136 11.364 3450 ---- ---- ---- ---- 11.708 +.137 11.571 3475 ---- ---- ---- ---- 11.917 +.138 11.779 3500 ---- ---- ---- ---- 12.126 +.139 11.987 3525 ---- ---- ---- ---- 12.337 +.140 12.197 3550 ---- ---- ---- ---- 12.548 +.141 12.407 3575 ---- ---- ---- ---- 12.760 +.142 12.618 3600 ---- ---- ---- ---- 12.973 +.143 12.830 3625 ---- ---- ---- ---- 13.186 +.143 13.043 3650 ---- ---- ---- ---- 13.400 +.144 13.256 3675 ---- ---- ---- ---- 13.615 +.145 13.470 3700 ---- ---- ---- ---- 13.831 +.146 13.685 3725 ---- ---- ---- ---- 14.047 +.147 13.900 3750 ---- ---- ---- ---- 14.264 +.148 14.116 3775 ---- ---- ---- ---- 14.481 +.148 14.333 3800 ---- ---- ---- ---- 14.699 +.149 14.550 3825 ---- ---- ---- ---- 14.918 +.150 14.768 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .856 +.015 .841 1050 ---- ---- ---- ---- .891 +.016 .875 1075 ---- ---- ---- ---- .926 +.016 .910 1100 ---- ---- ---- ---- .961 +.017 .944 1125 ---- ---- ---- ---- .997 +.018 .979 1150 ---- ---- ---- ---- 1.033 +.019 1.014 1175 ---- ---- ---- ---- 1.069 +.020 1.049 1200 ---- ---- ---- ---- 1.105 +.020 1.085 1225 ---- ---- ---- ---- 1.141 +.021 1.120 1250 ---- ---- ---- ---- 1.177 +.021 1.156 1275 ---- ---- ---- ---- 1.214 +.022 1.192 1300 ---- ---- ---- ---- 1.251 +.024 1.227 1325 ---- ---- ---- ---- 1.287 +.024 1.263 1350 ---- ---- ---- ---- 1.324 +.024 1.300 1375 ---- ---- ---- ---- 1.361 +.025 1.336 1400 ---- ---- ---- ---- 1.399 +.027 1.372 1425 ---- ---- ---- ---- 1.436 +.028 1.408 1450 ---- ---- ---- ---- 1.473 +.028 1.445 1475 ---- ---- ---- ---- 1.510 +.029 1.481 1500 ---- ---- ---- ---- 1.548 +.030 1.518 1525 ---- ---- ---- ---- 1.585 +.031 1.554 1550 ---- ---- ---- ---- 1.623 +.032 1.591 1575 ---- ---- ---- ---- 1.661 +.033 1.628 1600 ---- ---- ---- ---- 1.699 +.034 1.665 1625 ---- ---- ---- ---- 1.737 +.035 1.702 1650 ---- ---- ---- ---- 1.776 +.036 1.740 1675 ---- ---- ---- ---- 1.817 +.037 1.780 1700 ---- ---- ---- ---- 1.859 +.039 1.820 1725 ---- ---- ---- ---- 1.902 +.039 1.863 1750 ---- ---- ---- ---- 1.948 +.041 1.907 1775 ---- ---- ---- ---- 1.996 +.042 1.954 1800 ---- ---- ---- ---- 2.046 +.043 2.003 1825 ---- ---- ---- ---- 2.100 +.044 2.056 1850 ---- ---- ---- ---- 2.158 +.046 2.112 1875 ---- ---- ---- ---- 2.220 +.047 2.173 1900 ---- ---- ---- ---- 2.285 +.048 2.237 1925 ---- ---- ---- ---- 2.355 +.050 2.305 1950 ---- ---- ---- ---- 2.429 +.051 2.378 1975 ---- ---- ---- ---- 2.507 +.053 2.454 2000 ---- ---- ---- ---- 2.589 +.054 2.535 2025 ---- ---- ---- ---- 2.675 +.056 2.619 2050 ---- ---- ---- ---- 2.765 +.058 2.707 2075 ---- ---- ---- ---- 2.858 +.058 2.800 2100 ---- ---- ---- ---- 2.956 +.061 2.895 2125 ---- ---- ---- ---- 3.057 +.062 2.995 2150 ---- ---- ---- ---- 3.162 +.063 3.099 2175 ---- ---- ---- ---- 3.271 +.065 3.206 2200 ---- ---- ---- ---- 3.384 +.067 3.317 2225 ---- ---- ---- ---- 3.500 +.068 3.432 2250 ---- ---- ---- ---- 3.620 +.070 3.550 2275 ---- ---- ---- ---- 3.744 +.072 3.672 2300 ---- ---- ---- ---- 3.871 +.073 3.798 2325 ---- ---- ---- ---- 4.002 +.075 3.927 2350 ---- ---- ---- ---- 4.136 +.077 4.059 2375 ---- ---- ---- ---- 4.274 +.079 4.195 2400 ---- ---- ---- ---- 4.414 +.080 4.334 2425 ---- ---- ---- ---- 4.558 +.081 4.477 2450 ---- ---- ---- ---- 4.705 +.083 4.622 2475 ---- ---- ---- ---- 4.855 +.085 4.770 2500 ---- ---- ---- ---- 5.008 +.087 4.921 2525 ---- ---- ---- ---- 5.163 +.088 5.075 2550 ---- ---- ---- ---- 5.320 +.090 5.230 2575 ---- ---- ---- ---- 5.478 +.090 5.388 2600 ---- ---- ---- ---- 5.639 +.093 5.546 2625 ---- ---- ---- ---- 5.800 +.094 5.706 2650 ---- ---- ---- ---- 5.963 +.096 5.867 2675 ---- ---- ---- ---- 6.126 +.097 6.029 2700 ---- ---- ---- ---- 6.290 +.099 6.191 2725 ---- ---- ---- ---- 6.454 +.099 6.355 2750 ---- ---- ---- ---- 6.621 +.102 6.519 2775 ---- ---- ---- ---- 6.788 +.103 6.685 2800 ---- ---- ---- ---- 6.957 +.104 6.853 2825 ---- ---- ---- ---- 7.129 +.106 7.023 2850 ---- ---- ---- ---- 7.302 +.107 7.195 2875 ---- ---- ---- ---- 7.478 +.108 7.370 2900 ---- ---- ---- ---- 7.656 +.110 7.546 2925 ---- ---- ---- ---- 7.836 +.111 7.725 2950 ---- ---- ---- ---- 8.018 +.113 7.905 2975 ---- ---- ---- ---- 8.202 +.114 8.088 3000 ---- ---- ---- ---- 8.387 +.115 8.272 3025 ---- ---- ---- ---- 8.575 +.116 8.459 3050 ---- ---- ---- ---- 8.764 +.117 8.647 3075 ---- ---- ---- ---- 8.955 +.118 8.837 3100 ---- ---- ---- ---- 9.148 +.120 9.028 3125 ---- ---- ---- ---- 9.342 +.121 9.221 3150 ---- ---- ---- ---- 9.538 +.122 9.416 3175 ---- ---- ---- ---- 9.735 +.123 9.612 3200 ---- ---- ---- ---- 9.934 +.124 9.810 3225 ---- ---- ---- ---- 10.134 +.125 10.009 3250 ---- ---- ---- ---- 10.335 +.126 10.209 3275 ---- ---- ---- ---- 10.538 +.128 10.410 3300 ---- ---- ---- ---- 10.742 +.129 10.613 3325 ---- ---- ---- ---- 10.946 +.129 10.817 3350 ---- ---- ---- ---- 11.152 +.131 11.021 3375 ---- ---- ---- ---- 11.359 +.132 11.227 3400 ---- ---- ---- ---- 11.567 +.133 11.434 3425 ---- ---- ---- ---- 11.775 +.133 11.642 3450 ---- ---- ---- ---- 11.985 +.135 11.850 3475 ---- ---- ---- ---- 12.195 +.136 12.059 3500 ---- ---- ---- ---- 12.406 +.137 12.269 3525 ---- ---- ---- ---- 12.618 +.138 12.480 3550 ---- ---- ---- ---- 12.830 +.138 12.692 3575 ---- ---- ---- ---- 13.044 +.140 12.904 3600 ---- ---- ---- ---- 13.258 +.140 13.118 3625 ---- ---- ---- ---- 13.472 +.141 13.331 3650 ---- ---- ---- ---- 13.688 +.142 13.546 3675 ---- ---- ---- ---- 13.904 +.143 13.761 3700 ---- ---- ---- ---- 14.121 +.144 13.977 3725 ---- ---- ---- ---- 14.338 +.144 14.194 3750 ---- ---- ---- ---- 14.556 +.145 14.411 3775 ---- ---- ---- ---- 14.775 +.146 14.629 3800 ---- ---- ---- ---- 14.994 +.146 14.848 3825 ---- ---- ---- ---- 15.214 +.147 15.067 3850 ---- ---- ---- ---- 15.435 +.148 15.287 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.042 +.017 1.025 1050 ---- ---- ---- ---- 1.080 +.017 1.063 1075 ---- ---- ---- ---- 1.119 +.018 1.101 1100 ---- ---- ---- ---- 1.158 +.019 1.139 1125 ---- ---- ---- ---- 1.197 +.020 1.177 1150 ---- ---- ---- ---- 1.236 +.020 1.216 1175 ---- ---- ---- ---- 1.275 +.021 1.254 1200 ---- ---- ---- ---- 1.314 +.022 1.292 1225 ---- ---- ---- ---- 1.353 +.022 1.331 1250 ---- ---- ---- ---- 1.392 +.023 1.369 1275 ---- ---- ---- ---- 1.431 +.024 1.407 1300 ---- ---- ---- ---- 1.470 +.024 1.446 1325 ---- ---- ---- ---- 1.510 +.026 1.484 1350 ---- ---- ---- ---- 1.549 +.027 1.522 1375 ---- ---- ---- ---- 1.588 +.027 1.561 1400 ---- ---- ---- ---- 1.627 +.028 1.599 1425 ---- ---- ---- ---- 1.666 +.029 1.637 1450 ---- ---- ---- ---- 1.705 +.030 1.675 1475 ---- ---- ---- ---- 1.744 +.031 1.713 1500 ---- ---- ---- ---- 1.783 +.032 1.751 1525 ---- ---- ---- ---- 1.821 +.032 1.789 1550 ---- ---- ---- ---- 1.860 +.034 1.826 1575 ---- ---- ---- ---- 1.899 +.035 1.864 1600 ---- ---- ---- ---- 1.937 +.035 1.902 1625 ---- ---- ---- ---- 1.977 +.037 1.940 1650 ---- ---- ---- ---- 2.017 +.038 1.979 1675 ---- ---- ---- ---- 2.058 +.039 2.019 1700 ---- ---- ---- ---- 2.100 +.040 2.060 1725 ---- ---- ---- ---- 2.144 +.041 2.103 1750 ---- ---- ---- ---- 2.191 +.042 2.149 1775 ---- ---- ---- ---- 2.239 +.043 2.196 1800 ---- ---- ---- ---- 2.291 +.044 2.247 1825 ---- ---- ---- ---- 2.346 +.045 2.301 1850 ---- ---- ---- ---- 2.405 +.047 2.358 1875 ---- ---- ---- ---- 2.468 +.048 2.420 1900 ---- ---- ---- ---- 2.535 +.049 2.486 1925 ---- ---- ---- ---- 2.607 +.051 2.556 1950 ---- ---- ---- ---- 2.683 +.052 2.631 1975 ---- ---- ---- ---- 2.763 +.053 2.710 2000 ---- ---- ---- ---- 2.848 +.055 2.793 2025 ---- ---- ---- ---- 2.937 +.057 2.880 2050 ---- ---- ---- ---- 3.030 +.058 2.972 2075 ---- ---- ---- ---- 3.127 +.060 3.067 2100 ---- ---- ---- ---- 3.228 +.061 3.167 2125 ---- ---- ---- ---- 3.333 +.063 3.270 2150 ---- ---- ---- ---- 3.442 +.064 3.378 2175 ---- ---- ---- ---- 3.555 +.066 3.489 2200 ---- ---- ---- ---- 3.672 +.067 3.605 2225 ---- ---- ---- ---- 3.792 +.069 3.723 2250 ---- ---- ---- ---- 3.916 +.070 3.846 2275 ---- ---- ---- ---- 4.043 +.072 3.971 2300 ---- ---- ---- ---- 4.174 +.073 4.101 2325 ---- ---- ---- ---- 4.308 +.075 4.233 2350 ---- ---- ---- ---- 4.444 +.076 4.368 2375 ---- ---- ---- ---- 4.584 +.078 4.506 2400 ---- ---- ---- ---- 4.726 +.079 4.647 2425 ---- ---- ---- ---- 4.871 +.081 4.790 2450 ---- ---- ---- ---- 5.018 +.083 4.935 2475 ---- ---- ---- ---- 5.167 +.084 5.083 2500 ---- ---- ---- ---- 5.318 +.086 5.232 2525 ---- ---- ---- ---- 5.471 +.087 5.384 2550 ---- ---- ---- ---- 5.627 +.089 5.538 2575 ---- ---- ---- ---- 5.784 +.090 5.694 2600 ---- ---- ---- ---- 5.943 +.091 5.852 2625 ---- ---- ---- ---- 6.105 +.093 6.012 2650 ---- ---- ---- ---- 6.268 +.094 6.174 2675 ---- ---- ---- ---- 6.434 +.096 6.338 2700 ---- ---- ---- ---- 6.601 +.097 6.504 2725 ---- ---- ---- ---- 6.771 +.099 6.672 2750 ---- ---- ---- ---- 6.942 +.100 6.842 2775 ---- ---- ---- ---- 7.115 +.101 7.014 2800 ---- ---- ---- ---- 7.291 +.102 7.189 2825 ---- ---- ---- ---- 7.468 +.103 7.365 2850 ---- ---- ---- ---- 7.648 +.105 7.543 2875 ---- ---- ---- ---- 7.829 +.106 7.723 2900 ---- ---- ---- ---- 8.013 +.108 7.905 2925 ---- ---- ---- ---- 8.198 +.109 8.089 2950 ---- ---- ---- ---- 8.384 +.109 8.275 2975 ---- ---- ---- ---- 8.573 +.111 8.462 3000 ---- ---- ---- ---- 8.762 +.112 8.650 3025 ---- ---- ---- ---- 8.953 +.113 8.840 3050 ---- ---- ---- ---- 9.146 +.115 9.031 3075 ---- ---- ---- ---- 9.339 +.116 9.223 3100 ---- ---- ---- ---- 9.533 +.117 9.416 3125 ---- ---- ---- ---- 9.729 +.118 9.611 3150 ---- ---- ---- ---- 9.925 +.119 9.806 3175 ---- ---- ---- ---- 10.122 +.120 10.002 3200 ---- ---- ---- ---- 10.321 +.122 10.199 3225 ---- ---- ---- ---- 10.520 +.123 10.397 3250 ---- ---- ---- ---- 10.720 +.123 10.597 3275 ---- ---- ---- ---- 10.921 +.124 10.797 3300 ---- ---- ---- ---- 11.123 +.126 10.997 3325 ---- ---- ---- ---- 11.326 +.127 11.199 3350 ---- ---- ---- ---- 11.529 +.127 11.402 3375 ---- ---- ---- ---- 11.734 +.129 11.605 3400 ---- ---- ---- ---- 11.939 +.129 11.810 3425 ---- ---- ---- ---- 12.145 +.130 12.015 3450 ---- ---- ---- ---- 12.352 +.131 12.221 3475 ---- ---- ---- ---- 12.560 +.132 12.428 3500 ---- ---- ---- ---- 12.769 +.133 12.636 3525 ---- ---- ---- ---- 12.978 +.134 12.844 3550 ---- ---- ---- ---- 13.188 +.135 13.053 3575 ---- ---- ---- ---- 13.399 +.136 13.263 3600 ---- ---- ---- ---- 13.610 +.136 13.474 3625 ---- ---- ---- ---- 13.822 +.137 13.685 3650 ---- ---- ---- ---- 14.035 +.138 13.897 3675 ---- ---- ---- ---- 14.249 +.139 14.110 3700 ---- ---- ---- ---- 14.463 +.140 14.323 3725 ---- ---- ---- ---- 14.678 +.140 14.538 SO DEC27 Silver Option PUT 1725 ---- ---- ---- ---- 2.251 +.041 2.210 1750 ---- ---- ---- ---- 2.318 +.042 2.276 1775 ---- ---- ---- ---- 2.387 +.044 2.343 1800 ---- ---- ---- ---- 2.456 +.045 2.411 1825 ---- ---- ---- ---- 2.526 +.046 2.480 1850 ---- ---- ---- ---- 2.597 +.047 2.550 1875 ---- ---- ---- ---- 2.669 +.048 2.621 1900 ---- ---- ---- ---- 2.742 +.050 2.692 1925 ---- ---- ---- ---- 2.816 +.051 2.765 1950 ---- ---- ---- ---- 2.892 +.052 2.840 1975 ---- ---- ---- ---- 2.970 +.054 2.916 2000 ---- ---- ---- ---- 3.051 +.055 2.996 2025 ---- ---- ---- ---- 3.135 +.057 3.078 2050 ---- ---- ---- ---- 3.222 +.057 3.165 2075 ---- ---- ---- ---- 3.314 +.059 3.255 2100 ---- ---- ---- ---- 3.411 +.061 3.350 2125 ---- ---- ---- ---- 3.513 +.062 3.451 2150 ---- ---- ---- ---- 3.619 +.064 3.555 2175 ---- ---- ---- ---- 3.730 +.065 3.665 2200 ---- ---- ---- ---- 3.845 +.066 3.779 2225 ---- ---- ---- ---- 3.965 +.068 3.897 2250 ---- ---- ---- ---- 4.088 +.069 4.019 2275 ---- ---- ---- ---- 4.216 +.071 4.145 2300 ---- ---- ---- ---- 4.347 +.072 4.275 2325 ---- ---- ---- ---- 4.482 +.074 4.408 2350 ---- ---- ---- ---- 4.620 +.075 4.545 2375 ---- ---- ---- ---- 4.761 +.077 4.684 2400 ---- ---- ---- ---- 4.905 +.078 4.827 2425 ---- ---- ---- ---- 5.052 +.080 4.972 2450 ---- ---- ---- ---- 5.201 +.082 5.119 2475 ---- ---- ---- ---- 5.351 +.083 5.268 2500 ---- ---- ---- ---- 5.504 +.084 5.420 2525 ---- ---- ---- ---- 5.658 +.086 5.572 2550 ---- ---- ---- ---- 5.814 +.087 5.727 2575 ---- ---- ---- ---- 5.972 +.088 5.884 2600 ---- ---- ---- ---- 6.132 +.090 6.042 2625 ---- ---- ---- ---- 6.294 +.092 6.202 2650 ---- ---- ---- ---- 6.457 +.093 6.364 2675 ---- ---- ---- ---- 6.623 +.094 6.529 2700 ---- ---- ---- ---- 6.790 +.095 6.695 2725 ---- ---- ---- ---- 6.960 +.097 6.863 2750 ---- ---- ---- ---- 7.131 +.098 7.033 2775 ---- ---- ---- ---- 7.305 +.100 7.205 2800 ---- ---- ---- ---- 7.480 +.100 7.380 2825 ---- ---- ---- ---- 7.658 +.102 7.556 2850 ---- ---- ---- ---- 7.838 +.103 7.735 2875 ---- ---- ---- ---- 8.019 +.104 7.915 2900 ---- ---- ---- ---- 8.203 +.106 8.097 2925 ---- ---- ---- ---- 8.388 +.107 8.281 2950 ---- ---- ---- ---- 8.575 +.108 8.467 2975 ---- ---- ---- ---- 8.764 +.109 8.655 3000 ---- ---- ---- ---- 8.954 +.111 8.843 3025 ---- ---- ---- ---- 9.145 +.111 9.034 3050 ---- ---- ---- ---- 9.338 +.113 9.225 3075 ---- ---- ---- ---- 9.532 +.114 9.418 3100 ---- ---- ---- ---- 9.727 +.115 9.612 3125 ---- ---- ---- ---- 9.923 +.116 9.807 3150 ---- ---- ---- ---- 10.120 +.117 10.003 3175 ---- ---- ---- ---- 10.317 +.117 10.200 3200 ---- ---- ---- ---- 10.516 +.119 10.397 3225 ---- ---- ---- ---- 10.716 +.120 10.596 3250 ---- ---- ---- ---- 10.917 +.121 10.796 3275 ---- ---- ---- ---- 11.118 +.122 10.996 3300 ---- ---- ---- ---- 11.320 +.122 11.198 3325 ---- ---- ---- ---- 11.524 +.124 11.400 3350 ---- ---- ---- ---- 11.728 +.125 11.603 3375 ---- ---- ---- ---- 11.933 +.126 11.807 3400 ---- ---- ---- ---- 12.138 +.126 12.012 3425 ---- ---- ---- ---- 12.345 +.128 12.217 3450 ---- ---- ---- ---- 12.552 +.128 12.424 3475 ---- ---- ---- ---- 12.760 +.129 12.631 3500 ---- ---- ---- ---- 12.969 +.130 12.839 3525 ---- ---- ---- ---- 13.179 +.131 13.048 3550 ---- ---- ---- ---- 13.389 +.132 13.257 3575 ---- ---- ---- ---- 13.600 +.133 13.467 3600 ---- ---- ---- ---- 13.812 +.134 13.678 3625 ---- ---- ---- ---- 14.025 +.135 13.890 3650 ---- ---- ---- ---- 14.238 +.135 14.103 3675 ---- ---- ---- ---- 14.452 +.136 14.316 3700 ---- ---- ---- ---- 14.666 +.137 14.529 3725 ---- ---- ---- ---- 14.881 +.137 14.744 3750 ---- ---- ---- ---- 15.097 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1347 3317 26194 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.715 -.271 5.986 1850 ---- ---- ---- ---- 5.465 -.271 5.736 1875 ---- ---- ---- ---- 5.215 -.271 5.486 1900 ---- ---- ---- ---- 4.965 -.271 5.236 1925 ---- ---- ---- ---- 4.715 -.271 4.986 1950 ---- ---- ---- ---- 4.465 -.271 4.736 1975 ---- ---- ---- ---- 4.215 -.271 4.486 2000 ---- ---- ---- ---- 3.965 -.271 4.236 2025 ---- ---- ---- ---- 3.715 -.271 3.986 2050 ---- ---- ---- ---- 3.465 -.271 3.736 2075 ---- ---- ---- ---- 3.215 -.271 3.486 2100 ---- ---- ---- ---- 2.965 -.271 3.236 2125 ---- ---- ---- ---- 2.715 -.272 2.987 2150 ---- ---- ---- ---- 2.465 -.272 2.737 2175 ---- ---- ---- ---- 2.215 -.271 2.486 2200 ---- ---- ---- ---- 1.965 -.272 2.237 2220 ---- ---- ---- ---- 1.767 -.272 2.039 2225 ---- ---- ---- ---- 1.718 -.271 1.989 2230 ---- ---- ---- ---- 1.668 -.272 1.940 2235 ---- ---- ---- ---- 1.619 -.272 1.891 2240 ---- ---- ---- ---- 1.570 -.271 1.841 2245 ---- ---- ---- ---- 1.521 -.271 1.792 2250 ---- ---- ---- ---- 1.472 -.271 1.743 2255 ---- ---- ---- ---- 1.424 -.271 1.695 2260 ---- ---- ---- ---- 1.375 -.271 1.646 2265 ---- ---- ---- ---- 1.327 -.270 1.597 2270 ---- ---- ---- ---- 1.279 -.270 1.549 2275 1.107 1.169 1.036A 1.227B 1.232 -.269 4 1.501 2280 ---- ---- ---- ---- 1.184 -.269 1.453 2285 ---- ---- ---- ---- 1.138 -.268 1.406 2290 ---- ---- .969A .969A 1.091 -.268 1.359 2295 ---- ---- .927A .927A 1.045 -.267 1.312 2300 .999 1.385B .818A .818A 1.000 -.265 2 1.265 5 12 2305 ---- ---- .843A .843A .955 -.264 1.219 2310 ---- ---- .804A .804A .911 -.262 1.173 2315 ---- ---- .764A .764A .867 -.261 1.128 2320 ---- ---- .725A .725A .824 -.259 1.083 2325 1.284 1.351B .615A .615A .782 -.257 5 1.039 20 2330 ---- ---- .651A .651A .740 -.255 .995 8 2335 ---- .987B .617A .617A .700 -.252 .952 2340 ---- .975B .515A .515A .660 -.250 .910 2345 ---- .981B .478A .478A .622 -.246 .868 1 2350 1.033 1.155B .443A 1.012B .585 -.242 3 .827 1 17 2355 ---- .975B .421A .421A .548 -.239 .787 26 2360 ---- .955B .383A .383A .513 -.235 .748 2365 .468 .961B .356A .356A .479 -.231 2 .710 2370 ---- .917B .330A .330A .447 -.225 .672 2375 ---- .930B .304A .304A .416 -.220 .636 1 4 2380 ---- .828B .281A .281A .387 -.214 .601 2 11 2385 ---- .785B .259A .259A .359 -.207 .566 25 2390 .304 .743B .237A .329B .332 -.201 1 .533 2395 .510 .701B .216A .216A .307 -.194 1 .501 25 2400 .402 .720B .198A .280B .283 -.188 11 .471 2 41 2405 ---- .621B .180A .180A .260 -.181 .441 2410 ---- .583B .164A .164A .238 -.175 .413 2415 ---- .546B .148A .148A .218 -.168 1 .386 2420 .209 .539B .132A .187B .199 -.161 11 .360 3 2425 .156 .537B .119A .141A .182 -.153 1 .335 13 2430 ---- .501B .107A .107A .165 -.147 .312 52 30 2435 ---- .469B .096A .096A .150 -.139 .289 3 3 2440 ---- .438B .086A .086A .136 -.133 .269 21 10 2445 .102 .412B .078A .129B .124 -.125 1 .249 1 2450 .288 .385B .070A .070A .112 -.118 224 .230 206 205 2455 .222 .358B .062A .062A .101 -.112 1 .213 6 2 2460 .162 .332B .056A .056A .091 -.105 3 .196 3 3 2465 .163 .308B .050A .164B .082 -.099 4 .181 1 1 2470 .213 .285B .045A .045A .074 -.093 6 .167 58 29 2475 .185 .264B .041A .055B .066 -.087 28 .153 11 25 2480 ---- .242B .037A .037A .060 -.081 .141 1 1 2485 ---- .224B .033A .033A .053 -.076 .129 2490 .160 .204B .030A .204B .048 -.071 10 .119 20 20 2495 ---- .188B .027A .027A .043 -.066 .109 2500 .099 .171B .024A .024A .038 -.061 19 .099 51 23 2505 ---- .156B .022A .022A .034 -.057 .091 2510 ---- .143B .020A .020A .030 -.053 .083 2515 ---- .130B .018A .018A .027 -.049 .076 10 10 2520 .028 .118B .016A .016A .024 -.045 15 .069 12 16 2525 .064 .107B .015A .016 .021 -.042 7 .063 6 24 2550 .037 .065B .010 .010 .011 -.028 10 .039 11 20 2575 ---- .037B .008A .037B .006 -.017 1 .023 15 2600 .025 .025 .005A .005A .003 -.011 1 .014 15 37 2625 ---- .010B .004A .010B .002 -.006 .008 1 1 2650 ---- ---- .002A .002A .001 -.004 .005 1 23 2675 .002 .002 .002 .002 .001 -.002 1 .003 1 1 2700 ---- ---- ---- ---- .001 -.001 .002 1 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 16 2775 ---- ---- ---- ---- .001 UNCH .001 10 2800 ---- ---- ---- ---- .001 UNCH .001 2825 .001 .001 .001 .001 .001 UNCH 6 .001 4 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 379 505 775 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 .001 .001 .001 .001 UNCH 12 .001 28 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 4 4 2150 ---- ---- ---- ---- .001 UNCH .001 11 2175 ---- ---- ---- ---- .001 UNCH .001 13 2200 ---- ---- ---- ---- .001 -.001 .002 135 2220 ---- .004B ---- .004B .003 UNCH .003 2225 ---- .005B ---- .005B .004 UNCH .004 2230 ---- .006B ---- .006B .004 UNCH .004 2235 ---- .007B .004A .004A .005 UNCH .005 2240 ---- .009B .005A .005A .006 UNCH .006 2245 ---- .010B .005A .005A .007 UNCH .007 2250 .010 .012B .005A .012B .008 UNCH 1 .008 1 73 2255 ---- .014B .006A .006A .010 +.001 .009 2260 ---- .017B .006A .006A .011 +.001 .010 2265 .015 .019B .006A .019B .013 +.001 1 .012 1 1 2270 ---- .022B .006A .006A .015 +.001 .014 23 2275 ---- .024B .007A .007A .018 +.002 .016 7 1013 2280 .023 .035 .008A .025A .020 +.002 2 .018 14 14 2285 ---- .035B .009A .009A .024 +.004 .020 10 2290 ---- .040B .011A .011A .027 +.004 .023 12 2295 ---- .047B .012A .012A .031 +.005 .026 5 2300 .010 .055B .010 .055B .036 +.006 6 .030 4 1089 2305 ---- .061B .013A .061B .041 +.008 .033 2310 ---- .069B .014A .069B .047 +.009 .038 12 2315 .039 .079B .016A .079B .053 +.011 2 .042 2320 .050 .089B .018A .018A .060 +.012 16 .048 7 8 2325 .020 .100B .020 .100B .068 +.015 1 .053 36 2330 .063 .113B .023A .113B .076 +.016 6 .060 1 2335 ---- .127B .025A .127B .086 +.019 .067 2340 ---- .140B .028A .140B .096 +.022 .074 2 2 2345 ---- .157B .031A .156B .108 +.025 .083 2350 .048 .175B .035A .172B .121 +.029 10 .092 10 104 2355 ---- .194B .039A .192B .134 +.032 .102 2360 ---- .216B .043A .216B .149 +.037 13 .112 6 6 2365 .097 .237B .048A .074A .165 +.041 2 .124 37 2370 ---- .261B .054A .261B .183 +.046 .137 3 2375 .200 .287B .060A .242B .202 +.052 8 .150 9 11 2380 ---- .312B .067A .312B .223 +.058 .165 4 4 2385 ---- .340B .075A .338B .245 +.064 .181 20 8 2390 .147 .368B .083A .083A .268 +.071 10 .197 2395 .150 .398B .093A .093A .293 +.078 20 .215 1 7 2400 .136 .429B .103A .375B .319 +.084 7 .235 20 40 2405 ---- .450B .114A .449B .346 +.091 .255 20 20 2410 .160 .487B .127A .484B .374 +.097 11 .277 5 6 2415 ---- .526B .140A .505B .404 +.104 1 .300 2420 ---- .554B .154A .554B .435 +.111 .324 1 2425 .260 .604B .172A .602B .468 +.119 1 .349 1 14 2430 .310 .629B .190A .629B .501 +.125 14 .376 10 10 2435 ---- .610B .208A .552B .536 +.133 .403 5 4 2440 ---- .651B .227A .553B .572 +.140 .432 40 17 2445 ---- .693B .248A .556B .610 +.147 .463 4 4 2450 .320 .807B .271A .805B .648 +.154 1 .494 80 10 2455 ---- .779B .295A .599B .687 +.160 .527 2460 ---- .823B .319A .319A .727 +.167 .560 3 3 2465 .482 .869B .344A .479A .768 +.173 5 .595 1 1 2470 .465 .914B .371A .759B .810 +.179 4 .631 4 2 2475 .605 1.028B .399A .595A .852 +.185 1 .667 2480 ---- .980B .428A .428A .896 +.191 .705 4 2 2485 ---- 1.016B .460A .460A .939 +.196 .743 4 2 2490 ---- 1.015B .494A .494A .984 +.202 .782 2495 ---- 1.004B .527A .527A 1.029 +.207 .822 2500 ---- 1.262B .556A .556A 1.074 +.211 .863 2505 ---- 1.008B .595A .595A 1.120 +.215 .905 2510 ---- 1.035B .692A .692A 1.166 +.219 .947 2515 ---- 1.080B .728A .728A 1.213 +.224 .989 2520 ---- ---- .765A .765A 1.260 +.227 1.033 2525 ---- 1.392B .739A .739A 1.307 +.230 1.077 2550 1.084 1.404B .945A 1.073A 1.547 +.245 1 1.302 2575 ---- ---- 1.167A 1.167A 1.792 +.255 1.537 1 1 2600 ---- ---- 1.401A 1.401A 2.039 +.262 1.777 2625 ---- ---- ---- ---- 2.288 +.266 2.022 2650 ---- ---- ---- ---- 2.537 +.269 2.268 2675 ---- ---- ---- ---- 2.787 +.271 2.516 2700 ---- ---- ---- ---- 3.037 +.272 2.765 2725 ---- ---- ---- ---- 3.287 +.273 3.014 2750 ---- ---- ---- ---- 3.537 +.273 3.264 2775 ---- ---- ---- ---- 3.787 +.273 3.514 2800 ---- ---- ---- ---- 4.037 +.273 3.764 2825 ---- ---- ---- ---- 4.287 +.273 4.014 2850 ---- ---- ---- ---- 4.537 +.273 4.264 2875 ---- ---- ---- ---- 4.787 +.273 4.514 2900 ---- ---- ---- ---- 5.037 +.273 4.764 2925 ---- ---- ---- ---- 5.287 +.273 5.014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 156 293 2824 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.714 -.272 5.986 1850 ---- ---- ---- ---- 5.464 -.272 5.736 1875 ---- ---- ---- ---- 5.214 -.272 5.486 1900 ---- ---- ---- ---- 4.964 -.272 5.236 1925 ---- ---- ---- ---- 4.714 -.272 4.986 1950 ---- ---- ---- ---- 4.464 -.272 4.736 1975 ---- ---- ---- ---- 4.214 -.273 4.487 2000 ---- ---- ---- ---- 3.964 -.273 4.237 2025 ---- ---- ---- ---- 3.715 -.273 3.988 2050 ---- ---- ---- ---- 3.466 -.273 3.739 2075 ---- ---- ---- ---- 3.218 -.272 3.490 2100 ---- ---- ---- ---- 2.971 -.271 3.242 2125 ---- ---- ---- ---- 2.726 -.269 2.995 2150 ---- ---- ---- ---- 2.482 -.267 2.749 2175 2.116 2.232B 2.045A 2.045A 2.241 -.265 1 2.506 2200 ---- ---- 1.813A 1.813A 2.004 -.261 2.265 2220 ---- ---- ---- ---- 1.818 -.258 2.076 2225 ---- 2.312B 1.587A 2.312B 1.773 -.256 2.029 2 2 2230 ---- ---- 1.623A 1.623A 1.727 -.256 1.983 2235 ---- ---- 1.579A 1.579A 1.682 -.255 1.937 2240 ---- ---- 1.538A 1.538A 1.637 -.253 1.890 2245 ---- ---- 1.495A 1.495A 1.593 -.252 1.845 2250 ---- 2.156B 1.373A 2.156B 1.549 -.250 1.799 2255 ---- ---- 1.410A 1.410A 1.506 -.248 1.754 2260 ---- ---- 1.370A 1.370A 1.462 -.247 1.709 2265 ---- ---- 1.329A 1.329A 1.420 -.245 1.665 2270 ---- ---- 1.289A 1.289A 1.378 -.243 1.621 2275 ---- 1.924B 1.171A 1.920B 1.336 -.241 1.577 2280 ---- 1.582B 1.212A 1.212A 1.295 -.239 1.534 2285 ---- 1.622B 1.175A 1.175A 1.255 -.236 1.491 2290 ---- 1.597B 1.138A 1.138A 1.215 -.234 1.449 2295 ---- 1.606B 1.102A 1.102A 1.176 -.231 1.407 2300 ---- 1.696B .987A 1.695B 1.137 -.229 1.366 2305 ---- 1.588B 1.034A 1.034A 1.099 -.226 1.325 2310 ---- 1.543B 1.003A 1.003A 1.062 -.222 1.284 2315 ---- 1.499B .891A .891A 1.025 -.220 1.245 2320 ---- 1.455B .860A .860A .989 -.217 1.206 1 2325 ---- 1.477B .818A 1.477B .954 -.213 1.167 1 2330 ---- 1.369B .798A .798A .920 -.209 1.129 1 2335 ---- 1.327B .768A .768A .886 -.206 1.092 5 2340 ---- 1.285B .738A .738A .854 -.202 1.056 1 2345 ---- 1.244B .709A .709A .822 -.198 1.020 2350 ---- 1.272B .670A 1.272B .790 -.195 .985 3 2355 ---- 1.164B .642A .642A .760 -.191 .951 4 2360 ---- 1.125B .616A .616A .730 -.187 .917 3 2365 ---- 1.086B .590A .590A .701 -.183 .884 2 2370 ---- 1.048B .565A .565A .672 -.180 .852 2375 ---- 1.080B .540A .540A .644 -.177 .821 5 2380 ---- .973B .517A .517A .617 -.173 .790 2385 ---- .937B .494A .494A .591 -.169 .760 2390 ---- .903B .472A .472A .566 -.165 .731 2395 ---- .903B .450A .450A .541 -.161 .702 8 2400 .530 .905B .430A .430A .517 -.158 2 .675 14 13 2405 ---- .868B .410A .410A .494 -.154 .648 2410 ---- .836B .390A .390A .471 -.151 .622 2415 ---- .804B .372A .372A .450 -.147 .597 2420 ---- .773B .354A .354A .429 -.143 .572 2425 ---- .746B .337A .337A .409 -.139 .548 14 2430 ---- .714B .320A .320A .390 -.135 .525 2435 ---- .690B .305A .305A .371 -.132 .503 2440 ---- .661B .289A .289A .353 -.128 1 .481 2445 ---- .635B .275A .275A .336 -.124 .460 2 2450 .406 .610B .261A .311B .320 -.120 4 .440 1 2455 ---- .585B .246A .246A .304 -.116 .420 2460 ---- .560B .233A .233A .289 -.112 .401 2465 ---- .535B .221A .221A .274 -.109 .383 2470 ---- .512B .209A .209A .261 -.105 .366 2475 ---- .490B .198A .198A .248 -.101 .349 1 2480 ---- .470B .188A .188A .235 -.097 .332 3 3 2485 ---- .447B .178A .178A .223 -.094 .317 2 2 2490 ---- .427B .168A .168A .212 -.090 .302 2 8 2495 ---- .408B .159A .159A .201 -.087 .288 2500 .317 .390B .151A .151A .190 -.084 12 .274 22 59 2505 ---- .371B .143A .143A .180 -.081 .261 6 11 2510 ---- .353B .135A .135A .171 -.077 .248 7 4 2515 ---- .336B .128A .128A .162 -.074 .236 2520 ---- .320B .121A .121A .153 -.071 .224 6 6 2525 .183 .305B .115A .147B .145 -.068 2 .213 2 8 2550 ---- .237B .088A .088A .110 -.055 .165 9 124 2575 ---- .182B .068A .068A .083 -.045 .128 10 10 2600 ---- .139B .053A .053A .063 -.035 .098 2 2625 ---- .106B .042A .042A .048 -.028 .076 1 1 2650 ---- .079B .034A .034A .037 -.021 .058 2675 ---- .060B .028A .060B .029 -.016 .045 2700 .032 .046B .023A .023A .023 -.012 1 .035 2725 ---- .035B .019A .035B .018 -.009 .027 2750 ---- .027B .017A .027B .015 -.006 .021 16 2775 .019 .020B .010 .010 .012 -.005 23 .017 2 2 2800 .014 .016B .010A .016B .010 -.003 6 .013 12 28 2825 ---- .012B ---- .012B .008 -.002 .010 2850 .011 .011 .011 .011 .007 -.001 1 .008 2875 ---- .008B ---- .008B .006 -.001 .007 2900 ---- ---- ---- ---- .005 UNCH .005 2925 ---- ---- ---- ---- .004 UNCH .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 102 349 SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.002 .003 2000 ---- ---- ---- ---- .002 -.001 .003 1 16 2025 ---- ---- ---- ---- .003 -.001 .004 15 2050 ---- ---- ---- ---- .004 -.001 .005 2075 .006 .006 .006 .006 .006 -.001 4 .007 12 12 2100 .006 .008B .006 .008B .009 UNCH 20 .009 4 4 2125 ---- .014B ---- .014B .014 +.003 .011 2150 .020 .021B .015A .021B .020 +.004 1 .016 1 2175 ---- .033B .018A .018A .029 +.007 .022 22 2200 .040 .050B .023A .043B .042 +.011 7 .031 8 2220 ---- .068B .029A .068B .056 +.014 .042 2225 ---- .073B .030A .073B .060 +.015 .045 18 2230 ---- .079B .032A .079B .065 +.016 .049 2235 ---- .085B .034A .085B .070 +.018 .052 2240 ---- .093B .036A .093B .075 +.019 .056 2245 ---- .100B .039A .100B .080 +.020 .060 2250 ---- .107B .041A .107B .086 +.021 .065 2 2255 ---- .117B .044A .117B .093 +.023 .070 2260 ---- .126B .047A .126B .100 +.025 .075 2265 ---- .135B .051A .135B .107 +.027 .080 2270 ---- .145B .054A .145B .115 +.029 .086 2275 ---- .156B .058A .156B .123 +.030 .093 18 2280 ---- .167B .062A .167B .132 +.033 .099 2285 ---- .179B .066A .179B .142 +.036 .106 10 18 2290 ---- .192B .071A .192B .152 +.038 .114 2295 ---- .205B .076A .205B .162 +.040 .122 2 2 2300 .090 .220B .082A .178A .174 +.043 6 .131 409 286 2305 ---- .234B .087A .234B .186 +.046 .140 2310 ---- .249B .093A .249B .199 +.049 .150 2315 ---- .263B .099A .263B .212 +.052 .160 2320 ---- .279B .106A .279B .226 +.055 .171 2325 .200 .297B .114A .266B .241 +.059 2 .182 2330 ---- .315B .121A .313B .257 +.063 .194 5 5 2335 ---- .335B .130A .333B .273 +.066 .207 1 1 2340 ---- .355B .139A .353B .290 +.069 .221 2345 ---- .377B .148A .377B .308 +.073 .235 5 5 2350 .200 .398B .158A .359B .327 +.077 4 .250 68 2355 .258 .420B .168A .168A .346 +.081 1 .265 2360 ---- .444B .179A .441B .366 +.084 .282 2365 .414 .468B .191A .425B .387 +.088 2 .299 2370 ---- .493B .203A .491B .408 +.092 .316 10 10 2375 ---- .518B .216A .515B .431 +.096 .335 4 2380 ---- .545B .229A .545B .454 +.100 .354 2385 .258 .571B .243A .566B .477 +.103 1 .374 2390 ---- .600B .258A .598B .502 +.107 .395 2395 ---- .629B .275A .627B .527 +.110 .417 8 2400 ---- .657B .293A .657B .553 +.114 .439 1 1 2405 ---- .687B .310A .687B .580 +.118 .462 2410 ---- .719B .328A .717B .607 +.121 .486 2415 ---- .744B .345A .744B .636 +.125 .511 2420 ---- .770B .365A .769B .665 +.129 .536 11 11 2425 ---- .815B .384A .384A .695 +.133 .562 9 3 2430 ---- .837B .407A .407A .725 +.136 .589 8 4 2435 ---- .861B .428A .428A .757 +.141 .616 3 3 2440 ---- .899B .452A .452A .789 +.144 1 .645 2445 ---- .937B .475A .921B .822 +.148 .674 1 1 2450 ---- .990B .499A .988B .855 +.152 .703 2 2 2455 ---- .984B .524A .959B .889 +.155 .734 1 1 2460 ---- .991B .549A .981B .924 +.159 .765 2465 ---- 1.014B .575A .992B .960 +.163 .797 2470 ---- 1.056B .602A .993B .996 +.167 .829 2475 ---- 1.179B .630A 1.175B 1.033 +.171 .862 2480 ---- 1.134B .659A .996B 1.070 +.174 .896 3 3 2485 ---- 1.176B .687A 1.041B 1.108 +.178 .930 20 20 2490 ---- 1.217B .717A 1.009B 1.147 +.182 .965 2495 ---- 1.258B .747A .747A 1.186 +.185 1.001 2500 ---- 1.383B .779A .779A 1.225 +.188 1.037 2505 ---- 1.341B .813A .813A 1.265 +.191 1.074 2510 ---- 1.383B .845A .845A 1.306 +.195 1.111 2515 ---- 1.427B .878A .878A 1.347 +.198 1.149 3 3 2520 ---- 1.470B .912A .912A 1.388 +.201 1.187 2525 ---- 1.597B .942A .942A 1.430 +.204 1.226 2550 ---- 1.821B 1.122A 1.122A 1.645 +.217 1.428 2575 ---- 2.052B 1.316A 1.316A 1.868 +.228 1.640 2600 ---- 2.287B 1.523A 1.523A 2.097 +.236 1.861 2625 ---- 2.526B 1.739A 1.739A 2.332 +.244 2.088 2650 ---- 2.732B 1.963A 1.963A 2.571 +.251 2.320 2675 ---- 2.757B 2.192A 2.192A 2.813 +.256 2.557 2700 ---- ---- 2.428A 2.428A 3.057 +.260 2.797 2725 ---- ---- 2.664A 2.664A 3.302 +.263 3.039 2750 ---- ---- 2.910A 2.910A 3.548 +.265 3.283 2775 ---- ---- ---- ---- 3.796 +.268 3.528 2800 ---- ---- ---- ---- 4.044 +.270 3.774 2825 ---- ---- ---- ---- 4.292 +.270 4.022 2850 ---- ---- ---- ---- 4.540 +.271 4.269 2875 ---- ---- ---- ---- 4.789 +.271 4.518 2900 ---- ---- ---- ---- 5.039 +.272 4.767 2925 ---- ---- ---- ---- 5.288 +.272 5.016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 521 575 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1875 ---- ---- ---- ---- 5.215 -.273 5.488 1900 ---- ---- ---- ---- 4.966 -.272 5.238 1925 ---- ---- ---- ---- 4.717 -.272 4.989 1950 ---- ---- ---- ---- 4.468 -.272 4.740 1975 ---- ---- ---- ---- 4.219 -.273 4.492 2000 ---- ---- ---- ---- 3.971 -.272 4.243 2025 ---- ---- ---- ---- 3.724 -.271 3.995 2050 ---- ---- ---- ---- 3.477 -.271 3.748 2075 ---- ---- ---- ---- 3.232 -.270 3.502 2100 ---- ---- ---- ---- 2.990 -.268 3.258 2125 ---- ---- 2.556A 2.556A 2.750 -.265 3.015 2150 ---- 2.868B 2.323A 2.868B 2.514 -.262 2.776 2175 ---- 2.853B 2.096A 2.850B 2.282 -.257 2.539 2200 ---- 2.668B 1.876A 2.664B 2.057 -.251 2.308 2225 ---- 2.432B 1.664A 2.429B 1.838 -.244 2.082 2250 ---- 2.204B 1.462A 2.200B 1.628 -.235 1.863 2275 ---- 1.980B 1.273A 1.977B 1.429 -.224 1.653 2285 ---- 1.840B 1.296A 1.296A 1.352 -.220 1.572 2290 ---- 1.797B 1.262A 1.262A 1.315 -.217 1.532 2295 ---- 1.754B 1.230A 1.230A 1.278 -.214 1.492 2300 ---- 1.765B 1.099A 1.762B 1.242 -.212 1.454 2305 ---- 1.668B 1.073A 1.073A 1.206 -.209 1.415 2310 ---- 1.626B 1.035A 1.035A 1.171 -.206 1.377 2315 ---- 1.584B 1.009A 1.009A 1.136 -.204 1.340 2320 ---- 1.543B .978A .978A 1.102 -.201 1.303 2325 ---- 1.560B .939A 1.560B 1.068 -.199 1.267 2330 ---- 1.461B .919A .919A 1.036 -.195 1.231 2335 ---- 1.421B .891A .891A 1.004 -.192 1.196 2340 ---- 1.381B .851A .851A .972 -.189 1.161 2345 ---- 1.342B .823A .823A .941 -.186 1.127 1 1 2350 ---- 1.365B .796A .796A .911 -.183 1.094 2355 ---- 1.265B .769A .769A .882 -.179 1.061 2360 ---- 1.228B .743A .743A .853 -.176 1.029 2365 ---- 1.190B .717A .717A .824 -.174 .998 2370 ---- 1.153B .693A .693A .797 -.170 .967 2375 ---- 1.185B .668A .668A .770 -.167 .937 2380 ---- 1.095B .645A .645A .744 -.163 .907 2385 ---- 1.090B .622A .622A .718 -.160 .878 2390 ---- 1.082B .600A .600A .693 -.157 .850 2395 ---- 1.049B .578A .578A .669 -.153 .822 2400 .944 1.018B .557A .591A .645 -.150 11 .795 17 2405 ---- .985B .537A .537A .622 -.147 .769 2410 ---- .955B .517A .517A .599 -.144 .743 2415 ---- .924B .498A .498A .578 -.140 .718 2420 ---- .894B .479A .479A .556 -.137 .693 2425 ---- .868B .461A .461A .536 -.133 .669 2430 ---- .840B .444A .444A .516 -.130 .646 2435 ---- .812B .427A .427A .496 -.128 .624 2440 ---- .785B .410A .410A .478 -.124 .602 2445 ---- .760B .395A .395A .459 -.122 .581 2450 ---- .735B .379A .379A .442 -.118 .560 2455 ---- .710B .364A .364A .425 -.115 .540 2460 ---- .685B .350A .350A .408 -.112 .520 2465 ---- .660B .337A .337A .392 -.109 .501 2470 ---- .637B .323A .323A .377 -.106 .483 2475 ---- .615B .308A .308A .362 -.103 .465 2480 ---- .595B .296A .296A .348 -.100 .448 2485 ---- .573B .284A .284A .334 -.098 .432 2490 ---- .552B .273A .273A .321 -.095 .416 2495 ---- .532B .262A .262A .308 -.092 .400 2500 ---- .513B .251A .251A .296 -.089 .385 5 5 2505 ---- .494B .242A .242A .284 -.087 .371 2510 ---- .477B .232A .232A .273 -.084 .357 5 2515 ---- .459B .222A .222A .262 -.081 .343 2520 ---- .441B .213A .213A .252 -.078 .330 13 2525 ---- .425B .205A .205A .242 -.076 .318 17 2550 .195 .350B .168A .168A .197 -.064 1 .261 140 114 2575 ---- .287B .137A .137A .161 -.054 .215 2600 ---- .234B .112A .112A .131 -.046 .177 2625 ---- .191B .093A .093A .107 -.038 .145 2650 ---- .155B .077A .077A .087 -.032 .119 2675 ---- .127B .064A .064A .071 -.028 .099 2700 .056 .103B .054A .056 .059 -.023 1 .082 1 1 2725 ---- .084B .046A .046A .049 -.019 .068 2750 ---- .069B .040A .069B .041 -.016 .057 2775 ---- .056B .034A .056B .034 -.014 .048 2800 ---- .047B .030A .047B .029 -.012 .041 2825 ---- .039B .027A .039B .025 -.010 .035 2850 ---- .033B .024A .033B .022 -.008 .030 2875 ---- .028B .022A .028B .019 -.007 .026 2900 ---- .024B .020A .024B .017 -.005 .022 2925 ---- .020B .018A .020B .014 -.005 .019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 147 173 SO3 JAN23 Silver Weekly Friday Option - Week 3 PUT 1875 ---- ---- ---- ---- .005 -.001 .006 1900 ---- ---- ---- ---- .006 -.001 .007 1925 ---- ---- ---- ---- .007 -.001 .008 1950 ---- ---- ---- ---- .008 -.001 .009 1975 ---- ---- ---- ---- .009 -.001 .010 2000 ---- ---- ---- ---- .011 -.001 .012 2025 ---- ---- ---- ---- .014 UNCH .014 2050 ---- ---- .016A .016A .017 UNCH .017 2075 ---- .023B .019A .019A .022 +.001 .021 2100 ---- .033B .022A .022A .029 +.003 .026 2125 ---- .044B .027A .027A .039 +.005 .034 2150 .041 .060B .033A .037A .053 +.009 3 .044 1 2175 ---- .081B .042A .081B .071 +.014 .057 2200 ---- .110B .054A .110B .095 +.020 .075 2225 ---- .147B .069A .147B .127 +.028 .099 8 16 2250 .173 .195B .090A .195B .166 +.037 1 .129 2275 .215 .256B .118A .215 .217 +.048 1 .169 2285 ---- .284B .131A .283B .240 +.052 .188 2290 ---- .298B .138A .298B .253 +.055 .198 1 1 2295 .189 .313B .145A .145A .266 +.057 8 .209 2300 .288 .327B .153A .281A .279 +.059 2 .220 2305 ---- .344B .161A .342B .293 +.062 .231 2310 ---- .361B .170A .359B .308 +.065 .243 8 8 2315 ---- .379B .178A .377B .323 +.067 .256 2320 ---- .397B .187A .395B .339 +.070 .269 2325 ---- .417B .197A .417B .356 +.074 .282 2330 ---- .436B .208A .436B .373 +.076 .297 2335 .411 .457B .218A .420B .391 +.080 5 .311 2340 ---- .478B .229A .476B .409 +.082 .327 2345 ---- .500B .241A .498B .428 +.085 .343 2350 ---- .522B .253A .519B .448 +.089 .359 2355 ---- .546B .266A .544B .468 +.092 .376 2360 ---- .570B .279A .570B .489 +.095 .394 2365 ---- .594B .293A .590B .511 +.098 .413 1 1 2370 ---- .619B .308A .615B .533 +.101 .432 2375 ---- .645B .323A .645B .556 +.105 .451 2380 ---- .671B .340A .671B .580 +.108 .472 2385 ---- .698B .358A .694B .604 +.111 .493 2390 ---- .726B .374A .724B .629 +.115 .514 2395 ---- .753B .391A .750B .655 +.119 .536 2400 .449 .782B .409A .731B .681 +.122 16 .559 2405 ---- .812B .427A .806B .708 +.125 .583 2410 ---- .842B .447A .836B .735 +.128 .607 2415 ---- .873B .466A .870B .763 +.131 .632 2420 ---- .905B .488A .903B .792 +.135 .657 2425 ---- .936B .509A .930B .821 +.138 .683 2430 ---- .948B .531A .531A .851 +.141 .710 2435 ---- .981B .553A .553A .882 +.144 .738 2440 ---- 1.015B .578A .971B .913 +.147 .766 2445 ---- 1.051B .602A 1.005B .945 +.151 .794 2450 ---- 1.105B .625A 1.103B .977 +.154 .823 2455 ---- 1.128B .650A 1.062B 1.010 +.157 .853 2460 ---- 1.165B .676A 1.107B 1.043 +.159 .884 2465 ---- 1.202B .703A 1.186B 1.077 +.162 .915 2470 ---- 1.226B .730A 1.191B 1.112 +.166 .946 2475 ---- 1.287B .758A 1.285B 1.147 +.168 .979 2480 ---- 1.227B .785A 1.218B 1.183 +.172 1.011 2485 ---- 1.267B .815A 1.225B 1.219 +.174 1.045 2490 ---- 1.306B .844A 1.226B 1.256 +.177 1.079 2495 ---- 1.346B .874A 1.217B 1.293 +.180 1.113 2500 ---- 1.480B .904A 1.480B 1.330 +.182 1.148 2505 ---- 1.428B .935A 1.229B 1.369 +.186 1.183 2510 ---- 1.468B .965A .965A 1.407 +.188 1.219 2515 ---- 1.509B 1.003A 1.003A 1.446 +.190 1.256 2520 ---- 1.552B 1.035A 1.035A 1.486 +.193 1.293 2525 ---- 1.683B 1.064A 1.064A 1.526 +.196 1.330 2550 ---- 1.897B 1.237A 1.237A 1.731 +.208 1.523 2575 ---- 2.116B 1.424A 1.424A 1.944 +.218 1.726 2600 ---- 2.342B 1.619A 1.619A 2.164 +.226 1.938 2625 ---- 2.572B 1.825A 1.825A 2.389 +.233 2.156 2650 ---- 2.807B 2.039A 2.039A 2.619 +.239 2.380 2675 ---- 3.045B 2.259A 2.259A 2.853 +.244 2.609 2700 ---- 3.285B 2.484A 2.484A 3.090 +.249 2.841 2725 ---- 3.527B 2.716A 2.716A 3.330 +.252 3.078 2750 ---- 3.632B 2.948A 2.948A 3.572 +.256 3.316 2775 ---- 3.643B 3.188A 3.188A 3.816 +.259 3.557 2800 ---- ---- 3.428A 3.428A 4.060 +.260 3.800 2825 ---- ---- 3.668A 3.668A 4.306 +.263 4.043 2850 ---- ---- ---- ---- 4.553 +.265 4.288 2875 ---- ---- ---- ---- 4.800 +.266 4.534 2900 ---- ---- ---- ---- 5.047 +.267 4.780 2925 ---- ---- ---- ---- 5.295 +.268 5.027 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 18 27 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1900 ---- ---- ---- ---- 4.968 -.273 5.241 1925 ---- ---- ---- ---- 4.721 -.272 4.993 1950 ---- ---- ---- ---- 4.473 -.272 4.745 1975 ---- ---- ---- ---- 4.226 -.272 4.498 2000 ---- ---- ---- ---- 3.980 -.272 4.252 2025 ---- ---- ---- ---- 3.736 -.270 4.006 2050 ---- ---- ---- ---- 3.493 -.269 3.762 2075 ---- ---- 3.059A 3.059A 3.252 -.267 3.519 2100 ---- 3.316B 2.823A 3.316B 3.014 -.264 3.278 2125 ---- 3.340B 2.593A 3.340B 2.779 -.261 3.040 2150 ---- 3.168B 2.367A 3.168B 2.550 -.255 2.805 2175 ---- 2.931B 2.148A 2.931B 2.326 -.249 2.575 2200 ---- 2.700B 1.938A 2.697B 2.109 -.241 2.350 2225 ---- 2.470B 1.736A 2.470B 1.900 -.233 2.133 2250 ---- 2.250B 1.546A 2.248B 1.700 -.224 1.924 2275 ---- 2.040B 1.367A 2.037B 1.511 -.213 1.724 2300 ---- 1.832B 1.200A 1.830B 1.334 -.202 1.536 2305 ---- ---- ---- ---- 1.301 -.198 1.499 2310 ---- ---- ---- ---- 1.267 -.197 1.464 2315 ---- ---- ---- ---- 1.235 -.193 1.428 2320 ---- ---- ---- ---- 1.202 -.191 1.393 2325 ---- 1.638B 1.048A 1.638B 1.171 -.188 1.359 2330 ---- ---- ---- ---- 1.140 -.185 1.325 2335 ---- ---- .991A .991A 1.109 -.183 1.292 2340 ---- ---- .963A .963A 1.079 -.180 1.259 2345 ---- ---- .936A .936A 1.050 -.177 1.227 2350 ---- 1.452B .909A 1.452B 1.021 -.174 1.195 2355 ---- ---- .884A .884A .993 -.171 1.164 2360 ---- ---- .858A .858A .965 -.168 1.133 2365 ---- ---- .834A .834A .938 -.165 1.103 2370 ---- ---- .809A .809A .911 -.162 1.073 2375 ---- 1.284B .785A 1.284B .885 -.159 1.044 2380 ---- ---- .762A .762A .859 -.157 1.016 2385 ---- .997B .739A .739A .834 -.154 .988 2390 ---- 1.000B .717A 1.000B .810 -.150 .960 2395 ---- 1.004B .695A 1.004B .786 -.148 .934 2400 .728 1.123B .674A .710A .763 -.145 2 .908 2405 ---- 1.009B .653A 1.009B .740 -.142 .882 2410 ---- 1.008B .634A 1.008B .718 -.139 .857 2415 ---- 1.006B .614A 1.006B .696 -.137 .833 2420 ---- 1.008B .595A 1.008B .675 -.134 .809 2425 .673 .979B .576A .608A .654 -.132 3 .786 2430 ---- .954B .558A .952B .634 -.129 .763 2435 ---- .926B .541A .926B .614 -.127 .741 2440 ---- .900B .524A .899B .595 -.124 .719 2445 ---- .876B .507A .507A .576 -.122 .698 2450 .664 .852B .491A .491A .558 -.120 2 .678 2455 ---- .825B .476A .476A .540 -.117 .657 2460 ---- .801B .460A .460A .523 -.115 .638 2465 ---- .780B .446A .446A .506 -.113 .619 2470 ---- .756B .431A .431A .490 -.110 .600 2475 .696 .733B .417A .441A .474 -.108 6 .582 2480 ---- .714B .403A .403A .459 -.106 .565 2485 ---- .693B .390A .390A .444 -.103 .547 2490 ---- .672B .377A .377A .430 -.101 .531 2495 ---- .652B .363A .363A .416 -.098 .514 2500 .563 .632B .350A .350A .402 -.097 3 .499 2505 ---- .613B .339A .339A .389 -.094 .483 2510 .508 .508 .328A .328A .376 ---- 1 ---- 2515 ---- ---- ---- .317A .364 ---- ---- 2520 ---- ---- ---- .306A .351 ---- ---- 2525 ---- .538B .296A .296A .340 -.086 .426 2550 ---- .459B .250A .250A .287 -.075 .362 5 5 2575 ---- .390B .212A .212A .242 -.066 .308 2600 ---- .331B .180A .180A .204 -.057 .261 2625 ---- .279B .152A .152A .172 -.050 .222 10 10 2650 ---- .235B .130A .130A .146 -.042 .188 2675 ---- .199B .111A .111A .124 -.036 .160 2700 ---- .168B .095A .095A .105 -.032 .137 2725 ---- .142B .083A .083A .090 -.027 .117 2750 ---- .120B .072A .072A .077 -.023 .100 2775 ---- .102B .063A .063A .066 -.020 .086 2800 ---- .087B .055A .055A .057 -.017 .074 2825 ---- .074B .049A .074B .050 -.014 .064 2850 ---- .063B .043A .063B .043 -.013 .056 2875 ---- .054B .039A .054B .038 -.011 .049 2900 ---- .046B .035A .046B .033 -.009 .042 2925 ---- ---- ---- .032A .029 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 15 15 SO4 JAN23 Silver Weekly Friday Option - Week 4 PUT 1900 ---- ---- ---- ---- .011 -.001 .012 1925 ---- ---- ---- ---- .013 -.001 .014 1950 ---- ---- ---- ---- .015 -.001 .016 1975 ---- ---- ---- ---- .019 UNCH .019 2000 ---- ---- .021A .021A .023 UNCH .023 2025 ---- ---- .024A .024A .028 +.001 .027 2050 ---- .035B .028A .028A .035 +.003 .032 2075 ---- .047B .033A .033A .044 +.005 .039 2100 ---- .061B .039A .039A .055 +.007 .048 2125 ---- .079B .048A .048A .071 +.011 .060 2150 ---- .103B .059A .059A .091 +.016 .075 2175 ---- .133B .073A .073A .116 +.022 .094 2200 ---- .171B .091A .091A .149 +.030 .119 31 31 2225 ---- .218B .115A .115A .189 +.038 .151 2250 ---- .276B .144A .144A .239 +.047 .192 2275 ---- .346B .180A .180A .300 +.058 .242 1 1 2300 ---- .426B .225A .225A .373 +.070 .303 2305 ---- .445B .235A .235A .389 +.073 .316 2310 ---- .463B .246A .246A .405 +.075 .330 2315 ---- .482B .257A .257A .423 +.078 .345 2320 ---- .502B .268A .268A .440 +.080 .360 2325 ---- .523B .280A .280A .458 +.083 .375 2330 ---- .543B .292A .292A .477 +.086 .391 2335 ---- .565B .305A .305A .497 +.089 .408 2340 ---- .587B .318A .318A .516 +.091 .425 2345 ---- .610B .332A .332A .537 +.095 .442 2350 ---- .633B .346A .346A .558 +.098 .460 1 1 2355 ---- .657B .361A .361A .580 +.101 .479 2360 ---- .682B .376A .376A .602 +.104 .498 2365 ---- .706B .392A .392A .624 +.106 .518 2370 ---- .732B .410A .410A .648 +.110 .538 2375 ---- .758B .427A .427A .671 +.112 .559 2380 ---- .785B .444A .444A .696 +.115 .581 2385 ---- .812B .462A .462A .721 +.118 .603 2390 ---- .840B .482A .482A .746 +.121 .625 2395 ---- .868B .501A .501A .772 +.124 .648 2400 ---- .896B .519A .519A .799 +.127 .672 2405 ---- .926B .539A .539A .826 +.129 .697 2410 ---- .956B .561A .561A .853 +.132 .721 2415 ---- .987B .582A .582A .882 +.135 .747 2420 ---- 1.017B .602A .602A .910 +.137 .773 2425 ---- 1.048B .626A .626A .939 +.139 .800 2430 ---- 1.080B .648A .648A .969 +.142 .827 2435 ---- 1.110B .671A .671A .999 +.144 .855 2440 ---- 1.124B .696A .696A 1.030 +.147 .883 2445 ---- 1.135B .720A .720A 1.061 +.149 .912 2450 ---- 1.213B .746A .746A 1.093 +.152 .941 2455 ---- 1.134B .772A .772A 1.125 +.154 .971 2460 ---- 1.134B .798A .798A 1.158 +.157 1.001 2465 ---- 1.122B .825A .825A 1.191 +.159 1.032 2470 ---- 1.120B .852A .852A 1.225 +.162 1.063 2475 ---- 1.389B .879A .879A 1.259 +.164 1.095 2480 ---- ---- .906A .906A 1.293 +.166 1.127 2485 ---- ---- .936A .936A 1.328 +.168 1.160 2490 ---- ---- .965A .965A 1.364 +.171 1.193 2495 ---- ---- .995A .995A 1.399 +.172 1.227 2500 ---- 1.575B 1.025A 1.025A 1.436 +.175 1.261 2505 ---- ---- 1.055A 1.055A 1.472 +.177 1.295 2510 ---- ---- ---- 1.084A 1.509 ---- ---- 2515 ---- ---- ---- 1.115A 1.547 ---- ---- 2520 ---- ---- ---- 1.147A 1.585 ---- ---- 2525 ---- 1.771B 1.182A 1.182A 1.623 +.186 1.437 2550 ---- 1.974B 1.350A 1.350A 1.819 +.196 1.623 2575 ---- 2.186B 1.530A 1.530A 2.024 +.206 1.818 2600 ---- 2.406B 1.716A 1.716A 2.236 +.215 2.021 2625 ---- 2.627B 1.914A 1.914A 2.454 +.223 2.231 2650 ---- 2.856B 2.120A 2.120A 2.676 +.229 2.447 2675 ---- 3.087B 2.335A 2.335A 2.904 +.235 2.669 2700 ---- 3.321B 2.553A 2.553A 3.135 +.240 2.895 2725 ---- 3.559B 2.775A 2.775A 3.369 +.245 3.124 2750 ---- 3.797B 3.004A 3.004A 3.606 +.249 3.357 2775 ---- 4.039B 3.235A 3.235A 3.845 +.252 3.593 2800 ---- 4.282B 3.470A 3.470A 4.086 +.255 3.831 2825 ---- 4.396B 3.705A 3.705A 4.328 +.258 4.070 2850 ---- 4.425B 3.945A 3.945A 4.571 +.259 4.312 2875 ---- ---- 4.184A 4.184A 4.816 +.262 4.554 2900 ---- ---- 4.424A 4.424A 5.061 +.263 4.798 2925 ---- ---- ---- ---- 5.307 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 33 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 5.964 -.273 6.237 1825 ---- ---- ---- ---- 5.714 -.273 5.987 1850 ---- ---- ---- ---- 5.464 -.273 5.737 1875 ---- ---- ---- ---- 5.214 -.273 5.487 1900 ---- ---- ---- ---- 4.964 -.273 5.237 1925 ---- ---- ---- ---- 4.714 -.273 4.987 1950 ---- ---- ---- ---- 4.464 -.273 4.737 1975 ---- ---- ---- ---- 4.214 -.273 4.487 2000 ---- ---- ---- ---- 3.964 -.273 4.237 2025 ---- ---- ---- ---- 3.714 -.273 3.987 2050 ---- ---- ---- ---- 3.464 -.273 3.737 2075 ---- ---- ---- ---- 3.214 -.273 3.487 2100 ---- ---- ---- ---- 2.964 -.273 3.237 2125 ---- ---- ---- ---- 2.714 -.273 2.987 2150 ---- ---- ---- ---- 2.464 -.273 2.737 2175 ---- ---- ---- ---- 2.214 -.273 2.487 2190 ---- ---- ---- ---- 2.064 -.273 2.337 2195 ---- ---- ---- ---- 2.014 -.273 2.287 2200 ---- ---- ---- ---- 1.964 -.273 2.237 2205 ---- ---- ---- ---- 1.914 -.273 2.187 2210 ---- ---- ---- ---- 1.864 -.273 2.137 2215 ---- ---- ---- ---- 1.814 -.273 2.087 2220 ---- ---- ---- ---- 1.764 -.273 2.037 2225 ---- ---- ---- ---- 1.714 -.273 1.987 2230 ---- ---- ---- ---- 1.664 -.273 1.937 2235 ---- ---- ---- ---- 1.614 -.273 1.887 2240 ---- ---- ---- ---- 1.564 -.273 1.837 2245 ---- ---- ---- ---- 1.514 -.273 1.787 2250 ---- ---- ---- ---- 1.464 -.273 1.737 2255 ---- ---- ---- ---- 1.414 -.273 1.687 2260 ---- ---- ---- ---- 1.364 -.273 1.637 2265 ---- ---- ---- ---- 1.314 -.273 1.587 2270 ---- ---- ---- ---- 1.264 -.273 1.537 2275 ---- ---- ---- ---- 1.214 -.273 1.487 2280 ---- ---- ---- ---- 1.164 -.273 1.437 2285 ---- ---- ---- ---- 1.114 -.273 1.387 2290 ---- ---- ---- ---- 1.064 -.273 1.337 2295 ---- ---- ---- ---- 1.014 -.273 1.287 2300 ---- ---- ---- ---- .964 -.273 1.237 2305 ---- ---- ---- ---- .914 -.274 1.188 2310 ---- ---- ---- ---- .864 -.274 1.138 2315 ---- ---- ---- ---- .814 -.275 1.089 2320 ---- ---- ---- ---- .764 -.276 1.040 2325 ---- ---- ---- ---- .714 -.277 .991 2330 ---- ---- ---- ---- .664 -.278 .942 2335 ---- ---- ---- ---- .614 -.279 .893 2340 ---- ---- ---- ---- .564 -.281 .845 2345 ---- ---- ---- ---- .514 -.284 .798 2350 ---- ---- ---- ---- .464 -.286 .750 8 2355 ---- ---- ---- ---- .414 -.290 .704 2360 ---- ---- ---- ---- .364 -.293 .657 2365 ---- ---- ---- ---- .314 -.298 .612 2370 ---- ---- ---- ---- .264 -.304 .568 2375 ---- .713B .133A .712B .214 -.310 .524 2380 ---- ---- ---- ---- .164 -.318 .482 2385 ---- ---- .054A .054A .114 -.327 .441 2390 ---- .429B .028A .028A .064 -.338 .402 2395 .361 .449B .013A .033A .014 -.350 2 .364 2400 ---- .633B .004A .004A .000 -.328 .328 2 5 2405 ---- .437B .004A .004A .000 -.294 .294 2410 .196 .417B .003 .003 .000 -.262 19 .262 72 31 2415 ---- .422B .004A .004A .000 -.233 13 .233 2420 ---- .375B .004A .004A .000 -.206 .206 2 1 2425 .178 .401B .004A .401B .000 -.181 5 .181 8 5 2430 .168 .340 .004A .089B .000 -.158 53 .158 2435 ---- .250B .004A .004A .000 -.138 .138 1 1 2440 .030 .239B .002 .002 .000 -.120 6 .120 1 6 2445 .018 .233B .004A .004A .000 -.104 2 .104 2450 .085 .210B .004A .004A .000 -.090 79 .090 11 108 2455 .043 .180B .004A .046B .000 -.078 1 .078 2 2 2460 ---- .150B .004A .004A .000 -.067 .067 5 5 2465 ---- .125B .003A .003A .000 -.057 5 .057 25 38 2470 ---- .104B .003A .003A .000 -.049 .049 4 2475 .019 .085B .003A .003A .000 -.042 2 .042 5 15 2480 ---- .068B .003A .003A .000 -.036 .036 2485 ---- .057B .003A .003A .000 -.031 .031 5 7 2490 ---- .045B .003A .003A .000 -.027 .027 2495 ---- .036B .004A .036B .000 -.023 .023 2 2500 ---- .028B .003A .028B .000 -.019 .019 5 9 2505 ---- .022B .003A .022B .000 -.017 .017 40 16 2510 ---- .017B .004A .017B .000 -.014 .014 2 1 2515 ---- .013B .004A .013B .000 -.012 .012 2520 .005 .010 .004A .004A .000 -.010 2 .010 2525 ---- ---- .004A .004A .000 -.009 .009 2 2 2550 ---- ---- ---- ---- .000 -.004 .004 1 2 2575 ---- ---- ---- ---- .000 -.002 .002 2600 ---- ---- ---- ---- .000 -.001 .001 1 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 189 189 269 W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 1 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 15 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 5 2215 ---- ---- ---- ---- .000 -.001 .001 5 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 41 2280 ---- ---- ---- ---- .000 -.001 .001 1 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 1 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 57 2305 ---- ---- ---- ---- .000 -.002 .002 2310 ---- ---- ---- ---- .000 -.002 .002 3 2315 ---- ---- ---- ---- .000 -.003 .003 2320 ---- ---- ---- ---- .000 -.004 .004 2325 ---- ---- .003A .003A .000 -.005 .005 2330 ---- ---- .003A .003A .000 -.006 .006 2335 ---- ---- .003A .003A .000 -.007 .007 2340 ---- ---- .003A .003A .000 -.009 .009 1 2345 ---- ---- .003A .003A .000 -.012 .012 2350 ---- ---- .003A .003A .000 -.014 5 .014 6 10 2355 ---- ---- .003A .003A .000 -.018 .018 2360 ---- ---- .003A .003A .000 -.021 .021 15 16 2365 ---- ---- .003A .003A .000 -.026 .026 2370 ---- ---- .003A .003A .000 -.032 .032 4 2375 ---- ---- .003A .003A .000 -.038 7 .038 5 13 2380 ---- ---- .004A .004A .000 -.046 .046 1 1 2385 .008 .008 .004A .004A .000 -.055 1 .055 1 1 2390 .012 .017 .004A .035B .000 -.066 3 .066 3 4 2395 .010 .081B .005A .005A .000 -.078 103 .078 11 101 2400 .081 .121B .003 .022A .036 -.056 8 .092 16 152 2405 ---- .117B .007A .115B .086 -.022 .108 1 2410 ---- .142B .009A .132B .136 +.010 .126 3 2415 .106 .164B .012A .046B .186 +.039 18 .147 1 1 2420 .100 .193B .018A .070B .236 +.066 2 .170 2425 .097 .280 .026A .280 .286 +.091 8 .195 1 1 2430 ---- .254B .041A .041A .336 +.114 .222 2435 .071 .380 .053A .380 .386 +.134 2 .252 2 2440 .280 .323B .065A .065A .436 +.152 2 .284 1 3 2445 .119 .255B .082A .165B .486 +.168 2 .318 2 2450 ---- .392B .098A .098A .536 +.182 .354 2 2 2455 ---- ---- .118A .118A .586 +.194 .392 1 2460 ---- ---- .140A .140A .636 +.205 .431 2 2 2465 ---- ---- .165A .165A .686 +.215 .471 2470 ---- ---- .194A .194A .736 +.223 .513 1 4 2475 ---- ---- .224A .224A .786 +.230 .556 1 2480 ---- ---- .258A .258A .836 +.236 .600 2485 ---- ---- .366A .366A .886 +.241 .645 2490 ---- ---- .402A .402A .936 +.245 .691 2495 ---- ---- .441A .441A .986 +.249 .737 2500 ---- ---- .412A .412A 1.036 +.253 .783 2 2 2505 ---- ---- .524A .524A 1.086 +.255 .831 2510 ---- ---- .569A .569A 1.136 +.258 .878 2515 ---- ---- ---- ---- 1.186 +.260 .926 2520 ---- ---- ---- ---- 1.236 +.262 .974 2525 ---- ---- .639A .639A 1.286 +.263 1.023 2550 ---- ---- ---- ---- 1.536 +.268 1.268 2575 ---- ---- ---- ---- 1.786 +.270 1.516 2600 ---- ---- ---- ---- 2.036 +.271 1.765 2625 ---- ---- ---- ---- 2.286 +.271 2.015 2650 ---- ---- ---- ---- 2.536 +.271 2.265 2675 ---- ---- ---- ---- 2.786 +.271 2.515 2700 ---- ---- ---- ---- 3.036 +.271 2.765 2725 ---- ---- ---- ---- 3.286 +.271 3.015 2750 ---- ---- ---- ---- 3.536 +.271 3.265 2775 ---- ---- ---- ---- 3.786 +.271 3.515 2800 ---- ---- ---- ---- 4.036 +.271 3.765 2825 ---- ---- ---- ---- 4.286 +.271 4.015 2850 ---- ---- ---- ---- 4.536 +.271 4.265 2875 ---- ---- ---- ---- 4.786 +.271 4.515 2900 ---- ---- ---- ---- 5.036 +.271 4.765 2925 ---- ---- ---- ---- 5.286 +.271 5.015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 161 68 457 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.714 -.272 5.986 1850 ---- ---- ---- ---- 5.464 -.272 5.736 1875 ---- ---- ---- ---- 5.214 -.272 5.486 1900 ---- ---- ---- ---- 4.964 -.272 5.236 1925 ---- ---- ---- ---- 4.714 -.272 4.986 1950 ---- ---- ---- ---- 4.464 -.272 4.736 1975 ---- ---- ---- ---- 4.214 -.272 4.486 2000 ---- ---- ---- ---- 3.964 -.272 4.236 2025 ---- ---- ---- ---- 3.714 -.272 3.986 2050 ---- ---- ---- ---- 3.464 -.272 3.736 2075 ---- ---- ---- ---- 3.214 -.272 3.486 2100 ---- ---- ---- ---- 2.965 -.272 3.237 2125 ---- ---- ---- ---- 2.716 -.272 2.988 2150 ---- ---- ---- ---- 2.468 -.272 2.740 2175 ---- ---- ---- ---- 2.222 -.271 2.493 2200 ---- ---- 1.783A 1.783A 1.979 -.270 2.249 2220 ---- ---- ---- ---- 1.788 -.267 2.055 2225 ---- ---- 1.548A 1.548A 1.740 -.267 2.007 2230 ---- ---- ---- ---- 1.693 -.266 1.959 2235 ---- ---- ---- ---- 1.646 -.265 1.911 2240 ---- ---- ---- ---- 1.600 -.264 1.864 2245 ---- ---- ---- ---- 1.553 -.263 1.816 2250 ---- 1.890B 1.320A 1.890B 1.508 -.261 1.769 2255 ---- ---- 1.361A 1.361A 1.462 -.260 1.722 2260 ---- ---- 1.316A 1.316A 1.417 -.259 1.676 2265 ---- ---- 1.274A 1.274A 1.372 -.257 1.629 2270 ---- ---- 1.231A 1.231A 1.327 -.256 1.583 2275 ---- 1.876B 1.105A 1.876B 1.283 -.254 1.537 2280 ---- ---- 1.148A 1.148A 1.240 -.252 1.492 2285 ---- ---- 1.108A 1.108A 1.197 -.250 1.447 2290 ---- ---- 1.069A 1.069A 1.155 -.247 1.402 2295 ---- ---- 1.031A 1.031A 1.113 -.245 1.358 2300 ---- 1.660B .907A 1.657B 1.072 -.242 1.314 2305 ---- 1.320B .956A .956A 1.031 -.240 1.271 2310 ---- 1.318B .919A .919A .991 -.237 1.228 2315 ---- 1.326B .886A .886A .952 -.234 1.186 2320 ---- 1.337B .855A .855A .914 -.230 1.144 2325 ---- 1.428B .728A 1.426B .876 -.227 1.103 2330 ---- 1.317B .705A .705A .840 -.223 1.063 2335 ---- 1.273B .675A .675A .804 -.219 1.023 2340 ---- 1.229B .645A .645A .769 -.215 .984 2345 .713 1.186B .616A .616A .735 -.210 1 .945 2350 .714 1.209B .571A .721B .701 -.207 1 .908 2355 .702 1.100B .543A .679B .669 -.202 2 .871 2360 .704 1.058B .515A .515A .637 -.198 1 .835 3 2365 ---- 1.017B .489A .489A .607 -.193 .800 2 2370 ---- .976B .463A .463A .577 -.189 .766 2375 ---- 1.005B .438A .438A .548 -.184 .732 5 2380 ---- .896B .415A .415A .520 -.180 .700 2385 ---- .857B .392A .392A .493 -.175 .668 2390 ---- .820B .370A .370A .467 -.171 .638 2395 ---- .781B .350A .350A .442 -.166 .608 2400 ---- .816B .330A .330A .417 -.163 .580 5 2405 ---- .741B .310A .310A .394 -.158 .552 2410 ---- .737B .292A .292A .372 -.153 .525 3 2415 ---- .713B .275A .275A .350 -.149 .499 2 2420 ---- .680B .258A .258A .330 -.144 .474 2425 ---- .651B .242A .242A .311 -.140 26 .451 50 2430 ---- .619B .228A .228A .292 -.135 1 .427 1 2435 ---- .589B .213A .581B .275 -.130 .405 2440 ---- .562B .198A .562B .258 -.126 .384 2445 ---- .535B .184A .184A .242 -.122 .364 2450 ---- .510B .173A .173A .227 -.117 .344 4 2455 ---- .482B .161A .161A .213 -.112 .325 2 1 2460 ---- .458B .151A .151A .200 -.107 .307 2465 .383 .435B .141A .360B .188 -.102 20 .290 2470 ---- .412B .132A .132A .176 -.098 .274 2475 ---- .390B .123A .123A .165 -.093 1 .258 2480 ---- .368B .115A .115A .154 -.090 .244 2485 ---- .347B .107A .107A .144 -.085 .229 5 2490 ---- .328B .100A .100A .135 -.081 .216 2495 ---- .310B .094A .094A .126 -.077 .203 2500 .252 .291B .088A .121B .118 -.073 26 .191 8 14 2505 ---- .276B .082A .082A .111 -.069 .180 2510 ---- .260B .077A .077A .103 -.066 .169 1 1 2515 ---- .245B .072A .072A .097 -.062 .159 2520 ---- .230B .067A .067A .090 -.060 .150 2525 ---- .217B .063A .063A .084 -.056 .140 2550 ---- .157B .046A .046A .060 -.042 .102 2575 ---- .113B .035A .035A .042 -.033 .075 2600 .039 .081B .026A .048B .030 -.025 1 .055 1 1 2625 ---- .058B .021A .058B .021 -.019 .040 2650 ---- .040B .017A .040B .015 -.015 .030 2675 .009 .028B .009 .009 .011 -.012 1 .023 6 6 2700 ---- .020B .012A .020B .007 -.010 .017 3 3 2725 ---- .014B .010A .014B .005 -.008 .013 2750 ---- ---- .009A .009A .004 -.007 .011 2775 ---- ---- ---- ---- .003 -.005 .008 2800 ---- ---- ---- ---- .002 -.005 .007 2825 ---- ---- ---- ---- .001 -.005 .006 2850 ---- ---- ---- ---- .001 -.004 .005 2875 ---- ---- ---- ---- .001 -.003 .004 2900 ---- ---- ---- ---- .001 -.002 .003 2925 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 21 106 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 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .002 UNCH .002 2125 ---- ---- ---- ---- .003 UNCH .003 2150 .007 .007 .007 .007 .005 UNCH 1 .005 2175 ---- .011B ---- .011B .010 +.001 .009 2200 ---- .020B .012A .012A .017 +.003 1 .014 2220 ---- .030B .015A .015A .025 +.005 .020 2225 ---- .034B .015A .015A .027 +.005 .022 1 2230 ---- .037B .016A .016A .030 +.006 .024 2235 ---- .041B .017A .017A .033 +.006 .027 2240 ---- .046B .018A .018A .037 +.008 .029 2245 ---- .050B .019A .019A .040 +.008 .032 2250 ---- .055B .021A .021A .044 +.010 .034 2255 ---- .061B .022A .022A .049 +.011 .038 2260 ---- .067B .024A .024A .054 +.013 .041 2265 ---- .074B .025A .074B .059 +.015 .044 2270 ---- .081B .027A .081B .064 +.016 .048 2275 ---- .089B .029A .089B .070 +.017 .053 2280 ---- .097B .032A .097B .077 +.020 .057 2285 ---- .107B .034A .107B .084 +.022 .062 2290 ---- .117B .037A .117B .091 +.024 .067 2295 ---- .127B .040A .127B .099 +.026 .073 2300 .095 .139B .043A .139B .108 +.029 2 .079 3 2305 ---- .151B .046A .150B .118 +.032 .086 2310 ---- .164B .050A .164B .128 +.035 .093 5 2315 ---- .178B .055A .178B .139 +.038 .101 2320 ---- .193B .059A .193B .150 +.041 .109 2325 ---- .207B .064A .207B .163 +.045 .118 2330 ---- .222B .069A .222B .176 +.049 .127 2335 ---- .240B .075A .239B .190 +.053 .137 2340 ---- .259B .082A .255B .205 +.057 .148 5 5 2345 ---- .278B .088A .278B .221 +.061 .160 2350 ---- .299B .096A .295B .238 +.066 .172 11 6 2355 .156 .320B .103A .318B .255 +.070 1 .185 2360 ---- .343B .112A .340B .274 +.075 .199 2365 ---- .367B .121A .365B .293 +.079 .214 2370 ---- .391B .131A .388B .313 +.083 .230 2375 ---- .416B .141A .411B .334 +.087 .247 5 2380 .184 .443B .152A .441B .356 +.092 2 .264 2385 ---- .470B .164A .470B .379 +.096 .283 2390 ---- .498B .176A .494B .403 +.101 .302 2395 ---- .527B .190A .527B .428 +.105 .323 2400 .248 .557B .204A .557B .453 +.109 3 .344 2405 ---- .588B .219A .586B .480 +.114 .366 2410 ---- .611B .238A .610B .508 +.119 .389 2415 ---- .644B .255A .643B .536 +.123 .413 2420 ---- .677B .273A .676B .566 +.127 .439 2425 ---- .721B .291A .291A .596 +.131 25 .465 50 2430 ---- .746B .310A .310A .628 +.137 .491 2435 ---- .770B .332A .332A .660 +.141 .519 2440 ---- .785B .354A .760B .694 +.146 .548 2445 ---- .792B .375A .780B .728 +.151 .577 2450 ---- .903B .400A .901B .763 +.155 .608 2455 ---- .856B .424A .800B .799 +.160 .639 2460 ---- .897B .449A .803B .836 +.165 .671 2465 ---- .938B .475A .804B .873 +.169 .704 2470 ---- .978B .502A .793B .911 +.174 .737 2475 ---- 1.104B .530A 1.102B .950 +.178 .772 2480 ---- 1.063B .559A .559A .990 +.183 .807 2485 ---- 1.106B .588A .588A 1.030 +.187 .843 2490 ---- 1.149B .618A .618A 1.070 +.190 .880 1 1 2495 ---- 1.194B .649A .649A 1.112 +.195 .917 2500 ---- 1.320B .680A .680A 1.154 +.199 .955 2505 ---- 1.282B .718A .718A 1.196 +.203 .993 2510 ---- 1.327B .752A .752A 1.239 +.206 1.033 2515 ---- 1.372B .785A .785A 1.282 +.210 1.072 2520 ---- 1.417B .820A .820A 1.325 +.212 1.113 2525 ---- 1.547B .850A .850A 1.370 +.216 1.154 2550 ---- 1.780B 1.040A 1.040A 1.595 +.230 1.365 2575 ---- 2.019B 1.244A 1.244A 1.827 +.240 1.587 2600 ---- 2.160B 1.460A 1.460A 2.065 +.248 1.817 2625 ---- 2.193B 1.688A 1.688A 2.306 +.253 2.053 2650 ---- ---- 1.920A 1.920A 2.549 +.257 2.292 2675 ---- ---- 2.160A 2.160A 2.795 +.260 2.535 2700 ---- ---- ---- ---- 3.042 +.263 2.779 2725 ---- ---- ---- ---- 3.290 +.265 3.025 2750 ---- ---- ---- ---- 3.538 +.265 3.273 2775 ---- ---- ---- ---- 3.787 +.267 3.520 2800 ---- ---- ---- ---- 4.037 +.268 3.769 2825 ---- ---- ---- ---- 4.286 +.268 4.018 2850 ---- ---- ---- ---- 4.536 +.269 4.267 2875 ---- ---- ---- ---- 4.786 +.270 4.516 2900 ---- ---- ---- ---- 5.036 +.271 4.765 2925 ---- ---- ---- ---- 5.286 +.271 5.015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 17 76 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.464 -.273 5.737 1875 ---- ---- ---- ---- 5.214 -.273 5.487 1900 ---- ---- ---- ---- 4.965 -.273 5.238 1925 ---- ---- ---- ---- 4.716 -.272 4.988 1950 ---- ---- ---- ---- 4.466 -.273 4.739 1975 ---- ---- ---- ---- 4.217 -.273 4.490 2000 ---- ---- ---- ---- 3.969 -.272 4.241 2025 ---- ---- ---- ---- 3.721 -.272 3.993 2050 ---- ---- ---- ---- 3.473 -.272 3.745 2075 ---- ---- ---- ---- 3.227 -.271 3.498 2100 ---- ---- ---- ---- 2.982 -.270 3.252 2125 ---- ---- 2.543A 2.543A 2.739 -.268 3.007 2150 ---- ---- 2.306A 2.306A 2.500 -.265 2.765 2175 ---- 2.660B 2.076A 2.660B 2.264 -.262 2.526 2200 ---- 2.625B 1.849A 2.625B 2.034 -.256 2.290 2225 ---- 2.416B 1.633A 2.413B 1.811 -.249 2.060 2250 ---- 2.184B 1.426A 2.180B 1.596 -.241 1.837 2260 ---- ---- ---- ---- 1.513 -.237 1.750 2265 ---- ---- ---- ---- 1.472 -.235 1.707 2270 ---- ---- ---- ---- 1.432 -.232 1.664 2275 ---- 1.956B 1.234A 1.953B 1.392 -.230 1.622 2280 ---- ---- ---- ---- 1.353 -.228 1.581 2285 ---- ---- ---- ---- 1.314 -.225 1.539 2290 ---- ---- ---- ---- 1.276 -.222 1.498 2295 ---- ---- ---- ---- 1.238 -.220 1.458 2300 ---- 1.736B 1.055A 1.733B 1.201 -.217 1.418 2305 ---- ---- ---- ---- 1.164 -.215 1.379 2310 ---- ---- ---- ---- 1.128 -.212 1.340 2315 ---- ---- ---- ---- 1.093 -.209 1.302 2320 ---- ---- ---- ---- 1.058 -.207 1.265 2325 ---- 1.525B .892A 1.525B 1.024 -.204 1.228 2330 ---- ---- ---- ---- .990 -.201 1.191 2335 ---- ---- ---- ---- .957 -.198 1.155 2340 ---- ---- ---- ---- .925 -.195 1.120 2345 ---- ---- .774A .774A .893 -.193 1.086 2350 ---- 1.326B .746A 1.326B .863 -.189 1.052 2355 ---- ---- .719A .719A .832 -.186 1.018 2360 ---- ---- .692A .692A .803 -.183 .986 2365 ---- ---- .667A .667A .774 -.179 .953 2370 ---- ---- .642A .642A .746 -.176 .922 2375 ---- 1.141B .618A 1.141B .719 -.172 .891 2380 ---- ---- .594A .594A .692 -.169 .861 2385 ---- ---- .572A .572A .666 -.166 .832 2390 ---- ---- .549A .549A .641 -.162 .803 1 2395 ---- .795B .528A .795B .616 -.159 .775 2400 ---- .971B .507A .970B .593 -.154 .747 2405 ---- .805B .487A .805B .569 -.152 .721 2410 ---- .807B .467A .807B .547 -.147 .694 2415 ---- .819B .448A .819B .525 -.144 .669 2420 .524 .800B .429A .429A .504 -.140 1 .644 2425 ---- .820B .412A .817B .484 -.137 .621 2430 ---- .790B .395A .790B .464 -.133 .597 2435 ---- .762B .379A .761B .445 -.130 .575 2440 ---- .735B .363A .735B .427 -.126 .553 2445 ---- .710B .347A .708B .409 -.123 .532 2450 .480 .685B .333A .333A .392 -.119 1 .511 2455 ---- .660B .318A .657B .376 -.116 .492 2460 ---- .635B .304A .631B .360 -.112 .472 2465 ---- .610B .289A .610B .345 -.109 .454 2470 ---- .587B .277A .277A .330 -.106 .436 2475 ---- .565B .264A .264A .316 -.103 .419 2480 ---- .542B .252A .252A .302 -.100 1 .402 2485 ---- .521B .242A .242A .289 -.097 .386 1 2490 ---- .501B .231A .231A .277 -.093 .370 2495 ---- .481B .221A .221A .265 -.090 .355 2500 .311 .461B .211A .211A .253 -.088 1 .341 5 2505 ---- .443B .201A .201A .242 -.085 .327 2510 ---- .425B .193A .193A .231 -.082 .313 2515 ---- .407B .184A .184A .221 -.080 .301 2520 ---- .390B .176A .176A .211 -.077 .288 2525 ---- .375B .168A .168A .202 -.074 .276 2550 ---- .303B .134A .134A .161 -.062 .223 5 2575 ---- .244B .108A .108A .128 -.051 .179 2600 ---- .194B .087A .087A .102 -.042 .144 2625 ---- .155B .071A .071A .081 -.035 .116 2650 ---- .123B .058A .058A .065 -.029 .094 2675 ---- .098B .048A .048A .053 -.023 .076 2700 ---- .078B .040A .040A .043 -.019 .062 2725 ---- .062B .034A .062B .035 -.016 .051 2750 ---- .050B .029A .050B .029 -.013 .042 2775 ---- .040B .026A .040B .025 -.010 .035 2800 ---- .033B .023A .033B .021 -.008 .029 2825 ---- .027B .020A .027B .018 -.007 .025 2850 ---- .023B .018A .023B .015 -.006 .021 2875 ---- .019B .016A .019B .013 -.005 .018 2900 ---- .016B ---- .016B .011 -.004 .015 2925 ---- ---- ---- ---- .010 -.003 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 12 W3S JAN23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .003 -.001 .004 1875 ---- ---- ---- ---- .003 -.002 .005 1900 ---- ---- ---- ---- .004 -.001 .005 1925 ---- ---- ---- ---- .005 -.001 .006 1950 ---- ---- ---- ---- .006 -.001 .007 1975 ---- ---- ---- ---- .007 -.001 .008 2000 ---- ---- ---- ---- .008 -.001 .009 2025 ---- ---- ---- ---- .010 -.001 .011 2050 ---- ---- ---- ---- .013 UNCH .013 2075 ---- ---- ---- ---- .016 +.001 .015 2100 ---- .021B .017A .017A .021 +.002 .019 2125 ---- .030B .021A .021A .028 +.003 .025 2150 ---- .043B .025A .025A .039 +.007 .032 2175 .038 .060B .032A .036A .053 +.010 6 .043 2200 ---- .084B .041A .041A .072 +.015 .057 15 15 2225 ---- .117B .053A .053A .099 +.022 .077 2250 .143 .159B .070A .159B .134 +.031 6 .103 5 5 2260 ---- .180B .079A .079A .151 +.035 .116 2265 ---- .191B .083A .083A .160 +.037 .123 2270 ---- .203B .088A .088A .170 +.039 .131 8 8 2275 ---- .215B .093A .093A .180 +.042 .138 2280 ---- .228B .099A .099A .190 +.043 .147 2285 ---- .241B .105A .105A .201 +.046 .155 2290 ---- .255B .111A .111A .213 +.049 .164 2295 ---- .269B .117A .117A .225 +.051 .174 2300 .140 .285B .124A .240A .238 +.054 17 .184 13 12 2305 ---- .298B .131A .131A .251 +.056 .195 2310 ---- .315B .139A .139A .265 +.059 .206 2315 ---- .332B .147A .147A .280 +.062 .218 2320 ---- .350B .156A .156A .295 +.065 .230 2325 ---- .368B .164A .164A .311 +.068 .243 2330 ---- .388B .174A .174A .327 +.071 .256 2335 ---- .408B .184A .184A .344 +.073 .271 2340 ---- .429B .194A .194A .362 +.077 .285 2345 ---- .450B .205A .205A .380 +.079 .301 2350 .415 .472B .216A .469B .399 +.082 1 .317 10 10 2355 ---- .495B .228A .228A .419 +.086 .333 2360 ---- .519B .240A .240A .439 +.088 .351 2365 ---- .543B .253A .253A .461 +.093 .368 2370 ---- .568B .267A .267A .482 +.095 .387 2375 ---- .593B .281A .281A .505 +.099 .406 2380 ---- .620B .296A .296A .528 +.102 .426 2385 ---- .647B .311A .311A .552 +.106 .446 2390 ---- .675B .330A .330A .577 +.110 .467 2395 ---- .703B .346A .346A .602 +.113 .489 1 2400 .400 .732B .363A .363A .628 +.116 3 .512 2405 ---- .762B .381A .381A .655 +.120 .535 2410 ---- .793B .400A .400A .683 +.124 .559 2415 ---- .823B .419A .419A .711 +.128 .583 2420 ---- .855B .440A .440A .740 +.131 .609 2425 ---- .887B .461A .461A .770 +.135 .635 2430 ---- .906B .483A .483A .800 +.139 .661 2435 ---- .870B .503A .503A .831 +.142 .689 2440 ---- .875B .529A .529A .862 +.145 .717 2445 ---- .875B .552A .552A .895 +.150 .745 2450 ---- 1.058B .575A .575A .927 +.152 .775 2455 ---- .861B .600A .600A .961 +.156 .805 2460 ---- .870B .625A .625A .995 +.159 .836 2465 ---- .872B .653A .653A 1.030 +.163 .867 2470 ---- ---- .680A .680A 1.065 +.166 .899 2475 ---- 1.242B .708A .708A 1.101 +.169 .932 2480 ---- ---- .735A .735A 1.137 +.172 .965 2485 ---- ---- .764A .764A 1.174 +.175 .999 2490 ---- ---- .794A .794A 1.211 +.178 1.033 2495 ---- ---- .824A .824A 1.249 +.181 1.068 2500 ---- 1.440B .854A .854A 1.288 +.184 1 1.104 2505 ---- ---- .885A .885A 1.326 +.186 1.140 2510 ---- ---- .918A .918A 1.366 +.190 1.176 2515 ---- ---- ---- ---- 1.405 +.192 1.213 2520 ---- ---- ---- ---- 1.445 +.194 1.251 2525 ---- 1.648B 1.015A 1.015A 1.486 +.197 1.289 2550 ---- 1.864B 1.190A 1.190A 1.694 +.209 1.485 2575 ---- 2.088B 1.380A 1.380A 1.911 +.220 1.691 2600 ---- 2.318B 1.580A 1.580A 2.135 +.229 1.906 2625 ---- 2.552B 1.790A 1.790A 2.364 +.237 2.127 2650 ---- 2.788B 2.005A 2.005A 2.598 +.243 2.355 2675 ---- 3.029B 2.232A 2.232A 2.835 +.248 2.587 2700 ---- 3.252B 2.460A 2.460A 3.075 +.253 2.822 2725 ---- 3.292B 2.695A 2.695A 3.318 +.257 3.061 2750 ---- ---- 2.932A 2.932A 3.561 +.259 3.302 2775 ---- ---- 3.172A 3.172A 3.807 +.262 3.545 2800 ---- ---- 3.412A 3.412A 4.053 +.264 3.789 2825 ---- ---- ---- ---- 4.299 +.265 4.034 2850 ---- ---- ---- ---- 4.547 +.267 4.280 2875 ---- ---- ---- ---- 4.795 +.268 4.527 2900 ---- ---- ---- ---- 5.043 +.269 4.774 2925 ---- ---- ---- ---- 5.291 +.269 5.022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 51 51 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.216 -.272 5.488 1900 ---- ---- ---- ---- 4.967 -.272 5.239 1925 ---- ---- ---- ---- 4.718 -.273 4.991 1950 ---- ---- ---- ---- 4.470 -.273 4.743 1975 ---- ---- ---- ---- 4.223 -.272 4.495 2000 ---- ---- ---- ---- 3.977 -.271 4.248 2025 ---- ---- ---- ---- 3.731 -.271 4.002 2050 ---- ---- ---- ---- 3.486 -.270 3.756 2075 ---- ---- 3.049A 3.049A 3.244 -.268 3.512 2100 ---- ---- 2.812A 2.812A 3.004 -.266 3.270 2125 ---- 3.190B 2.578A 3.190B 2.767 -.263 3.030 2150 ---- 3.130B 2.350A 3.130B 2.534 -.259 2.793 2175 ---- 2.920B 2.129A 2.920B 2.307 -.253 2.560 2200 ---- 2.688B 1.913A 2.688B 2.087 -.245 2.332 2225 ---- 2.456B 1.709A 2.456B 1.874 -.238 2.112 2250 ---- 2.230B 1.515A 2.230B 1.671 -.228 1.899 2275 ---- 2.015B 1.333A 2.012B 1.478 -.218 1.696 2285 ---- ---- ---- ---- 1.405 -.213 1.618 2290 ---- ---- ---- ---- 1.369 -.211 1.580 2295 ---- ---- ---- ---- 1.333 -.209 1.542 2300 ---- 1.805B 1.164A 1.805B 1.298 -.206 1.504 2305 ---- ---- ---- ---- 1.264 -.203 1.467 2310 ---- ---- ---- ---- 1.230 -.201 1.431 2315 ---- ---- ---- ---- 1.197 -.198 1.395 2320 ---- ---- ---- ---- 1.164 -.195 1.359 2325 ---- 1.607B 1.008A 1.605B 1.132 -.192 1.324 2330 ---- ---- ---- ---- 1.100 -.190 1.290 2335 ---- ---- ---- ---- 1.069 -.187 1.256 2340 ---- ---- .922A .922A 1.039 -.183 1.222 2345 ---- ---- .895A .895A 1.009 -.180 1.189 2350 ---- 1.420B .868A 1.419B .980 -.177 1.157 2355 ---- ---- .842A .842A .951 -.174 1.125 2360 ---- ---- .816A .816A .923 -.171 1.094 2365 ---- ---- .791A .791A .895 -.168 1.063 2370 ---- ---- .767A .767A .868 -.165 1.033 2375 ---- 1.248B .743A 1.248B .842 -.162 1.004 2380 ---- ---- .719A .719A .816 -.159 .975 2385 ---- ---- .696A .696A .791 -.155 .946 2390 ---- .944B .674A .942B .766 -.153 .919 2395 ---- .951B .653A .951B .742 -.149 .891 2400 ---- 1.086B .631A 1.086B .718 -.147 .865 2405 ---- .961B .611A .961B .695 -.144 .839 2410 ---- .966B .591A .966B .672 -.142 .814 2415 ---- .960B .572A .955B .651 -.138 .789 2420 ---- .954B .552A .954B .629 -.136 .765 2425 ---- .938B .534A .936B .609 -.132 .741 2430 ---- .912B .516A .912B .588 -.130 .718 2435 ---- .883B .499A .883B .569 -.127 .696 2440 ---- .858B .482A .858B .550 -.124 .674 2445 ---- .831B .466A .831B .531 -.122 .653 2450 ---- .806B .450A .806B .514 -.118 .632 2455 ---- .782B .435A .781B .496 -.116 .612 2460 ---- .758B .420A .757B .479 -.114 .593 2465 ---- .734B .406A .732B .463 -.111 .574 2470 ---- .711B .391A .709B .447 -.109 .556 2475 ---- .693B .378A .378A .432 -.106 .538 2480 ---- .671B .365A .365A .417 -.103 .520 2485 ---- .650B .350A .350A .403 -.101 .504 2490 ---- .630B .337A .337A .389 -.098 .487 2495 ---- .609B .326A .326A .376 -.095 .471 2500 ---- .590B .314A .314A .363 -.093 .456 2505 ---- .571B .303A .303A .350 -.091 .441 2510 ---- .552B .293A .293A .338 -.089 .427 2515 ---- .534B .282A .282A .326 -.087 .413 2520 ---- .516B .272A .272A .315 -.084 .399 2525 ---- .499B .262A .262A .304 -.082 .386 2550 ---- .420B .219A .219A .254 -.072 .326 2575 ---- .352B .184A .184A .211 -.063 .274 2600 ---- .294B .154A .154A .176 -.054 .230 2625 ---- .245B .129A .129A .146 -.047 .193 2650 ---- .205B .109A .109A .122 -.040 .162 2675 ---- .171B .092A .092A .102 -.034 .136 2700 ---- .143B .079A .079A .086 -.029 .115 2725 ---- .119B .068A .068A .073 -.024 .097 2750 ---- .100B .058A .058A .062 -.021 .083 2775 ---- .083B .051A .051A .053 -.018 .071 2800 ---- .070B .044A .044A .046 -.015 .061 2825 ---- .059B .039A .059B .039 -.013 .052 2850 ---- .050B .035A .049B .034 -.011 .045 2875 ---- .042B .032A .042B .030 -.009 .039 2900 ---- .036B .029A .036B .026 -.008 .034 2925 ---- .031B .026A .031B .023 -.007 .030 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S JAN23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- ---- .007 -.001 .008 1900 ---- ---- ---- ---- .008 -.001 .009 1925 ---- ---- ---- ---- .010 -.001 .011 1950 ---- ---- ---- ---- .012 -.001 .013 1975 ---- ---- ---- ---- .015 UNCH .015 2000 ---- ---- .017A .017A .018 UNCH .018 2025 ---- ---- .020A .020A .022 UNCH .022 2050 ---- .028B .023A .023A .028 +.002 .026 2075 ---- .037B .027A .027A .035 +.003 .032 2100 ---- .049B .032A .032A .045 +.006 .039 2125 ---- .065B .039A .039A .058 +.009 .049 2150 ---- .087B .049A .049A .075 +.013 .062 2175 ---- .113B .061A .061A .098 +.019 .079 2200 ---- .148B .076A .076A .127 +.026 .101 2225 ---- .192B .097A .097A .164 +.034 .130 2250 ---- .247B .123A .123A .210 +.043 .167 2275 ---- .313B .156A .156A .267 +.054 .213 2285 ---- .344B .172A .172A .293 +.058 .235 2290 ---- .358B .180A .180A .307 +.061 .246 2295 ---- .373B .188A .188A .321 +.063 .258 2300 ---- .390B .197A .197A .336 +.065 .271 2305 ---- .408B .207A .207A .352 +.068 .284 2310 ---- .426B .217A .217A .368 +.071 .297 2315 ---- .446B .227A .227A .384 +.073 .311 2320 ---- .465B .238A .238A .402 +.077 .325 2325 ---- .484B .249A .249A .419 +.079 .340 2330 ---- .505B .261A .261A .438 +.082 .356 2335 ---- .526B .273A .273A .457 +.085 .372 2340 ---- .548B .285A .285A .476 +.088 .388 2345 ---- .570B .298A .298A .496 +.091 .405 2350 ---- .593B .311A .311A .517 +.094 .423 2355 ---- .616B .325A .325A .538 +.097 .441 2360 ---- .641B .340A .340A .560 +.101 .459 2365 ---- .666B .355A .355A .582 +.103 .479 2370 ---- .691B .371A .371A .605 +.107 .498 2375 ---- .717B .388A .388A .628 +.109 .519 2380 ---- .744B .405A .405A .652 +.112 .540 2385 ---- .771B .422A .422A .677 +.116 .561 2390 ---- .798B .440A .440A .702 +.119 .583 2395 ---- .826B .460A .460A .728 +.122 .606 2400 ---- .856B .479A .479A .754 +.125 .629 2405 ---- .885B .497A .497A .781 +.128 .653 2410 ---- .915B .517A .517A .808 +.130 .678 2415 ---- .946B .538A .538A .836 +.133 .703 2420 ---- .976B .559A .559A .865 +.136 .729 2425 ---- 1.008B .581A .581A .894 +.139 .755 2430 ---- 1.040B .604A .604A .924 +.142 .782 2435 ---- 1.051B .627A .627A .954 +.144 .810 2440 ---- 1.062B .652A .652A .985 +.147 .838 2445 ---- 1.067B .677A .677A 1.016 +.150 .866 2450 ---- 1.173B .701A .701A 1.048 +.152 .896 2455 ---- 1.062B .726A .726A 1.081 +.155 .926 2460 ---- 1.065B .753A .753A 1.114 +.158 .956 2465 ---- 1.063B .779A .779A 1.148 +.161 .987 2470 ---- 1.062B .804A .804A 1.182 +.163 1.019 2475 ---- 1.351B .834A .834A 1.216 +.165 1.051 2480 ---- ---- .862A .862A 1.252 +.169 1.083 2485 ---- ---- .888A .888A 1.287 +.171 1.116 2490 ---- ---- .918A .918A 1.323 +.173 1.150 2495 ---- ---- .948A .948A 1.360 +.176 1.184 2500 ---- 1.540B .978A .978A 1.396 +.178 1.218 2505 ---- ---- 1.008A 1.008A 1.434 +.181 1.253 2510 ---- ---- 1.041A 1.041A 1.471 +.182 1.289 2515 ---- ---- 1.073A 1.073A 1.510 +.185 1.325 2520 ---- ---- 1.105A 1.105A 1.548 +.187 1.361 2525 ---- 1.738B 1.137A 1.137A 1.587 +.189 1.398 2550 ---- 1.946B 1.307A 1.307A 1.786 +.199 1.587 2575 ---- 2.161B 1.489A 1.489A 1.994 +.209 1.785 2600 ---- 2.381B 1.680A 1.680A 2.208 +.218 1.990 2625 ---- 2.606B 1.880A 1.880A 2.428 +.225 2.203 2650 ---- 2.836B 2.090A 2.090A 2.653 +.232 2.421 2675 ---- 3.070B 2.305A 2.305A 2.883 +.238 2.645 2700 ---- 3.307B 2.525A 2.525A 3.116 +.242 2.874 2725 ---- 3.545B 2.750A 2.750A 3.353 +.247 3.106 2750 ---- 3.785B 2.980A 2.980A 3.592 +.251 3.341 2775 ---- 4.029B 3.216A 3.216A 3.832 +.254 3.578 2800 ---- 4.136B 3.452A 3.452A 4.075 +.257 3.818 2825 ---- 4.144B 3.688A 3.688A 4.318 +.259 4.059 2850 ---- ---- 3.928A 3.928A 4.563 +.261 4.302 2875 ---- ---- 4.172A 4.172A 4.809 +.263 4.546 2900 ---- ---- ---- ---- 5.055 +.265 4.790 2925 ---- ---- ---- ---- 5.301 +.265 5.036 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 15.31 -2.43 17.74 10050 ---- ---- ---- ---- 14.82 -2.42 17.24 10100 ---- ---- ---- ---- 14.32 -2.42 16.74 10150 ---- ---- ---- ---- 13.83 -2.42 16.25 10200 ---- ---- ---- ---- 13.34 -2.41 15.75 10250 ---- ---- ---- ---- 12.85 -2.40 15.25 10300 ---- ---- ---- ---- 12.36 -2.39 14.75 10350 ---- ---- ---- ---- 11.88 -2.37 14.25 10500 ---- ---- ---- ---- 10.45 -2.31 12.76 10550 ---- ---- ---- ---- 9.98 -2.28 12.26 10600 ---- ---- ---- ---- 9.51 -2.25 11.76 10650 ---- ---- ---- ---- 9.05 -2.21 11.26 10700 ---- ---- ---- ---- 8.60 -2.16 10.76 10750 ---- ---- ---- ---- 8.16 -2.11 10.27 10800 ---- ---- ---- ---- 7.72 -2.05 9.77 10850 ---- ---- ---- ---- 7.29 -1.98 9.27 10900 ---- ---- ---- ---- 6.87 -1.90 8.77 10950 ---- ---- ---- ---- 6.47 -1.80 8.27 11000 ---- ---- ---- ---- 6.07 -1.70 7.77 11050 ---- ---- ---- ---- 5.68 -1.60 7.28 11100 ---- ---- ---- ---- 5.31 -1.47 6.78 11150 ---- ---- ---- ---- 4.95 -1.33 6.28 11200 ---- ---- ---- ---- 4.60 -1.18 5.78 11250 ---- ---- ---- ---- 4.27 -1.01 5.28 11300 ---- ---- ---- ---- 3.95 -.83 4.78 11350 ---- ---- ---- ---- 3.65 -.64 4.29 11400 ---- ---- ---- ---- 3.36 -.43 3.79 11450 ---- ---- ---- ---- 3.08 -.21 3.29 11500 ---- ---- ---- ---- 2.82 +.03 2.79 11550 ---- ---- ---- ---- 2.58 +.29 2.29 11600 ---- ---- ---- ---- 2.35 +.56 1.79 11650 ---- ---- ---- ---- 2.13 +1.04 1.09 11700 ---- ---- ---- ---- 1.93 +.95 .98 11750 ---- ---- ---- ---- 1.75 +.88 .87 11800 ---- ---- ---- ---- 1.57 +.79 .78 11850 ---- ---- ---- ---- 1.41 +.72 .69 11900 ---- ---- ---- ---- 1.27 ---- ---- 11950 ---- ---- ---- ---- 1.13 ---- ---- 6000 ---- ---- ---- ---- 55.18 -2.43 57.61 6050 ---- ---- ---- ---- 54.69 -2.42 57.11 6100 ---- ---- ---- ---- 54.19 -2.42 56.61 6150 ---- ---- ---- ---- 53.69 -2.43 56.12 6200 ---- ---- ---- ---- 53.19 -2.43 55.62 6250 ---- ---- ---- ---- 52.69 -2.43 55.12 6300 ---- ---- ---- ---- 52.19 -2.43 54.62 6350 ---- ---- ---- ---- 51.70 -2.42 54.12 6400 ---- ---- ---- ---- 51.20 -2.42 53.62 6450 ---- ---- ---- ---- 50.70 -2.42 53.12 7500 ---- ---- ---- ---- 40.23 -2.43 42.66 7550 ---- ---- ---- ---- 39.73 -2.43 42.16 7600 ---- ---- ---- ---- 39.23 -2.43 41.66 7650 ---- ---- ---- ---- 38.74 -2.42 41.16 7700 ---- ---- ---- ---- 38.24 -2.43 40.67 7750 ---- ---- ---- ---- 37.74 -2.43 40.17 7800 ---- ---- ---- ---- 37.24 -2.43 39.67 7850 ---- ---- ---- ---- 36.74 -2.43 39.17 7900 ---- ---- ---- ---- 36.24 -2.43 38.67 7950 ---- ---- ---- ---- 35.75 -2.42 38.17 8000 ---- ---- ---- ---- 35.25 -2.43 37.68 8050 ---- ---- ---- ---- 34.75 -2.43 37.18 8100 ---- ---- ---- ---- 34.25 -2.43 36.68 8150 ---- ---- ---- ---- 33.75 -2.43 36.18 8200 ---- ---- ---- ---- 33.25 -2.43 35.68 8250 ---- ---- ---- ---- 32.76 -2.42 35.18 8300 ---- ---- ---- ---- 32.26 -2.43 34.69 8350 ---- ---- ---- ---- 31.76 -2.43 34.19 8400 ---- ---- ---- ---- 31.26 -2.43 33.69 8450 ---- ---- ---- ---- 30.76 -2.43 33.19 8500 ---- ---- ---- ---- 30.26 -2.43 32.69 8550 ---- ---- ---- ---- 29.77 -2.42 32.19 8600 ---- ---- ---- ---- 29.27 -2.43 31.70 8650 ---- ---- ---- ---- 28.77 -2.43 31.20 8700 ---- ---- ---- ---- 28.27 -2.43 30.70 8750 ---- ---- ---- ---- 27.77 -2.43 30.20 8800 ---- ---- ---- ---- 27.27 -2.43 29.70 8850 ---- ---- ---- ---- 26.77 -2.43 29.20 8900 ---- ---- ---- ---- 26.28 -2.43 28.71 8950 ---- ---- ---- ---- 25.78 -2.43 28.21 9000 ---- ---- ---- ---- 25.28 -2.43 27.71 9050 ---- ---- ---- ---- 24.78 -2.43 27.21 9100 ---- ---- ---- ---- 24.28 -2.43 26.71 9150 ---- ---- ---- ---- 23.78 -2.43 26.21 9200 ---- ---- ---- ---- 23.29 -2.43 25.72 9250 ---- ---- ---- ---- 22.79 -2.43 25.22 9300 ---- ---- ---- ---- 22.29 -2.43 24.72 9350 ---- ---- ---- ---- 21.79 -2.43 24.22 9400 ---- ---- ---- ---- 21.29 -2.43 23.72 9450 ---- ---- ---- ---- 20.79 -2.43 23.22 9500 ---- ---- ---- ---- 20.30 -2.43 22.73 9550 ---- ---- ---- ---- 19.80 -2.43 22.23 9600 ---- ---- ---- ---- 19.30 -2.43 21.73 9650 ---- ---- ---- ---- 18.80 -2.43 21.23 9700 ---- ---- ---- ---- 18.30 -2.43 20.73 9750 ---- ---- ---- ---- 17.80 -2.43 20.23 9800 ---- ---- ---- ---- 17.30 -2.43 19.73 9850 ---- ---- ---- ---- 16.81 -2.43 19.24 9900 ---- ---- ---- ---- 16.31 -2.43 18.74 9950 ---- ---- ---- ---- 15.81 -2.43 18.24 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 54.34 -2.13 56.47 6050 ---- ---- ---- ---- 53.85 -2.12 55.97 6100 ---- ---- ---- ---- 53.35 -2.12 55.47 6150 ---- ---- ---- ---- 52.85 -2.13 54.98 6200 ---- ---- ---- ---- 52.36 -2.12 54.48 6250 ---- ---- ---- ---- 51.86 -2.12 53.98 6300 ---- ---- ---- ---- 51.36 -2.13 53.49 6350 ---- ---- ---- ---- 50.87 -2.12 52.99 6400 ---- ---- ---- ---- 50.37 -2.12 52.49 6450 ---- ---- ---- ---- 49.86 -2.13 51.99 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 54.17 -1.04 55.21 6000 ---- ---- ---- ---- 53.68 -1.03 54.71 6050 ---- ---- ---- ---- 53.19 -1.03 54.22 6100 ---- ---- ---- ---- 52.69 -1.03 53.72 6150 ---- ---- ---- ---- 52.20 -1.03 53.23 6200 ---- ---- ---- ---- 51.70 -1.04 52.74 6250 ---- ---- ---- ---- 51.21 -1.03 52.24 6300 ---- ---- ---- ---- 50.71 -1.04 51.75 6350 ---- ---- ---- ---- 50.22 -1.03 51.25 6400 ---- ---- ---- ---- 49.72 -1.03 50.75 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 53.78 -1.03 54.81 5950 ---- ---- ---- ---- 53.29 -1.02 54.31 6000 ---- ---- ---- ---- 52.80 -1.03 53.83 6050 ---- ---- ---- ---- 52.31 -1.02 53.33 6100 ---- ---- ---- ---- 51.81 -1.03 52.84 6150 ---- ---- ---- ---- 51.32 -1.03 52.35 6200 ---- ---- ---- ---- 50.83 -1.03 51.86 6250 ---- ---- ---- ---- 50.34 -1.03 51.37 6300 ---- ---- ---- ---- 49.86 -1.02 50.88 6350 ---- ---- ---- ---- 49.37 -1.02 50.39 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 52.88 -1.08 53.96 5950 ---- ---- ---- ---- 52.40 -1.08 53.48 6000 ---- ---- ---- ---- 51.91 -1.08 52.99 6050 ---- ---- ---- ---- 51.43 -1.08 52.51 6100 ---- ---- ---- ---- 50.94 -1.08 52.02 6150 ---- ---- ---- ---- 50.46 -1.08 51.54 6200 ---- ---- ---- ---- 49.98 -1.08 51.06 6250 ---- ---- ---- ---- 49.50 -1.07 50.57 6300 ---- ---- ---- ---- 49.01 -1.08 50.09 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 52.60 -1.06 53.66 5900 ---- ---- ---- ---- 52.12 -1.06 53.18 5950 ---- ---- ---- ---- 51.64 -1.06 52.70 6000 ---- ---- ---- ---- 51.16 -1.06 52.22 6050 ---- ---- ---- ---- 50.69 -1.06 51.75 6100 ---- ---- ---- ---- 50.21 -1.06 51.27 6150 ---- ---- ---- ---- 49.74 -1.06 50.80 6200 ---- ---- ---- ---- 49.26 -1.06 50.32 6250 ---- ---- ---- ---- 48.79 -1.06 49.85 6300 ---- ---- ---- ---- 48.32 -1.06 49.38 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 52.15 -1.05 53.20 5900 ---- ---- ---- ---- 51.67 -1.06 52.73 5950 ---- ---- ---- ---- 51.20 -1.06 52.26 6000 ---- ---- ---- ---- 50.74 -1.05 51.79 6050 ---- ---- ---- ---- 50.27 -1.05 51.32 6100 ---- ---- ---- ---- 49.80 -1.05 50.85 6150 ---- ---- ---- ---- 49.33 -1.05 50.38 6200 ---- ---- ---- ---- 48.87 -1.05 49.92 6250 ---- ---- ---- ---- 48.41 -1.04 49.45 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 51.56 -1.04 52.60 5850 ---- ---- ---- ---- 51.09 -1.05 52.14 5900 ---- ---- ---- ---- 50.63 -1.04 51.67 5950 ---- ---- ---- ---- 50.17 -1.04 51.21 6000 ---- ---- ---- ---- 49.71 -1.04 50.75 6050 ---- ---- ---- ---- 49.25 -1.04 50.29 6100 ---- ---- ---- ---- 48.79 -1.04 49.83 6150 ---- ---- ---- ---- 48.33 -1.04 49.37 6200 ---- ---- ---- ---- 47.88 -1.04 48.92 6250 ---- ---- ---- ---- 47.42 -1.04 48.46 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 50.55 -1.03 51.58 5850 ---- ---- ---- ---- 50.09 -1.04 51.13 5900 ---- ---- ---- ---- 49.64 -1.03 50.67 5950 ---- ---- ---- ---- 49.19 -1.03 50.22 6000 ---- ---- ---- ---- 48.73 -1.04 49.77 6050 ---- ---- ---- ---- 48.28 -1.03 49.31 6100 ---- ---- ---- ---- 47.84 -1.02 48.86 6150 ---- ---- ---- ---- 47.39 -1.03 48.42 6200 ---- ---- ---- ---- 46.94 -1.03 47.97 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 50.59 -1.05 51.64 5800 ---- ---- ---- ---- 50.14 -1.05 51.19 5850 ---- ---- ---- ---- 49.69 -1.05 50.74 5900 ---- ---- ---- ---- 49.24 -1.06 50.30 5950 ---- ---- ---- ---- 48.80 -1.05 49.85 6000 ---- ---- ---- ---- 48.35 -1.05 49.40 6050 ---- ---- ---- ---- 47.91 -1.05 48.96 6100 ---- ---- ---- ---- 47.47 -1.05 48.52 6150 ---- ---- ---- ---- 47.03 -1.05 48.08 6200 ---- ---- ---- ---- 46.60 -1.04 47.64 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 49.99 -1.00 50.99 5800 ---- ---- ---- ---- 49.55 -.99 50.54 5850 ---- ---- ---- ---- 49.11 -.99 50.10 5900 ---- ---- ---- ---- 48.67 -.99 49.66 5950 ---- ---- ---- ---- 48.24 -.98 49.22 6000 ---- ---- ---- ---- 47.80 -.98 48.78 6050 ---- ---- ---- ---- 47.37 -.98 48.35 6100 ---- ---- ---- ---- 46.93 -.98 47.91 6150 ---- ---- ---- ---- 46.50 -.98 47.48 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 49.89 -.94 50.83 5750 ---- ---- ---- ---- 49.46 -.93 50.39 5800 ---- ---- ---- ---- 49.02 -.94 49.96 5850 ---- ---- ---- ---- 48.59 -.94 49.53 5900 ---- ---- ---- ---- 48.16 -.93 49.09 5950 ---- ---- ---- ---- 47.73 -.93 48.66 6000 ---- ---- ---- ---- 47.31 -.93 48.24 6050 ---- ---- ---- ---- 46.88 -.93 47.81 6100 ---- ---- ---- ---- 46.46 -.92 47.38 6150 ---- ---- ---- ---- 46.04 -.92 46.96 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .01 UNCH .01 10050 ---- ---- ---- ---- .01 UNCH .01 10100 ---- ---- ---- ---- .02 +.01 .01 10150 ---- ---- ---- ---- .03 +.02 .01 10200 ---- ---- ---- ---- .03 +.02 .01 10250 ---- ---- ---- ---- .04 +.03 .01 10300 ---- ---- ---- ---- .05 +.04 .01 10350 ---- ---- ---- ---- .07 +.06 .01 10500 ---- ---- ---- ---- .13 +.12 .01 10550 ---- ---- ---- ---- .16 +.15 .01 10600 ---- ---- ---- ---- .19 +.18 .01 10650 ---- ---- ---- ---- .23 +.22 .01 10700 ---- ---- ---- ---- .28 +.27 .01 10750 ---- ---- ---- ---- .33 +.32 .01 10800 ---- ---- ---- ---- .39 +.38 .01 10850 ---- ---- ---- ---- .46 +.45 .01 10900 ---- ---- ---- ---- .54 +.53 .01 10950 ---- ---- ---- ---- .63 +.62 .01 11000 ---- ---- ---- ---- .74 +.73 .01 11050 ---- ---- ---- ---- .85 +.84 .01 11100 ---- ---- ---- ---- .97 +.96 .01 11150 ---- ---- ---- ---- 1.11 +1.10 .01 11200 ---- ---- ---- ---- 1.26 +1.25 .01 11250 ---- ---- ---- ---- 1.43 +1.42 .01 11300 ---- ---- ---- ---- 1.61 +1.60 .01 11350 ---- ---- ---- ---- 1.80 +1.79 .01 11400 ---- ---- ---- ---- 2.01 +2.00 .01 11450 ---- ---- ---- ---- 2.23 +2.22 .01 11500 ---- ---- ---- ---- 2.47 +2.46 .01 11550 ---- ---- ---- ---- 2.73 +2.72 .01 11600 ---- ---- ---- ---- 3.00 +2.99 .01 11650 ---- ---- ---- ---- 3.28 +3.27 .01 11700 ---- ---- ---- ---- 3.58 +3.39 .19 11750 ---- ---- ---- ---- 3.89 +3.31 .58 11800 ---- ---- ---- ---- 4.22 +3.23 .99 11850 ---- ---- ---- ---- 4.55 +3.15 1.40 11900 ---- ---- ---- ---- 4.91 ---- ---- 11950 ---- ---- ---- ---- 5.27 ---- ---- 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 UNCH .01 9800 ---- ---- ---- ---- .01 UNCH .01 9850 ---- ---- ---- ---- .01 UNCH .01 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- .02 +.01 .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 UNCH .05 5950 ---- ---- ---- ---- .06 +.01 .05 6000 ---- ---- ---- ---- .06 UNCH .06 6050 ---- ---- ---- ---- .07 +.01 .06 6100 ---- ---- ---- ---- .07 UNCH .07 6150 ---- ---- ---- ---- .08 UNCH .08 6200 ---- ---- ---- ---- .09 +.01 .08 6250 ---- ---- ---- ---- .10 +.01 .09 6300 ---- ---- ---- ---- .11 +.01 .10 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .11 UNCH .11 5900 ---- ---- ---- ---- .12 UNCH .12 5950 ---- ---- ---- ---- .14 +.01 .13 6000 ---- ---- ---- ---- .15 +.01 .14 6050 ---- ---- ---- ---- .16 +.01 .15 6100 ---- ---- ---- ---- .17 +.01 .16 6150 ---- ---- ---- ---- .19 +.01 .18 6200 ---- ---- ---- ---- .20 +.01 .19 6250 ---- ---- ---- ---- .22 +.01 .21 6300 ---- ---- ---- ---- .24 +.02 .22 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .20 +.02 .18 5900 ---- ---- ---- ---- .21 +.01 .20 5950 ---- ---- ---- ---- .23 +.02 .21 6000 ---- ---- ---- ---- .25 +.02 .23 6050 ---- ---- ---- ---- .26 +.01 .25 6100 ---- ---- ---- ---- .28 +.01 .27 6150 ---- ---- ---- ---- .30 +.01 .29 6200 ---- ---- ---- ---- .33 +.02 .31 6250 ---- ---- ---- ---- .35 +.02 .33 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .29 +.02 .27 5850 ---- ---- ---- ---- .31 +.02 .29 5900 ---- ---- ---- ---- .33 +.02 .31 5950 ---- ---- ---- ---- .35 +.02 .33 6000 ---- ---- ---- ---- .38 +.02 .36 6050 ---- ---- ---- ---- .40 +.02 .38 6100 ---- ---- ---- ---- .43 +.02 .41 6150 ---- ---- ---- ---- .46 +.03 .43 6200 ---- ---- ---- ---- .49 +.03 .46 6250 ---- ---- ---- ---- .52 +.03 .49 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .41 +.02 .39 5850 ---- ---- ---- ---- .44 +.02 .42 5900 ---- ---- ---- ---- .47 +.02 .45 5950 ---- ---- ---- ---- .50 +.02 .48 6000 ---- ---- ---- ---- .53 +.02 .51 6050 ---- ---- ---- ---- .56 +.02 .54 6100 ---- ---- ---- ---- .60 +.03 .57 6150 ---- ---- ---- ---- .64 +.04 .60 6200 ---- ---- ---- ---- .67 +.03 .64 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .50 +.02 .48 5800 ---- ---- ---- ---- .53 +.02 .51 5850 ---- ---- ---- ---- .57 +.03 .54 5900 ---- ---- ---- ---- .60 +.03 .57 5950 ---- ---- ---- ---- .64 +.04 .60 6000 ---- ---- ---- ---- .67 +.03 .64 6050 ---- ---- ---- ---- .71 +.03 .68 6100 ---- ---- ---- ---- .75 +.03 .72 6150 ---- ---- ---- ---- .79 +.03 .76 6200 ---- ---- ---- ---- .84 +.04 .80 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .63 +.03 .60 5800 ---- ---- ---- ---- .67 +.03 .64 5850 ---- ---- ---- ---- .71 +.04 .67 5900 ---- ---- ---- ---- .75 +.04 .71 5950 ---- ---- ---- ---- .79 +.04 .75 6000 ---- ---- ---- ---- .83 +.04 .79 6050 ---- ---- ---- ---- .88 +.04 .84 6100 ---- ---- ---- ---- .92 +.04 .88 6150 ---- ---- ---- ---- .97 +.04 .93 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .76 +.03 .73 5750 ---- ---- ---- ---- .80 +.03 .77 5800 ---- ---- ---- ---- .85 +.04 .81 5850 ---- ---- ---- ---- .89 +.04 .85 5900 ---- ---- ---- ---- .94 +.04 .90 5950 ---- ---- ---- ---- .99 +.04 .95 6000 ---- ---- ---- ---- 1.04 +.04 1.00 6050 ---- ---- ---- ---- 1.09 +.04 1.05 6100 ---- ---- ---- ---- 1.14 +.04 1.10 6150 ---- ---- ---- ---- 1.20 +.05 1.15 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 04 EVT OPT ON GC SYN FT CALL 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1810 ---- ---- ---- 19.25B 20.00 ---- ---- 1820 ---- ---- ---- 19.25A 20.00 ---- ---- 1830 ---- ---- ---- 19.50B 20.00 ---- ---- 1840 ---- ---- ---- 11.75A 20.00 ---- ---- 1850 11.50 19.50B 10.25 11.00A 20.00 ---- 3 ---- 1860 14.00 18.25B .50A .50A .00 ---- 6 ---- 1870 2.50 10.00B .50A 2.25B .00 ---- 15 ---- 1880 1.25 5.00B .50 .50 .00 ---- 9 ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 ECG JAN 23 04 EVT OPT ON GC SYN FT PUT 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 8.25 8.25 .50A .50A .00 ---- 2 ---- 1860 15.50 19.50B 1.75A 12.75A 20.00 ---- 12 ---- 1870 ---- ---- ---- 10.00A 20.00 ---- ---- 1880 ---- ---- ---- 19.50B 20.00 ---- ---- 1890 ---- ---- ---- 19.50B 20.00 ---- ---- 1900 ---- ---- ---- 19.50B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 ECH JAN 23 04 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.25B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 355 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 13.50A 20.00 ---- ---- 375 5.50 7.00 1.75A 13.00B .00 ---- 121 ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 121 ECH JAN 23 04 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 6.50 6.50 .50A .50A .00 ---- 1 ---- 375 15.75 18.50B 14.25 18.50B 20.00 ---- 2 ---- 380 ---- ---- ---- 9.25A 20.00 ---- ---- 385 ---- ---- ---- 16.75A 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.00B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ECI JAN 23 04 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 ---- ---- ---- 19.50B 20.00 ---- ---- 2400 8.75 11.00 1.25A 1.50A .00 ---- 151 ---- 2450 2.50 2.50 .50A .50A .00 ---- 1 ---- 2500 2.25 2.25 .50A .50A .00 ---- 19 ---- 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 171 ECI JAN 23 04 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 11.25 18.75B 11.25 18.75B 20.00 ---- 50 ---- 2450 14.00 19.50B 14.00 19.50B 20.00 ---- 2 ---- 2500 ---- ---- ---- 19.50B 20.00 ---- ---- 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 52 *** END OF REPORT ***