FINAL PRE-CLEARING PRICES AS OF 01/05/23 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 ---- ---- ---- ---- 1789.4 -18.0 1807.4 FEB23 ---- ---- ---- ---- 1789.8 -18.0 1807.8 MAR23 ---- ---- ---- ---- 1790.2 -18.0 1808.2 APR23 ---- ---- ---- ---- 1787.3 -18.0 1805.3 JUN23 ---- ---- ---- ---- 1779.9 -18.0 1797.9 AUG23 ---- ---- ---- ---- 1775.8 -18.0 1793.8 OCT23 ---- ---- ---- ---- 1771.7 -18.0 1789.7 DEC23 ---- ---- ---- ---- 1767.6 -18.0 1785.6 FEB24 ---- ---- ---- ---- 1765.5 -18.0 1783.5 APR24 ---- ---- ---- ---- 1760.5 -18.0 1778.5 JUN24 ---- ---- ---- ---- 1755.5 -18.0 1773.5 AUG24 ---- ---- ---- ---- 1751.4 -18.0 1769.4 OCT24 ---- ---- ---- ---- 1747.3 -18.0 1765.3 DEC24 ---- ---- ---- ---- 1743.5 -18.0 1761.5 JUN25 ---- ---- ---- ---- 1731.5 -18.0 1749.5 DEC25 ---- ---- ---- ---- 1719.5 -18.0 1737.5 JUN26 ---- ---- ---- ---- 1707.5 -18.0 1725.5 DEC26 ---- ---- ---- ---- 1699.5 -18.0 1717.5 JUN27 ---- ---- ---- ---- 1689.5 -18.0 1707.5 DEC27 ---- ---- ---- ---- 1679.5 -18.0 1697.5 JUN28 ---- ---- ---- ---- 1669.5 -18.0 1687.5 DEC28 ---- ---- ---- ---- 1659.5 -18.0 1677.5 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 UNCH 215.00 20 476 AUG23 ---- ---- ---- ---- 215.00 UNCH 215.00 20 477 SEP23 ---- ---- ---- ---- 215.00 UNCH 215.00 20 471 OCT23 ---- ---- ---- ---- 215.00 UNCH 215.00 20 460 NOV23 ---- ---- ---- ---- 215.00 UNCH 215.00 20 444 DEC23 ---- ---- ---- ---- 215.00 UNCH 215.00 20 387 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 7605 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 348.51 -3.08 351.59 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 660 ALI PHYSICAL ALUMINUM FUTURES JAN23 ---- ---- ---- ---- 2262.75 -7.25 2270.00 8 8 FEB23 ---- ---- ---- 2269.25A 2275.25 -8.25 72 2283.50 300 320 MAR23 2295.00 2332.00B 2272.00A 2286.50B 2279.50 -5.75 1106 2285.25 2582 581 APR23 2288.25 2323.00 2282.50 2291.25B 2284.50 -6.25 748 2290.75 1535 280 MAY23 ---- ---- ---- 2343.25B 2291.00 -6.25 2297.25 432 36 JUN23 ---- ---- ---- 2348.50B 2296.50 -6.00 2302.50 3 8 JLY23 ---- ---- ---- ---- 2311.25 -6.75 2318.00 AUG23 ---- ---- ---- ---- 2324.50 -7.50 2332.00 SEP23 ---- ---- ---- ---- 2338.25 -8.50 2346.75 OCT23 ---- ---- ---- ---- 2351.00 -9.25 2360.25 NOV23 ---- ---- ---- ---- 2365.50 -10.00 2375.50 DEC23 ---- ---- ---- 2368.50A 2371.50 -10.75 2382.25 3 JAN24 ---- ---- ---- ---- 2382.00 -11.00 2393.00 FEB24 ---- ---- ---- ---- 2394.50 -11.25 2405.75 MAR24 ---- ---- ---- ---- 2405.00 -11.75 2416.75 APR24 ---- ---- ---- ---- 2414.00 -12.00 2426.00 MAY24 ---- ---- ---- ---- 2421.75 -12.25 2434.00 JUN24 ---- ---- ---- ---- 2429.50 -12.50 2442.00 JLY24 ---- ---- ---- ---- 2439.50 -12.75 2452.25 AUG24 ---- ---- ---- ---- 2450.50 -13.00 2463.50 SEP24 ---- ---- ---- ---- 2460.25 -13.50 2473.75 OCT24 ---- ---- ---- ---- 2469.75 -13.75 2483.50 NOV24 ---- ---- ---- ---- 2481.25 -14.00 2495.25 DEC24 ---- ---- ---- ---- 2465.50 -14.25 2479.75 4 JAN25 ---- ---- ---- ---- 2472.50 -14.25 2486.75 FEB25 ---- ---- ---- ---- 2479.50 -14.25 2493.75 MAR25 ---- ---- ---- ---- 2486.50 -14.25 2500.75 APR25 ---- ---- ---- ---- 2495.50 -14.25 2509.75 MAY25 ---- ---- ---- ---- 2504.50 -14.25 2518.75 JUN25 ---- ---- ---- ---- 2512.50 -14.25 2526.75 JLY25 ---- ---- ---- ---- 2521.50 -14.25 2535.75 AUG25 ---- ---- ---- ---- 2529.50 -14.25 2543.75 SEP25 ---- ---- ---- ---- 2537.50 -14.25 2551.75 OCT25 ---- ---- ---- ---- 2545.50 -14.25 2559.75 NOV25 ---- ---- ---- ---- 2552.50 -14.25 2566.75 DEC25 ---- ---- ---- ---- 2560.50 -14.25 2574.75 JAN26 ---- ---- ---- ---- 2568.50 -14.25 2582.75 FEB26 ---- ---- ---- ---- 2576.50 -14.25 2590.75 MAR26 ---- ---- ---- ---- 2584.50 -14.25 2598.75 APR26 ---- ---- ---- ---- 2593.50 -14.25 2607.75 MAY26 ---- ---- ---- ---- 2601.50 -14.25 2615.75 JUN26 ---- ---- ---- ---- 2609.50 -14.25 2623.75 JLY26 ---- ---- ---- ---- 2617.50 -14.25 2631.75 AUG26 ---- ---- ---- ---- 2624.50 -14.25 2638.75 SEP26 ---- ---- ---- ---- 2632.50 -14.25 2646.75 OCT26 ---- ---- ---- ---- 2639.50 -14.25 2653.75 NOV26 ---- ---- ---- ---- 2647.50 -14.25 2661.75 DEC26 ---- ---- ---- ---- 2655.50 -14.25 2669.75 JAN27 ---- ---- ---- ---- 2665.50 -14.25 2679.75 FEB27 ---- ---- ---- ---- 2675.50 -14.25 2689.75 MAR27 ---- ---- ---- ---- 2685.50 -14.25 2699.75 APR27 ---- ---- ---- ---- 2696.50 -14.25 2710.75 MAY27 ---- ---- ---- ---- 2706.50 -14.25 2720.75 JUN27 ---- ---- ---- ---- 2716.50 -14.25 2730.75 JLY27 ---- ---- ---- ---- 2724.50 -14.25 2738.75 AUG27 ---- ---- ---- ---- 2738.50 -14.25 2752.75 SEP27 ---- ---- ---- ---- 2741.50 -14.25 2755.75 OCT27 ---- ---- ---- ---- 2748.50 -14.25 2762.75 NOV27 ---- ---- ---- ---- 2756.50 -14.25 2770.75 DEC27 ---- ---- ---- ---- 2764.50 -14.25 2778.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1926 4860 1240 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .25451 -.00226 .25677 21 3399 FEB23 ---- ---- ---- ---- .25273 -.00349 .25622 88 3201 MAR23 ---- ---- ---- ---- .26500 +.00496 .26004 139 3031 APR23 ---- ---- ---- ---- .26500 +.00494 .26006 89 2210 MAY23 .25750 .25750 .25750 .25750 .26500 +.00500 4 .26000 88 1788 JUN23 .25750 .25750 .25750 .25750 .26500 +.00500 4 .26000 88 2064 JLY23 ---- ---- ---- ---- .26639 +.00489 .26150 10 1804 AUG23 ---- ---- ---- ---- .26639 +.00489 .26150 10 2205 SEP23 ---- ---- ---- ---- .26639 +.00489 .26150 10 1878 OCT23 ---- ---- ---- ---- .26639 +.00489 .26150 10 1147 NOV23 ---- ---- ---- ---- .26639 +.00489 .26150 10 1189 DEC23 ---- ---- ---- ---- .26639 +.00489 .26150 10 1081 JAN24 ---- ---- ---- ---- .27250 UNCH .27250 10 107 FEB24 ---- ---- ---- ---- .27250 UNCH .27250 10 107 MAR24 ---- ---- ---- ---- .27250 UNCH .27250 10 107 APR24 ---- ---- ---- ---- .27250 UNCH .27250 10 62 MAY24 ---- ---- ---- ---- .27250 UNCH .27250 10 62 JUN24 ---- ---- ---- ---- .27250 UNCH .27250 10 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 8 633 25846 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 450.00 450.00 445.00 450.00 450.00 +5.00 22 445.00 40 1471 FEB23 455.00 455.00 455.00 455.00 455.00 -20.00 5 475.00 963 MAR23 455.00 455.00 455.00 455.00 455.00 -25.00 10 480.00 768 APR23 465.00 465.00 465.00 465.00 465.00 -5.00 2 470.00 25 643 MAY23 465.00 465.00 465.00 465.00 465.00 -5.00 2 470.00 634 JUN23 465.00 465.00 465.00 465.00 465.00 -5.00 2 470.00 638 JLY23 ---- ---- ---- ---- 465.00 -5.00 470.00 490 AUG23 ---- ---- ---- ---- 465.00 -5.00 470.00 490 SEP23 ---- ---- ---- ---- 465.00 -5.00 470.00 490 OCT23 ---- ---- ---- ---- 462.00 -5.00 467.00 393 NOV23 ---- 460.00B ---- 460.00B 460.00 +5.00 455.00 398 DEC23 ---- ---- ---- ---- 460.00 +5.00 455.00 385 JAN24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 FEB24 ---- ---- ---- ---- 445.00 +5.00 440.00 50 MAR24 ---- ---- ---- ---- 445.00 +5.00 440.00 50 APR24 ---- ---- ---- ---- 445.00 +5.00 440.00 50 MAY24 ---- ---- ---- ---- 445.00 +5.00 440.00 50 JUN24 ---- ---- ---- ---- 445.00 +5.00 440.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 65 8063 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.40 -.73 19.13 527 FEB23 ---- ---- ---- ---- 18.31 +.08 18.23 519 MAR23 ---- ---- ---- ---- 18.40 +.17 18.23 624 APR23 ---- ---- ---- ---- 18.26 +.03 18.23 5 557 MAY23 ---- ---- ---- ---- 18.23 -.05 18.28 5 559 JUN23 ---- ---- ---- ---- 18.23 -.05 18.28 5 577 JLY23 ---- ---- ---- ---- 18.28 UNCH 18.28 474 AUG23 ---- ---- ---- ---- 18.30 UNCH 18.30 451 SEP23 ---- ---- ---- ---- 18.30 UNCH 18.30 559 OCT23 ---- ---- ---- ---- 18.45 +.15 18.30 558 NOV23 ---- ---- ---- ---- 18.33 UNCH 18.33 558 DEC23 ---- ---- ---- ---- 18.33 UNCH 18.33 512 JAN24 ---- ---- ---- ---- 18.58 UNCH 18.58 467 FEB24 ---- ---- ---- ---- 18.58 UNCH 18.58 483 MAR24 ---- ---- ---- ---- 18.58 UNCH 18.58 435 APR24 ---- ---- ---- ---- 18.60 UNCH 18.60 495 MAY24 ---- ---- ---- ---- 18.60 UNCH 18.60 491 JUN24 ---- ---- ---- ---- 18.60 UNCH 18.60 440 JLY24 ---- ---- ---- ---- 18.63 UNCH 18.63 315 AUG24 ---- ---- ---- ---- 18.63 UNCH 18.63 330 SEP24 ---- ---- ---- ---- 18.63 UNCH 18.63 370 OCT24 ---- ---- ---- ---- 18.65 UNCH 18.65 373 NOV24 ---- ---- ---- ---- 18.65 UNCH 18.65 373 DEC24 ---- ---- ---- ---- 18.65 UNCH 18.65 285 JAN25 ---- ---- ---- ---- 19.75 -.13 19.88 135 FEB25 ---- ---- ---- ---- 19.75 -.13 19.88 135 MAR25 ---- ---- ---- ---- 19.75 -.13 19.88 212 APR25 ---- ---- ---- ---- 20.25 +.12 20.13 132 MAY25 ---- ---- ---- ---- 20.25 +.12 20.13 132 JUN25 ---- ---- ---- ---- 20.25 +.12 20.13 45 JLY25 ---- ---- ---- ---- 20.75 -.13 20.88 100 AUG25 ---- ---- ---- ---- 20.75 -.13 20.88 100 SEP25 ---- ---- ---- ---- 20.75 -.13 20.88 100 OCT25 ---- ---- ---- ---- 21.25 +.12 21.13 25 NOV25 ---- ---- ---- ---- 21.25 +.12 21.13 25 DEC25 ---- ---- ---- ---- 21.25 +.12 21.13 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 12498 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- 278.00A 278.00A 277.13 -1.83 278.96 1836 FEB23 ---- ---- ---- ---- 290.00 UNCH 290.00 1836 MAR23 ---- ---- ---- ---- 290.00 UNCH 290.00 1905 APR23 ---- ---- ---- ---- 290.00 UNCH 290.00 1751 MAY23 ---- ---- ---- ---- 290.00 UNCH 290.00 1736 JUN23 ---- ---- ---- ---- 290.00 UNCH 290.00 1736 JLY23 ---- ---- ---- ---- 295.00 +5.00 290.00 20 1396 AUG23 ---- ---- ---- ---- 295.00 +5.00 290.00 20 1406 SEP23 ---- ---- ---- ---- 295.00 +5.00 290.00 20 1386 OCT23 ---- ---- ---- ---- 295.00 +5.00 290.00 20 1286 NOV23 ---- ---- ---- ---- 295.00 +5.00 290.00 20 1126 DEC23 ---- ---- ---- ---- 295.00 +5.00 290.00 20 1123 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 18523 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 726.00 730.00 726.00 730.00 730.00 +5.00 48 725.00 247 1098 FEB23 745.00 745.00 745.00 745.00 745.00 +5.00 15 740.00 130 1102 MAR23 755.00 755.00 755.00 755.00 755.00 +5.00 13 750.00 110 600 APR23 760.00 760.00 760.00 760.00 756.00 +5.00 8 751.00 25 295 MAY23 765.00 765.00 765.00 765.00 761.00 +5.00 10 756.00 871 JUN23 ---- ---- ---- ---- 775.00 +4.00 771.00 471 JLY23 ---- ---- ---- ---- 779.00 +4.00 775.00 489 AUG23 ---- ---- ---- ---- 779.00 +4.00 775.00 203 SEP23 ---- ---- ---- ---- 779.00 +4.00 775.00 5 503 OCT23 ---- ---- ---- ---- 780.00 -5.00 785.00 134 NOV23 ---- ---- ---- ---- 780.00 -5.00 785.00 144 DEC23 ---- ---- ---- ---- 780.00 -5.00 785.00 149 JAN24 ---- ---- ---- 765.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 517 6059 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- 405.00B ---- ---- ---- FEB23 ---- ---- ---- 400.00B ---- ---- ---- MAR23 ---- ---- ---- 395.00B ---- ---- ---- APR23 ---- ---- ---- 410.00A ---- ---- ---- MAY23 ---- ---- ---- 410.00A ---- ---- ---- JUN23 ---- ---- ---- 410.00A ---- ---- ---- GC Gold Futures JAN23 1855.2 1855.2 1849.7 1850.9B 1834.8 -18.0 24 1852.8 25 58 FEB23 1861.2 1864.3 1829.9 1837.8A 1840.6 -18.4 179887 1859.0 198354 368532 MAR23 1869.5 1869.5 1840.0 1845.1A 1848.2 -18.3 274 1866.5 112 279 APR23 1876.0 1880.0 1846.1 1854.0A 1856.7 -18.3 16112 1875.0 11657 56020 JUN23 1894.2 1896.2 1862.3 1870.5B 1873.0 -18.1 3155 1891.1 3276 16715 AUG23 1906.2 1911.0B 1878.5 1891.0B 1889.6 -17.7 926 1907.3 1128 6283 OCT23 1904.2 1904.2 1904.2 1895.2A 1906.1 -17.5 54 1923.6 182 1381 DEC23 1936.4 1937.4 1914.7 1919.5A 1922.6 -17.5 766 1940.1 305 7207 FEB24 1935.4 1935.4 1927.6 1927.5A 1937.4 -17.5 2 1954.9 21 474 APR24 ---- ---- ---- 1943.2A 1951.5 -17.5 1969.0 1 JUN24 ---- ---- ---- ---- 1965.7 -17.5 1983.2 294 AUG24 ---- ---- ---- ---- 1974.2 -17.5 1991.7 OCT24 ---- ---- ---- ---- 1988.3 -17.5 2005.8 DEC24 ---- ---- ---- ---- 2002.1 -17.5 2019.6 154 JUN25 ---- ---- ---- ---- 2023.3 -17.5 2040.8 1 DEC25 ---- ---- ---- ---- 2044.8 -17.5 2062.3 7 JUN26 ---- ---- ---- ---- 2054.8 -17.5 2072.3 DEC26 ---- ---- ---- ---- 2074.5 -17.5 2092.0 2 JUN27 ---- ---- ---- ---- 2084.5 -17.5 2102.0 DEC27 ---- ---- ---- ---- 2102.3 -17.5 2119.8 JUN28 ---- ---- ---- ---- 2112.3 -17.5 2129.8 DEC28 ---- ---- ---- ---- 2130.1 -17.5 2147.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 201200 215060 457408 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1839.2 -22.1 1861.3 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 -.2 -.2 .0 UNCH 2036 .0 APR23 .0 .1 -.1 .1B .0 UNCH 1565 .0 JUN23 .0 .0 .0 .0 .0 UNCH 39 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 .0 .1B .0 .0 .0 UNCH 60 .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3700 GSP JAN 23 LONDON SPOT GOLD 09 ---- ---- ---- ---- 1835.40 -17.20 1852.60 10 ---- ---- ---- ---- 1835.40 -17.20 1852.60 11 ---- ---- ---- ---- 1835.40 -17.23 1852.63 12 ---- ---- ---- ---- 1835.40 -17.23 1852.63 13 ---- ---- ---- ---- 1835.40 -17.23 1852.63 17 ---- ---- ---- ---- 1835.40 -17.23 1852.63 19 ---- ---- ---- ---- 1835.40 -17.23 1852.63 20 ---- ---- ---- ---- 1835.40 -17.23 1852.63 23 ---- ---- ---- ---- 1835.40 ---- ---- 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 3.8005 3.8140 3.8005 3.8100A 3.8180 +.0785 149 3.7395 663 1607 FEB23 3.7255 3.8400 3.7255 3.8280A 3.8225 +.0805 304 3.7420 413 2013 MAR23 3.7405 3.8420 3.7215 3.8270 3.8210 +.0805 76403 3.7405 80266 104726 APR23 3.7350 3.8270 3.7350 3.8260A 3.8230 +.0795 57 3.7435 28 800 MAY23 3.7485 3.8435 3.7270 3.8295 3.8245 +.0785 7633 3.7460 9404 27262 JUN23 3.8285 3.8285 3.8135 3.8085A 3.8280 +.0775 25 3.7505 21 767 JLY23 3.7475 3.8425 3.7405A 3.8330B 3.8290 +.0760 3372 3.7530 4536 11847 AUG23 3.7400 3.8460 3.7400 3.8340A 3.8300 +.0740 37 3.7560 44 530 SEP23 3.7715 3.8465 3.7490 3.8315A 3.8295 +.0730 2107 3.7565 2130 8454 OCT23 ---- 3.8210B ---- 3.7540A 3.8340 +.0730 3.7610 2 323 NOV23 ---- 3.8220B ---- 3.7555A 3.8350 +.0730 3.7620 228 DEC23 3.7490 3.8355 3.7490 3.8440B 3.8270 +.0710 929 3.7560 1088 5808 JAN24 ---- 3.8180B ---- 3.7560A 3.8300 +.0700 3.7600 32 87 FEB24 ---- 3.8140B ---- 3.8175B 3.8310 +.0695 3.7615 65 MAR24 3.8220 3.8220 3.8190 3.8205B 3.8205 +.0685 19 3.7520 33 492 APR24 ---- 3.8070B ---- 3.8070B 3.8190 +.0685 3.7505 31 MAY24 ---- ---- ---- 3.7940B 3.8155 +.0685 3.7470 34 JUN24 ---- 3.7975B ---- 3.7975B 3.8170 +.0685 3.7485 10 JLY24 ---- 3.7940B ---- 3.7940B 3.8120 +.0685 3.7435 53 AUG24 ---- 3.7920B ---- 3.7930B 3.8120 +.0685 3.7435 1 SEP24 ---- ---- ---- 3.7935B 3.8090 +.0685 3.7405 21 OCT24 ---- ---- ---- ---- 3.8105 +.0685 3.7420 11 NOV24 ---- ---- ---- ---- 3.8075 +.0685 3.7390 DEC24 ---- ---- ---- 3.7565B 3.8030 +.0685 3.7345 95 MAR25 ---- ---- ---- ---- 3.7980 +.0685 3.7295 MAY25 ---- ---- ---- ---- 3.8105 +.0685 3.7420 JLY25 ---- ---- ---- ---- 3.8105 +.0685 3.7420 SEP25 ---- ---- ---- ---- 3.8105 +.0685 3.7420 DEC25 ---- ---- ---- ---- 3.8105 +.0685 3.7420 MAR26 ---- ---- ---- ---- 3.8270 +.0685 3.7585 MAY26 ---- ---- ---- ---- 3.8400 +.0685 3.7715 JLY26 ---- ---- ---- ---- 3.8405 +.0685 3.7720 SEP26 ---- ---- ---- ---- 3.8530 +.0685 3.7845 DEC26 ---- ---- ---- ---- 3.8655 +.0685 3.7970 1 MAR27 ---- ---- ---- ---- 3.8630 +.0685 3.7945 MAY27 ---- ---- ---- ---- 3.8605 +.0685 3.7920 JLY27 ---- ---- ---- ---- 3.8580 +.0685 3.7895 SEP27 ---- ---- ---- ---- 3.8555 +.0685 3.7870 DEC27 ---- ---- ---- ---- 3.8680 +.0685 3.7995 MAR28 ---- ---- ---- ---- 3.8655 +.0685 3.7970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 91035 98660 165266 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 208 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 208 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8300 +.1025 3.7275 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 3.8119 +.0708 3.7411 1083 FEB23 ---- ---- ---- ---- 3.8223 +.0805 3.7418 1652 MAR23 ---- ---- ---- ---- 3.8212 +.0804 3.7408 1436 APR23 ---- ---- ---- ---- 3.8232 +.0794 3.7438 1211 MAY23 ---- ---- ---- ---- 3.8248 +.0784 3.7464 1279 JUN23 ---- ---- ---- ---- 3.8281 +.0774 3.7507 1028 JLY23 ---- ---- ---- ---- 3.8291 +.0758 3.7533 869 AUG23 ---- ---- ---- ---- 3.8300 +.0740 3.7560 822 SEP23 ---- ---- ---- ---- 3.8300 +.0730 3.7570 1053 OCT23 ---- ---- ---- ---- 3.8341 +.0730 3.7611 1053 NOV23 ---- ---- ---- ---- 3.8342 +.0728 3.7614 1023 DEC23 ---- ---- ---- ---- 3.8273 +.0709 3.7564 1037 JAN24 ---- ---- ---- ---- 3.8301 +.0700 3.7601 1099 FEB24 ---- ---- ---- ---- 3.8300 +.0694 3.7606 MAR24 ---- ---- ---- ---- 3.8204 +.0685 3.7519 APR24 ---- ---- ---- ---- 3.8187 +.0685 3.7502 MAY24 ---- ---- ---- ---- 3.8156 +.0685 3.7471 JUN24 ---- ---- ---- ---- 3.8165 +.0685 3.7480 JLY24 ---- ---- ---- ---- 3.8120 +.0685 3.7435 AUG24 ---- ---- ---- ---- 3.8117 +.0685 3.7432 SEP24 ---- ---- ---- ---- 3.8092 +.0685 3.7407 OCT24 ---- ---- ---- ---- 3.8102 +.0685 3.7417 NOV24 ---- ---- ---- ---- 3.8071 +.0685 3.7386 DEC24 ---- ---- ---- ---- 3.8030 +.0685 3.7345 MAR25 ---- ---- ---- ---- 3.7980 +.0685 3.7295 MAY25 ---- ---- ---- ---- 3.8105 +.0685 3.7420 JLY25 ---- ---- ---- ---- 3.8105 +.0685 3.7420 SEP25 ---- ---- ---- ---- 3.8105 +.0685 3.7420 DEC25 ---- ---- ---- ---- 3.8105 +.0685 3.7420 MAR26 ---- ---- ---- ---- 3.8270 +.0685 3.7585 MAY26 ---- ---- ---- ---- 3.8400 +.0685 3.7715 JLY26 ---- ---- ---- ---- 3.8405 +.0685 3.7720 SEP26 ---- ---- ---- ---- 3.8530 +.0685 3.7845 DEC26 ---- ---- ---- ---- 3.8655 +.0685 3.7970 MAR27 ---- ---- ---- ---- 3.8630 +.0685 3.7945 MAY27 ---- ---- ---- ---- 3.8605 +.0685 3.7920 JLY27 ---- ---- ---- ---- 3.8580 +.0685 3.7895 SEP27 ---- ---- ---- ---- 3.8555 +.0685 3.7870 DEC27 ---- ---- ---- ---- 3.8680 +.0685 3.7995 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14645 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0025 -.0025 .0000 UNCH 1174 .0000 MAY23 .0000 .0005 -.0015 -.0015 .0000 UNCH 256 .0000 JLY23 -.0005 -.0005 -.0005 -.0005 .0000 UNCH 182 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 5 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1617 HRC NYMEX STEEL FUTURES JAN23 728.00 730.00 725.00 729.00 725.00 +2.00 80 723.00 107 3365 FEB23 768.00 776.00 766.00 771.00 770.00 UNCH 79 770.00 504 3240 MAR23 780.00 786.00 780.00 786.00 780.00 -6.00 7 786.00 196 2659 APR23 792.00 792.00 791.00 791.00 785.00 -13.00 7 798.00 84 1788 MAY23 793.00 796.00 793.00 796.00B 798.00 -2.00 32 800.00 31 1848 JUN23 ---- ---- ---- ---- 798.00 -7.00 805.00 31 1818 JLY23 ---- ---- ---- ---- 803.00 -7.00 810.00 25 1488 AUG23 ---- ---- 814.00A 814.00A 808.00 -7.00 815.00 27 1585 SEP23 ---- ---- 814.00A 814.00A 808.00 -7.00 815.00 10 1529 OCT23 ---- ---- ---- ---- 808.00 -7.00 815.00 6 949 NOV23 ---- ---- ---- ---- 808.00 -7.00 815.00 7 910 DEC23 ---- ---- ---- ---- 808.00 -7.00 815.00 6 803 JAN24 ---- ---- ---- ---- 816.00 -7.00 823.00 50 FEB24 ---- ---- ---- ---- 810.00 -7.00 817.00 80 MAR24 ---- ---- ---- ---- 812.00 -7.00 819.00 50 APR24 ---- ---- ---- ---- 816.00 -7.00 823.00 50 MAY24 ---- ---- ---- ---- 816.00 -7.00 823.00 75 JUN24 ---- ---- ---- ---- 841.00 -7.00 848.00 50 JLY24 ---- ---- ---- ---- 841.00 -7.00 848.00 AUG24 ---- ---- ---- ---- 841.00 -7.00 848.00 25 SEP24 ---- ---- ---- ---- 841.00 -7.00 848.00 OCT24 ---- ---- ---- ---- 841.00 -7.00 848.00 NOV24 ---- ---- ---- ---- 841.00 -7.00 848.00 25 DEC24 ---- ---- ---- ---- 841.00 -7.00 848.00 JAN25 ---- ---- ---- ---- 841.00 -7.00 848.00 FEB25 ---- ---- ---- ---- 841.00 -7.00 848.00 MAR25 ---- ---- ---- ---- 841.00 -7.00 848.00 APR25 ---- ---- ---- ---- 841.00 -7.00 848.00 MAY25 ---- ---- ---- ---- 841.00 -7.00 848.00 JUN25 ---- ---- ---- ---- 841.00 -7.00 848.00 JLY25 ---- ---- ---- ---- 841.00 -7.00 848.00 AUG25 ---- ---- ---- ---- 841.00 -7.00 848.00 SEP25 ---- ---- ---- ---- 841.00 -7.00 848.00 OCT25 ---- ---- ---- ---- 841.00 -7.00 848.00 NOV25 ---- ---- ---- ---- 841.00 -7.00 848.00 DEC25 ---- ---- ---- ---- 841.00 -7.00 848.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 205 1034 22387 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 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 UNCH 69.50 38 AUG23 ---- ---- ---- ---- 67.25 UNCH 67.25 43 SEP23 ---- ---- ---- ---- 65.00 UNCH 65.00 75 OCT23 ---- ---- ---- ---- 62.50 UNCH 62.50 97 NOV23 ---- ---- ---- ---- 62.00 UNCH 62.00 87 DEC23 ---- ---- ---- ---- 61.25 UNCH 61.25 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 1860.1 1864.3 1829.4 1837.8A 1840.6 -18.4 52122 1859.0 52764 16826 APR23 1876.5 1880.2 1845.7 1853.8A 1856.7 -18.3 902 1875.0 1052 2520 JUN23 1892.9 1896.1 1862.2 1871.2B 1873.0 -18.1 353 1891.1 1166 1296 AUG23 1908.8 1912.8 1880.0 1891.2B 1889.6 -17.7 61 1907.3 165 163 OCT23 1916.4 1916.4 1898.0 1903.0 1906.1 -17.5 17 1923.6 20 45 DEC23 1922.8 1923.2 1916.7 1918.8A 1922.6 -17.5 36 1940.1 59 138 FEB24 1950.0 1952.8 1940.0 1927.5A 1937.4 -17.5 6 1954.9 23 20 APR24 ---- ---- ---- ---- 1951.5 -17.5 1969.0 2 JUN24 ---- ---- ---- 1970.6A 1965.7 -17.5 1983.2 6 AUG24 ---- ---- ---- ---- 1974.2 -17.5 1991.7 OCT24 ---- ---- ---- ---- 1988.3 -17.5 2005.8 DEC24 ---- ---- ---- ---- 2002.1 -17.5 2019.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53497 55249 21016 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures FEB23 3.7695 3.8200 3.7695 3.8200 3.8225 +.0805 7 3.7420 20 MAR23 3.7410 3.8415 3.7215 3.8265 3.8210 +.0805 4168 3.7405 3934 1342 APR23 ---- ---- ---- 3.7970B 3.8230 +.0795 3.7435 4 MAY23 3.7400 3.8420 3.7280A 3.8315B 3.8245 +.0785 34 3.7460 51 110 JUN23 ---- ---- ---- ---- 3.8280 +.0775 3.7505 1 JLY23 ---- ---- ---- 3.8440B 3.8290 +.0760 3.7530 9 AUG23 ---- ---- ---- ---- 3.8300 +.0740 3.7560 SEP23 ---- ---- ---- ---- 3.8295 +.0730 3.7565 OCT23 ---- ---- ---- ---- 3.8340 +.0730 3.7610 NOV23 ---- ---- ---- ---- 3.8350 +.0730 3.7620 DEC23 ---- ---- ---- ---- 3.8270 +.0710 3.7560 2 JAN24 ---- ---- ---- ---- 3.8300 +.0700 3.7600 FEB24 ---- ---- ---- ---- 3.8310 +.0695 3.7615 MAR24 ---- ---- ---- ---- 3.8205 +.0685 3.7520 APR24 ---- ---- ---- ---- 3.8190 +.0685 3.7505 MAY24 ---- ---- ---- ---- 3.8155 +.0685 3.7470 JUN24 ---- ---- ---- ---- 3.8170 +.0685 3.7485 JLY24 ---- ---- ---- ---- 3.8120 +.0685 3.7435 AUG24 ---- ---- ---- ---- 3.8120 +.0685 3.7435 SEP24 ---- ---- ---- ---- 3.8090 +.0685 3.7405 OCT24 ---- ---- ---- ---- 3.8105 +.0685 3.7420 NOV24 ---- ---- ---- ---- 3.8075 +.0685 3.7390 DEC24 ---- ---- ---- ---- 3.8030 +.0685 3.7345 MAR25 ---- ---- ---- ---- 3.7980 +.0685 3.7295 MAY25 ---- ---- ---- ---- 3.8105 +.0685 3.7420 JLY25 ---- ---- ---- ---- 3.8105 +.0685 3.7420 SEP25 ---- ---- ---- ---- 3.8105 +.0685 3.7420 DEC25 ---- ---- ---- ---- 3.8105 +.0685 3.7420 MAR26 ---- ---- ---- ---- 3.8270 +.0685 3.7585 MAY26 ---- ---- ---- ---- 3.8400 +.0685 3.7715 JLY26 ---- ---- ---- ---- 3.8405 +.0685 3.7720 SEP26 ---- ---- ---- ---- 3.8530 +.0685 3.7845 DEC26 ---- ---- ---- ---- 3.8655 +.0685 3.7970 MAR27 ---- ---- ---- ---- 3.8630 +.0685 3.7945 MAY27 ---- ---- ---- ---- 3.8605 +.0685 3.7920 JLY27 ---- ---- ---- ---- 3.8580 +.0685 3.7895 SEP27 ---- ---- ---- ---- 3.8555 +.0685 3.7870 DEC27 ---- ---- ---- ---- 3.8680 +.0685 3.7995 MAR28 ---- ---- ---- ---- 3.8655 +.0685 3.7970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4209 3985 1488 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 93.51 -3.08 96.59 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 910 QC E-mini Copper Futures FEB23 3.8200 3.8200 3.8200 3.8400B 3.8220 +.0800 1 3.7420 13 MAR23 3.7360 3.8400 3.7220 3.8260A 3.8220 +.0820 213 3.7400 143 272 APR23 ---- ---- ---- 3.8100B 3.8240 +.0800 3.7440 MAY23 ---- 3.8360B 3.7280A 3.8420B 3.8240 +.0780 3.7460 27 JUN23 ---- ---- ---- ---- 3.8280 +.0780 3.7500 JLY23 ---- ---- ---- ---- 3.8300 +.0760 3.7540 AUG23 ---- ---- ---- ---- 3.8300 +.0740 3.7560 SEP23 ---- ---- ---- ---- 3.8300 +.0740 3.7560 OCT23 ---- ---- ---- ---- 3.8340 +.0720 3.7620 NOV23 ---- ---- ---- ---- 3.8360 +.0740 3.7620 DEC23 ---- ---- ---- ---- 3.8280 +.0720 3.7560 JAN24 ---- ---- ---- ---- 3.8300 +.0700 3.7600 FEB24 ---- ---- ---- ---- 3.8320 +.0700 3.7620 MAR24 ---- ---- ---- ---- 3.8200 +.0680 3.7520 APR24 ---- ---- ---- ---- 3.8200 +.0700 3.7500 MAY24 ---- ---- ---- ---- 3.8160 +.0680 3.7480 JUN24 ---- ---- ---- ---- 3.8180 +.0700 3.7480 JLY24 ---- ---- ---- ---- 3.8120 +.0680 3.7440 AUG24 ---- ---- ---- ---- 3.8120 +.0680 3.7440 SEP24 ---- ---- ---- ---- 3.8100 +.0700 3.7400 OCT24 ---- ---- ---- ---- 3.8100 +.0680 3.7420 NOV24 ---- ---- ---- ---- 3.8080 +.0680 3.7400 DEC24 ---- ---- ---- ---- 3.8040 +.0700 3.7340 MAR25 ---- ---- ---- ---- 3.7980 +.0680 3.7300 MAY25 ---- ---- ---- ---- 3.8100 +.0680 3.7420 JLY25 ---- ---- ---- ---- 3.8100 +.0680 3.7420 SEP25 ---- ---- ---- ---- 3.8100 +.0680 3.7420 DEC25 ---- ---- ---- ---- 3.8100 +.0680 3.7420 MAR26 ---- ---- ---- ---- 3.8280 +.0700 3.7580 MAY26 ---- ---- ---- ---- 3.8400 +.0680 3.7720 JLY26 ---- ---- ---- ---- 3.8400 +.0680 3.7720 SEP26 ---- ---- ---- ---- 3.8540 +.0700 3.7840 DEC26 ---- ---- ---- ---- 3.8660 +.0680 3.7980 MAR27 ---- ---- ---- ---- 3.8640 +.0700 3.7940 MAY27 ---- ---- ---- ---- 3.8600 +.0680 3.7920 JLY27 ---- ---- ---- ---- 3.8580 +.0680 3.7900 SEP27 ---- ---- ---- ---- 3.8560 +.0680 3.7880 DEC27 ---- ---- ---- ---- 3.8680 +.0680 3.8000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 214 143 312 QI E-Mini Silver Futures MAR23 23.9250 24.0500B 23.2625A 23.3875 23.4240 -.5400 250 23.9640 248 280 MAY23 23.9625 24.2125B 23.4375A 23.4375A 23.6000 -.5390 5 24.1390 13 25 JLY23 ---- ---- ---- 23.6250A 23.7940 -.5360 2 24.3300 27 SEP23 ---- ---- ---- 23.8500A 24.0050 -.5340 24.5390 5 DEC23 ---- ---- ---- 24.1375A 24.2990 -.5370 24.8360 2 3 JAN24 ---- ---- ---- ---- 24.3340 -.5370 24.8710 MAR24 ---- ---- ---- ---- 24.6030 -.5370 25.1400 MAY24 ---- ---- ---- ---- 24.8010 -.5370 25.3380 2 JLY24 ---- ---- ---- ---- 24.8410 -.5370 25.3780 SEP24 ---- ---- ---- ---- 24.9860 -.5370 25.5230 DEC24 ---- ---- ---- ---- 25.2730 -.5370 25.8100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 257 263 342 QO E-Mini Gold Futures FEB23 1860.75 1864.25 1830.00 1837.75 1840.60 -18.40 1950 1859.00 2442 971 APR23 1876.50 1876.50 1846.75 1850.25A 1856.70 -18.30 34 1875.00 33 163 JUN23 1885.75 1887.25 1864.00 1863.25A 1873.00 -18.10 28 1891.10 8 23 AUG23 1906.25 1908.25B 1906.25 1878.75A 1889.60 -17.70 1 1907.30 2 21 OCT23 1919.50 1919.50 1900.50 1899.50A 1906.10 -17.50 2 1923.60 3 5 DEC23 ---- ---- ---- 1945.00B 1922.60 -17.50 2 1940.10 2 38 FEB24 ---- ---- ---- 1959.75B 1937.40 -17.50 1954.90 5 APR24 ---- ---- ---- ---- 1951.50 -17.50 1969.00 JUN24 ---- ---- ---- ---- 1965.70 -17.50 1983.20 AUG24 ---- ---- ---- ---- 1974.20 -17.50 1991.70 OCT24 ---- ---- ---- ---- 1988.30 -17.50 2005.80 DEC24 ---- ---- ---- ---- 2002.10 -17.50 2019.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2017 2490 1226 SGC Shanghai Gold (CNH) Futures JAN23 ---- ---- ---- ---- 403.70 UNCH 403.70 FEB23 ---- 413.00B ---- 413.00B 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 ---- 1875.10B ---- 1875.10B 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 23.500 23.500 23.145 23.215B 23.258 -.534 8 23.792 24 90 FEB23 23.930 23.930 23.230 23.295A 23.344 -.535 166 23.879 81 198 MAR23 23.940 24.060 23.260 23.380 23.424 -.540 59249 23.964 62309 117530 MAY23 24.080 24.205B 23.445A 23.555 23.600 -.539 2298 24.139 1606 10513 JLY23 23.965 24.000 23.645 23.750 23.794 -.536 597 24.330 468 2516 SEP23 24.515 24.515 23.880 24.060B 24.005 -.534 89 24.539 124 1651 DEC23 24.215 24.460 24.170 24.160A 24.299 -.537 33 24.836 21 682 JAN24 ---- ---- ---- 24.660A 24.334 -.537 24.871 MAR24 ---- ---- ---- ---- 24.603 -.537 25.140 2 10 MAY24 ---- ---- ---- ---- 24.801 -.537 25.338 1 JLY24 ---- ---- ---- ---- 24.841 -.537 25.378 4 SEP24 ---- ---- ---- ---- 24.986 -.537 25.523 DEC24 ---- ---- ---- ---- 25.273 -.537 25.810 9 JLY25 ---- ---- ---- ---- 25.436 -.537 25.973 DEC25 ---- ---- ---- ---- 25.548 -.537 26.085 JLY26 ---- ---- ---- ---- 26.339 -.537 26.876 5 DEC26 ---- ---- ---- ---- 26.441 -.537 26.978 JLY27 ---- ---- ---- ---- 26.549 -.537 27.086 DEC27 ---- ---- ---- ---- 26.651 -.537 27.188 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62440 64635 133209 SIL Micro Silver Futures JAN23 23.340 23.530 23.150 23.220B 23.258 -.534 20 23.792 8 147 FEB23 23.835 23.835 23.270 23.455B 23.344 -.535 13 23.879 69 155 MAR23 23.910 24.055 23.255 23.385 23.424 -.540 10259 23.964 9658 5416 MAY23 24.105 24.135 23.440 23.500A 23.600 -.539 93 24.139 67 269 JLY23 24.000 24.000 23.700 23.630A 23.794 -.536 6 24.330 13 96 SEP23 ---- ---- ---- 23.840A 24.005 -.534 4 24.539 1 18 DEC23 ---- ---- ---- 24.260A 24.299 -.537 24.836 2 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10395 9818 6103 SIT SILVER TAS FUTURES MAR23 .000 .010B .000 .010B .000 UNCH 859 .000 MAY23 .000 .000 -.001 -.001 .000 UNCH 94 .000 JLY23 .000 .000 .000 .000 .000 UNCH 15 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 968 SSP JAN 23 LONDON SPOT SILVER 09 ---- ---- ---- ---- 23.290 -.525 23.815 10 ---- ---- ---- ---- 23.290 -.525 23.815 11 ---- ---- ---- ---- 23.290 -.525 23.815 12 ---- ---- ---- ---- 23.290 -.525 23.815 13 ---- ---- ---- ---- 23.290 -.525 23.815 17 ---- ---- ---- ---- 23.290 -.525 23.815 19 ---- ---- ---- ---- 23.290 -.525 23.815 20 ---- ---- ---- ---- 23.290 -.525 23.815 23 ---- ---- ---- ---- 23.290 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 116.69B 114.76A 116.69B 114.97 -.38 115.35 678 FEB23 ---- ---- ---- 115.69B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 678 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.80 UNCH 48.80 600 MAR23 ---- ---- ---- ---- 48.95 UNCH 48.95 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1840.6 -18.4 1859.0 APR23 ---- ---- ---- ---- 1856.7 -18.3 1875.0 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 3.8210 +.0805 3.7405 MAY23 ---- ---- ---- ---- 3.8245 +.0785 3.7460 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.424 -.540 23.964 MAY23 ---- ---- ---- ---- 23.600 -.539 24.139 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 ---- ---- ---- ---- 634.50 -6.25 640.75 1675 ---- ---- ---- ---- 609.50 -6.25 615.75 1700 ---- ---- ---- ---- 584.50 -6.25 590.75 1725 ---- ---- ---- ---- 559.50 -6.25 565.75 1750 ---- ---- ---- ---- 534.50 -6.25 540.75 1775 ---- ---- ---- ---- 509.50 -6.25 515.75 1800 ---- ---- ---- ---- 484.75 -6.00 490.75 1825 ---- ---- ---- ---- 459.75 -6.25 466.00 1850 ---- ---- ---- ---- 435.00 -6.25 441.25 1875 ---- ---- ---- ---- 410.50 -6.00 416.50 1900 ---- ---- ---- ---- 386.00 -6.00 392.00 1925 ---- ---- ---- ---- 361.50 -6.25 367.75 1950 ---- ---- ---- ---- 337.25 -6.25 343.50 1975 ---- ---- ---- ---- 313.25 -6.50 319.75 2000 ---- ---- ---- ---- 289.75 -6.25 296.00 2025 ---- ---- ---- ---- 266.25 -6.50 272.75 2050 ---- ---- ---- ---- 243.50 -6.50 250.00 2075 ---- ---- ---- ---- 221.00 -6.75 227.75 2100 ---- ---- ---- ---- 199.25 -6.75 206.00 2125 ---- ---- ---- ---- 178.25 -6.75 185.00 2150 ---- ---- ---- ---- 158.00 -6.75 164.75 2175 ---- ---- ---- ---- 138.75 -6.75 145.50 2200 ---- ---- ---- ---- 120.75 -6.50 127.25 2225 ---- ---- ---- ---- 104.25 -6.25 110.50 2250 ---- ---- ---- ---- 89.00 -6.00 95.00 2275 ---- 85.00B 73.00A 73.00A 75.25 -5.75 81.00 2300 ---- 79.75B 61.50A 61.50A 63.25 -5.25 68.50 2325 ---- 77.25B 51.50A 51.50A 52.75 -4.75 57.50 2350 ---- 64.75B 42.50A 42.50A 43.75 -4.50 48.25 2375 ---- 54.00B 35.25A 35.25A 36.00 -4.00 40.00 2 2400 ---- 44.75B 29.25A 29.25A 29.50 -3.75 33.25 5 2425 ---- 36.75B 24.00A 24.00A 24.25 -3.25 27.50 2450 ---- 31.00B 19.75A 19.75A 19.75 -3.00 22.75 2475 ---- 25.00B 16.25A 16.25A 16.25 -2.50 18.75 2500 ---- 20.50B 13.25A 13.25A 13.25 -2.25 15.50 2525 ---- 16.50B 11.00A 11.00A 10.75 -2.00 12.75 2550 ---- 13.50B 9.25A 9.25A 9.00 -1.50 10.50 10 2575 ---- 10.75B 7.75A 7.75A 7.25 -1.50 8.75 2600 ---- 9.00B 6.50A 6.50A 6.25 -1.00 7.25 50 2625 ---- 7.00B 5.50A 7.00B 5.25 -.75 6.00 2650 ---- 5.75B 4.75A 5.75B 4.50 -.50 5.00 100 2675 ---- 4.75B 4.00A 4.75B 3.75 -.50 4.25 2700 ---- ---- ---- ---- 3.25 -.25 3.50 50 2725 ---- ---- ---- ---- 2.75 UNCH 2.75 2750 ---- ---- ---- ---- 2.50 UNCH 2.50 2775 ---- ---- ---- ---- 2.00 UNCH 2.00 2800 ---- ---- ---- ---- 1.75 UNCH 51 1.75 2825 ---- ---- ---- ---- 1.50 UNCH 102 1.50 2850 ---- ---- ---- ---- 1.50 +.25 51 1.25 2875 ---- ---- ---- ---- 1.25 +.25 1.00 2900 ---- ---- ---- ---- 1.00 +.25 .75 2925 ---- ---- ---- ---- 1.00 +.25 .75 2950 ---- ---- ---- ---- .75 +.25 .50 2975 ---- ---- ---- ---- .75 +.25 .50 3000 ---- ---- ---- ---- .75 +.25 .50 3025 ---- ---- ---- ---- .50 UNCH .50 3050 ---- ---- ---- ---- .50 +.25 .25 3075 ---- ---- ---- ---- .50 +.25 .25 3100 ---- ---- ---- ---- .50 +.25 .25 3125 ---- ---- ---- ---- .50 +.25 .25 3150 ---- ---- ---- ---- .50 +.25 .25 3175 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 641.00 -6.25 647.25 1675 ---- ---- ---- ---- 616.25 -6.25 622.50 1700 ---- ---- ---- ---- 591.50 -6.25 597.75 1725 ---- ---- ---- ---- 567.00 -6.25 573.25 1750 ---- ---- ---- ---- 542.50 -6.25 548.75 1775 ---- ---- ---- ---- 518.25 -6.00 524.25 1800 ---- ---- ---- ---- 494.00 -6.00 500.00 1825 ---- ---- ---- ---- 470.00 -6.00 476.00 1850 ---- ---- ---- ---- 446.25 -6.00 452.25 1875 ---- ---- ---- ---- 422.75 -6.00 428.75 1900 ---- ---- ---- ---- 399.25 -6.25 405.50 1925 ---- ---- ---- ---- 376.25 -6.25 382.50 1950 ---- ---- ---- ---- 353.50 -6.25 359.75 1975 ---- ---- ---- ---- 331.25 -6.25 337.50 2000 ---- ---- ---- ---- 309.25 -6.25 315.50 2025 ---- ---- ---- ---- 288.00 -6.00 294.00 2050 ---- ---- ---- ---- 267.00 -6.25 273.25 2075 ---- ---- ---- ---- 246.75 -6.00 252.75 2100 ---- ---- ---- ---- 227.00 -6.25 233.25 2125 ---- ---- ---- ---- 208.00 -6.25 214.25 2150 ---- ---- ---- ---- 190.00 -6.00 196.00 2175 ---- ---- ---- ---- 173.00 -5.75 178.75 2200 ---- ---- ---- ---- 156.75 -5.50 162.25 2225 ---- ---- ---- ---- 141.50 -5.25 146.75 2250 ---- ---- ---- ---- 127.25 -5.25 132.50 2275 ---- ---- 111.50A 111.50A 114.25 -4.75 119.00 2300 ---- 114.75B 99.75A 99.75A 102.00 -4.75 106.75 2325 ---- 115.00B 89.00A 89.00A 91.00 -4.50 95.50 2350 ---- 103.00B 79.25A 79.25A 81.00 -4.00 85.00 2375 ---- 92.00B 70.50A 70.50A 71.75 -4.00 75.75 2400 ---- 82.00B 62.50A 62.50A 63.50 -3.75 67.25 2425 ---- 73.00B 55.50A 55.50A 56.25 -3.25 59.50 2450 ---- 64.50B 49.00A 49.00A 49.50 -3.25 52.75 2475 ---- 57.00B 43.25A 43.25A 43.75 -2.75 46.50 2500 ---- 51.50B 38.25A 38.25A 38.50 -2.75 41.25 2525 ---- 45.50B 33.75A 33.75A 33.75 -2.50 36.25 2550 ---- 40.00B 30.00A 30.00A 29.75 -2.25 32.00 2575 ---- 35.00B 26.50A 26.50A 26.25 -2.00 28.25 2600 ---- 31.00B 23.50A 23.50A 23.25 -1.75 25.00 2625 ---- 27.00B 20.75A 20.75A 20.50 -1.75 22.25 2650 ---- 24.00B 18.25A 18.25A 18.00 -1.50 19.50 2675 ---- 21.00B 16.25A 16.25A 16.00 -1.50 17.50 2700 ---- 18.00B 14.50A 14.50A 14.25 -1.25 15.50 2725 ---- 16.00B 13.00A 13.00A 12.75 -1.00 13.75 2750 ---- 14.50B 11.50A 11.50A 11.25 -1.00 12.25 2775 ---- 12.50B 10.50A 10.50A 10.00 -1.00 11.00 2800 ---- 11.00B 9.50A 9.50A 9.00 -1.00 10.00 2825 ---- 9.75B 8.50A 8.50A 8.00 -1.00 9.00 2850 ---- 8.75B 7.75A 7.75A 7.25 -.75 8.00 2875 ---- 7.75B 7.00A 7.75B 6.50 -.75 7.25 2900 ---- 7.00B ---- 7.00B 5.75 -.75 6.50 2925 ---- ---- ---- ---- 5.25 -.50 5.75 2950 ---- ---- ---- ---- 4.75 -.50 5.25 2975 ---- ---- ---- ---- 4.25 -.50 4.75 3000 ---- ---- ---- ---- 4.00 -.25 4.25 3025 ---- ---- ---- ---- 3.50 -.50 4.00 3050 ---- ---- ---- ---- 3.25 -.25 3.50 2 3075 ---- ---- ---- ---- 3.00 -.25 3.25 3100 ---- ---- ---- ---- 2.75 -.25 3.00 3125 ---- ---- ---- ---- 2.50 -.25 2.75 3150 ---- ---- ---- ---- 2.25 -.25 2.50 3175 ---- ---- ---- ---- 2.00 -.25 2.25 3200 ---- ---- ---- ---- 1.75 -.25 2.00 3225 ---- ---- ---- ---- 1.75 -.25 2.00 3250 ---- ---- ---- ---- 1.50 -.25 1.75 3275 ---- ---- ---- ---- 1.50 -.25 1.75 3300 ---- ---- ---- ---- 1.25 -.25 1.50 3325 ---- ---- ---- ---- 1.25 -.25 1.50 3350 ---- ---- ---- ---- 1.25 UNCH 1.25 3375 ---- ---- ---- ---- 1.00 -.25 1.25 3400 ---- ---- ---- ---- 1.00 UNCH 1.00 3425 ---- ---- ---- ---- 1.00 UNCH 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 204 219 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 UNCH 1.50 1900 ---- ---- ---- ---- 2.00 UNCH 2.00 1925 ---- ---- ---- ---- 2.50 UNCH 2.50 1950 ---- ---- ---- ---- 3.25 -.25 3.50 1975 ---- ---- ---- ---- 4.50 UNCH 4.50 2000 ---- ---- 5.00A 5.00A 5.75 UNCH 5.75 2025 ---- ---- 6.00A 6.00A 7.25 -.25 7.50 2050 ---- ---- 7.25A 7.25A 9.25 -.50 9.75 2075 ---- ---- 8.75A 8.75A 12.00 -.25 12.25 2100 ---- ---- 10.75A 10.75A 15.00 -.50 15.50 2125 ---- ---- 13.25A 13.25A 19.00 -.50 19.50 2150 ---- ---- 16.75A 16.75A 23.75 -.50 24.25 2175 ---- 30.25B 20.75A 20.75A 29.50 -.50 30.00 2200 ---- 37.75B 25.75A 37.50B 36.50 -.25 36.75 2225 ---- 46.75B 31.75A 45.50B 44.75 UNCH 44.75 2250 ---- 57.00B 38.75A 56.75B 54.50 +.25 54.25 2 2275 ---- 68.75B 47.00A 68.25B 65.75 +.50 65.25 2300 ---- 82.00B 57.00A 81.75B 78.75 +1.00 77.75 12 2325 ---- 94.25B 67.75A 67.75A 93.25 +1.50 91.75 2350 ---- 110.00B 80.50A 80.50A 109.00 +1.75 107.25 2375 ---- 126.50B 96.50A 96.50A 126.50 +2.50 124.00 2400 ---- 145.00B 112.50A 112.50A 145.00 +2.75 142.25 5 2425 ---- 165.00B 130.00A 130.00A 164.50 +3.00 161.50 2450 ---- ---- ---- ---- 185.00 +3.50 181.50 2475 ---- ---- ---- ---- 206.25 +3.75 202.50 2500 ---- ---- ---- ---- 228.25 +4.00 224.25 2525 ---- ---- ---- ---- 250.75 +4.25 246.50 2550 ---- ---- ---- ---- 274.00 +4.75 269.25 2575 ---- ---- ---- ---- 297.25 +4.75 292.50 2 2600 ---- ---- ---- ---- 321.00 +5.00 316.00 2625 ---- ---- ---- ---- 345.00 +5.25 339.75 2650 ---- ---- ---- ---- 369.25 +5.75 363.50 2675 ---- ---- ---- ---- 393.50 +5.75 387.75 2700 ---- ---- ---- ---- 418.00 +6.00 412.00 2725 ---- ---- ---- ---- 442.50 +6.00 436.50 2750 ---- ---- ---- ---- 467.25 +6.25 461.00 2775 ---- ---- ---- ---- 492.00 +6.50 485.50 2800 ---- ---- ---- ---- 516.50 +6.25 510.25 2825 ---- ---- ---- ---- 541.50 +6.50 535.00 2850 ---- ---- ---- ---- 566.25 +6.50 559.75 2875 ---- ---- ---- ---- 591.00 +6.50 584.50 2900 ---- ---- ---- ---- 616.00 +6.50 609.50 2925 ---- ---- ---- ---- 640.75 +6.25 634.50 2950 ---- ---- ---- ---- 665.75 +6.50 659.25 2975 ---- ---- ---- ---- 690.75 +6.50 684.25 3000 ---- ---- ---- ---- 715.50 +6.25 709.25 3025 ---- ---- ---- ---- 740.50 +6.25 734.25 3050 ---- ---- ---- ---- 765.50 +6.25 759.25 3075 ---- ---- ---- ---- 790.50 +6.25 784.25 3100 ---- ---- ---- ---- 815.50 +6.25 809.25 3125 ---- ---- ---- ---- 840.50 +6.25 834.25 3150 ---- ---- ---- ---- 865.50 +6.25 859.25 3175 ---- ---- ---- ---- 890.50 +6.25 884.25 3200 ---- ---- ---- ---- 915.50 +6.25 909.25 3225 ---- ---- ---- ---- 940.50 +6.25 934.25 3250 ---- ---- ---- ---- 965.50 +6.25 959.25 3275 ---- ---- ---- ---- 990.50 +6.25 984.25 3300 ---- ---- ---- ---- 1015.50 +6.25 1009.25 3325 ---- ---- ---- ---- 1040.50 +6.25 1034.25 3350 ---- ---- ---- ---- 1065.50 +6.25 1059.25 3375 ---- ---- ---- ---- 1090.50 +6.25 1084.25 3400 ---- ---- ---- ---- 1115.50 +6.25 1109.25 3425 ---- ---- ---- ---- 1140.50 +6.25 1134.25 3450 ---- ---- ---- ---- 1165.50 +6.25 1159.25 3475 ---- ---- ---- ---- 1190.50 +6.25 1184.25 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.25 UNCH 1.25 1675 ---- ---- ---- ---- 1.50 UNCH 1.50 1700 ---- ---- ---- ---- 2.00 UNCH 2.00 1725 ---- ---- ---- ---- 2.50 UNCH 2.50 1750 ---- ---- ---- ---- 3.00 UNCH 3.00 1775 ---- ---- ---- ---- 3.75 UNCH 3.75 1800 ---- ---- ---- ---- 4.50 UNCH 4.50 1825 ---- ---- ---- ---- 5.50 UNCH 5.50 1850 ---- ---- 6.50A 6.50A 6.75 UNCH 6.75 1875 ---- ---- 7.25A 7.25A 8.25 UNCH 8.25 1900 ---- 10.00B 8.50A 8.50A 9.75 UNCH 9.75 1925 ---- ---- 9.75A 9.75A 11.75 UNCH 11.75 1950 ---- ---- 11.25A 11.25A 14.00 UNCH 14.00 1975 ---- ---- 13.00A 13.00A 16.50 UNCH 16.50 2000 ---- ---- 15.75A 15.75A 19.50 UNCH 19.50 2025 ---- ---- 18.25A 18.25A 23.00 UNCH 23.00 2050 ---- ---- 21.25A 21.25A 27.00 UNCH 27.00 2075 ---- 31.75B 25.00A 25.00A 31.50 UNCH 31.50 2100 ---- 37.00B 29.00A 29.00A 37.00 +.25 36.75 2125 ---- 43.25B 33.75A 33.75A 43.00 +.25 42.75 2150 ---- 50.25B 39.50A 39.50A 49.75 +.25 49.50 2175 ---- 58.00B 45.50A 45.50A 57.50 +.50 57.00 2200 ---- 66.75B 52.50A 52.50A 66.25 +.75 65.50 2225 ---- 76.50B 60.25A 76.50B 75.75 +.75 75.00 2250 ---- 87.25B 69.25A 87.25B 86.50 +1.00 85.50 2275 ---- 99.00B 78.75A 78.75A 98.25 +1.25 97.00 2300 ---- 112.00B 89.25A 111.75B 111.00 +1.50 109.50 2325 ---- 126.25B 101.00A 125.75B 124.75 +1.75 123.00 2350 ---- 140.25B 113.50A 113.50A 139.50 +2.00 137.50 2375 ---- 154.50B 127.00A 127.00A 155.25 +2.25 153.00 2400 ---- 171.50B 144.50A 144.50A 172.00 +2.50 169.50 2425 ---- 189.50B 160.50A 160.50A 189.50 +2.75 186.75 2450 ---- 208.00B 177.00A 177.00A 207.75 +3.00 204.75 2475 ---- ---- ---- ---- 226.75 +3.25 223.50 2500 ---- ---- ---- ---- 246.50 +3.50 243.00 2525 ---- ---- ---- ---- 266.75 +3.75 263.00 2550 ---- ---- ---- ---- 287.75 +4.00 283.75 2575 ---- ---- ---- ---- 309.00 +4.25 304.75 2600 ---- ---- ---- ---- 330.75 +4.25 326.50 2625 ---- ---- ---- ---- 353.00 +4.50 348.50 2650 ---- ---- ---- ---- 375.50 +4.75 370.75 2675 ---- ---- ---- ---- 398.50 +5.00 393.50 2700 ---- ---- ---- ---- 421.50 +5.00 416.50 2725 ---- ---- ---- ---- 445.00 +5.25 439.75 2750 ---- ---- ---- ---- 468.50 +5.25 463.25 2775 ---- ---- ---- ---- 492.25 +5.25 487.00 2800 ---- ---- ---- ---- 516.00 +5.25 510.75 2825 ---- ---- ---- ---- 540.00 +5.25 534.75 2850 ---- ---- ---- ---- 564.25 +5.50 558.75 2875 ---- ---- ---- ---- 588.50 +5.75 582.75 2900 ---- ---- ---- ---- 612.75 +5.50 607.25 2925 ---- ---- ---- ---- 637.25 +5.75 631.50 2950 ---- ---- ---- ---- 661.75 +5.75 656.00 2975 ---- ---- ---- ---- 686.25 +5.75 680.50 3000 ---- ---- ---- ---- 710.75 +5.75 705.00 3025 ---- ---- ---- ---- 735.50 +6.00 729.50 3050 ---- ---- ---- ---- 760.25 +6.00 754.25 3075 ---- ---- ---- ---- 785.00 +6.00 779.00 3100 ---- ---- ---- ---- 809.75 +6.00 803.75 3125 ---- ---- ---- ---- 834.50 +6.00 828.50 3150 ---- ---- ---- ---- 859.50 +6.25 853.25 3175 ---- ---- ---- ---- 884.25 +6.00 878.25 3200 ---- ---- ---- ---- 909.25 +6.25 903.00 3225 ---- ---- ---- ---- 934.00 +6.00 928.00 3250 ---- ---- ---- ---- 959.00 +6.25 952.75 3275 ---- ---- ---- ---- 984.00 +6.25 977.75 3300 ---- ---- ---- ---- 1009.00 +6.25 1002.75 3325 ---- ---- ---- ---- 1034.00 +6.25 1027.75 3350 ---- ---- ---- ---- 1059.00 +6.25 1052.75 3375 ---- ---- ---- ---- 1084.00 +6.25 1077.75 3400 ---- ---- ---- ---- 1109.00 +6.25 1102.75 3425 ---- ---- ---- ---- 1134.00 +6.25 1127.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- ---- 237.00A 237.00A 246.80 -18.20 265.00 1615 ---- ---- 232.00A 232.00A 241.80 -18.30 260.10 1620 ---- ---- 227.10A 227.10A 236.80 -18.30 255.10 1625 ---- 251.10B 221.60A 221.60A 231.80 -18.30 250.10 1630 ---- ---- 217.30A 217.30A 226.90 -18.20 245.10 1635 ---- ---- 212.20A 212.20A 221.90 -18.30 240.20 1640 ---- ---- 207.40A 207.40A 216.90 -18.30 235.20 1645 ---- ---- 202.50A 202.50A 212.00 -18.20 230.20 1650 ---- 226.20B 196.90A 196.90A 207.00 -18.30 225.30 1655 ---- ---- 192.60A 192.60A 202.10 -18.20 220.30 1660 ---- ---- 187.70A 187.70A 197.20 -18.20 215.40 1665 ---- ---- 182.60A 182.60A 192.20 -18.20 210.40 1670 ---- ---- 177.70A 177.70A 187.30 -18.20 205.50 1675 ---- 201.40B 172.30A 172.30A 182.40 -18.20 200.60 1680 ---- ---- 168.20A 168.20A 177.50 -18.20 195.70 1685 ---- ---- 163.10A 163.10A 172.60 -18.20 190.80 1690 ---- ---- 158.50A 158.50A 167.80 -18.10 185.90 1695 ---- ---- 153.60A 153.60A 162.90 -18.10 181.00 1700 ---- 176.80B 148.10A 148.10A 158.10 -18.00 176.10 1705 ---- ---- 144.10A 144.10A 153.20 -18.10 171.30 1710 ---- ---- 139.10A 139.10A 148.40 -18.00 166.40 1715 ---- ---- 134.50A 134.50A 143.60 -18.00 161.60 1720 ---- ---- 129.80A 129.80A 138.90 -17.90 156.80 1725 ---- 152.60B 124.50A 124.50A 134.10 -17.90 152.00 1730 ---- ---- 120.50A 120.50A 129.40 -17.80 147.20 1735 ---- ---- 115.90A 115.90A 124.80 -17.70 142.50 1 1740 ---- ---- 110.70A 110.70A 120.10 -17.60 137.70 1745 ---- ---- 106.20A 106.20A 115.50 -17.60 133.10 1750 ---- 128.80B 101.70A 101.70A 111.00 -17.40 128.40 1755 ---- ---- 97.30A 97.30A 106.50 -17.30 123.80 1760 ---- ---- 93.00A 93.00A 102.10 -17.10 119.20 1 1765 ---- 115.00B 88.70A 88.70A 97.70 -17.00 114.70 1 1770 ---- 110.50B 84.50A 84.50A 93.30 -16.90 110.20 1775 ---- 106.00B 80.40A 80.40A 89.10 -16.70 105.80 1 1780 ---- 101.50B 76.40A 76.40A 84.90 -16.50 101.40 1785 ---- 97.20B 72.40A 72.40A 80.80 -16.30 97.10 1790 ---- ---- 68.60A 68.60A 76.80 -16.00 92.80 1795 ---- ---- 64.80A 64.80A 72.80 -15.90 88.70 1800 ---- ---- 61.20A 61.20A 69.00 -15.60 84.60 1805 ---- ---- 57.60A 57.60A 65.20 -15.30 80.50 2 1810 ---- ---- 54.20A 54.20A 61.60 -15.00 76.60 4 1815 ---- ---- 50.90A 50.90A 58.10 -14.70 72.80 1 2 1820 ---- ---- 47.70A 47.70A 54.60 -14.40 69.00 8 1825 ---- ---- 44.70A 44.70A 51.30 -14.00 65.30 14 1830 ---- ---- 41.80A 41.80A 48.10 -13.70 61.80 18 1835 ---- ---- 39.00A 39.00A 45.10 -13.30 58.40 4 8 1840 41.00 41.20 36.30A 40.00A 42.10 -12.90 3 55.00 3 1845 ---- ---- 33.80A 33.80A 39.30 -12.50 51.80 2 26 1850 ---- ---- 31.30A 31.30A 36.60 -12.10 48.70 1 2 1855 ---- ---- 29.00A 29.00A 34.10 -11.70 45.80 5 1860 37.50 45.10B 26.90A 26.90A 31.70 -11.20 7 42.90 2 1865 ---- 42.20B 24.90A 41.10B 29.40 -10.80 40.20 1870 ---- 39.70B 23.00A 39.70B 27.30 -10.30 37.60 10 1875 23.90 37.10B 21.20A 23.50A 25.20 -9.90 1 35.10 7 1880 ---- 34.60B 19.60A 34.60B 23.30 -9.50 32.80 2 1885 ---- 32.30B 18.00A 32.30B 21.60 -9.00 30.60 3 1890 ---- 30.10B 16.60A 30.10B 19.90 -8.60 28.50 3 1895 ---- 28.00B 15.30A 28.00B 18.30 -8.20 2 26.50 1 1900 ---- 26.00B 14.00A 26.00B 16.90 -7.70 3 24.60 5 7 1905 ---- 24.10B 12.90A 24.10B 15.60 -7.30 22.90 2 1910 ---- 22.40B 11.80A 22.30B 14.30 -6.90 21.20 1915 12.30 20.70B 10.90A 13.40B 13.10 -6.60 1 19.70 4 1920 10.60 19.20B 10.00A 10.00A 12.10 -6.10 1 18.20 1 2 1925 ---- 17.70B 9.10A 17.70B 11.10 -5.70 16.80 1930 9.50 16.40B 8.40A 10.30B 10.20 -5.40 7 15.60 3 1935 ---- 15.10B 7.70A 15.10B 9.30 -5.10 14.40 1 1 1940 ---- 13.90B 7.10A 13.90B 8.50 -4.80 1 13.30 1 1945 ---- 12.80B 6.50A 12.80B 7.80 -4.40 12.20 14 1950 ---- 11.80B 5.90A 11.80B 7.20 -4.10 11.30 8 1955 ---- 10.90B 5.50A 10.90B 6.60 -3.80 10.40 3 1960 ---- 10.00B 5.00A 10.00B 6.00 -3.60 9.60 1965 ---- 9.20B 4.60A 9.20B 5.50 -3.30 8.80 1970 ---- 8.50B 4.30A 8.50B 5.10 -3.00 3 8.10 2 1975 ---- 7.80B 3.90A 7.80B 4.60 -2.90 7.50 3 5 1980 ---- 7.20B 3.60A 7.20B 4.30 -2.60 6.90 2 1985 ---- 6.60B 3.30A 6.60B 3.90 -2.50 6.40 1990 ---- 6.10B 3.10A 6.10B 3.60 -2.30 5.90 1995 ---- 5.60B 2.90A 5.60B 3.30 -2.10 5.40 2000 ---- 5.20B 2.60A 5.10B 3.10 -1.90 5.00 1 3 2005 ---- 4.70B 2.40A 4.70B 2.80 -1.80 4.60 1 2010 3.50 4.40B 2.30A 2.30A 2.60 -1.70 1 4.30 77 78 2015 ---- ---- 2.10A 2.10A 2.40 -1.60 4.00 5 6 2020 ---- ---- 1.90A 1.90A 2.20 -1.50 3.70 2025 ---- ---- 1.80A 1.80A 2.10 -1.30 3.40 2 2 2030 ---- ---- 1.70A 1.70A 1.90 -1.30 3.20 1 2035 ---- ---- 1.60A 1.60A 1.80 -1.10 2.90 2040 ---- ---- 1.40A 1.40A 1.60 -1.10 2.70 1 9 2045 ---- ---- 1.40A 1.40A 1.50 -1.00 2.50 2050 1.20 1.20 1.20 1.20 1.40 -.90 3 2.30 8 8 2055 ---- ---- 1.20A 1.20A 1.30 -.90 2.20 10 10 2060 ---- ---- 1.10A 1.10A 1.20 -.80 2.00 2065 ---- ---- ---- 1.00A 1.10 ---- ---- 2070 ---- ---- ---- 1.00A 1.00 ---- ---- 2075 .90 .90 .90 .90 1.00 ---- 27 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 122 296 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- ---- .40 UNCH .40 1615 ---- ---- ---- ---- .40 UNCH .40 1 1620 ---- ---- ---- ---- .40 UNCH .40 1 1625 ---- ---- ---- ---- .50 UNCH .50 3 1630 ---- ---- ---- ---- .50 UNCH .50 1635 ---- .60B ---- ---- .60 +.10 .50 1640 ---- ---- ---- ---- .60 UNCH .60 1645 ---- .70B ---- .70B .70 +.10 .60 6 1650 .60 .60 .60 .60 .70 UNCH 3 .70 7 1655 ---- .80B ---- .80B .80 +.10 .70 1 1660 ---- .90B ---- .90B .90 +.10 .80 2 1665 ---- 1.00B ---- 1.00B .90 UNCH .90 3 1670 ---- 1.10B ---- 1.10B 1.00 +.10 .90 1675 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 1 1680 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 1685 ---- 1.50B ---- 1.50B 1.30 +.10 1.20 1 1690 ---- 1.60B 1.20A 1.20A 1.40 +.10 3 1.30 2 1695 ---- 1.80B 1.30A 1.30A 1.60 +.20 1.40 1 1700 ---- 2.00B ---- 2.00B 1.70 +.20 1.50 2 1705 ---- 2.20B 1.60A 1.60A 1.90 +.20 1.70 1 2 1710 2.40 2.40 1.70A 2.20A 2.10 +.30 2 1.80 15 1715 ---- 2.70B 1.90A 1.90A 2.30 +.30 2.00 1 1 1720 ---- 2.90B 2.00A 2.00A 2.50 +.30 2.20 3 1725 ---- 3.30B 2.20A 2.20A 2.80 +.40 2.40 3 1730 ---- 3.60B 2.50A 2.50A 3.10 +.50 2.60 2 9 1735 2.60 4.00B 2.60 3.50A 3.40 +.60 6 2.80 1 11 1740 3.10 4.40B 3.00A 4.40B 3.80 +.70 5 3.10 1 1745 4.40 4.90B 3.20A 4.20A 4.20 +.80 3 3.40 2 4 1750 ---- 5.40B 3.50A 3.50A 4.60 +.80 1 3.80 6 11 1755 ---- 6.00B 3.90A 3.90A 5.10 +1.00 4.10 2 1760 ---- 6.70B 4.20A 4.20A 5.60 +1.00 4.60 3 4 1765 ---- 7.40B 4.70A 4.70A 6.20 +1.20 5.00 1 1770 ---- 8.20B 5.10A 5.10A 6.90 +1.40 5.50 1 1775 ---- 9.10B 5.60A 5.60A 7.60 +1.50 6.10 1 1 1780 ---- 10.10B 6.20A 6.20A 8.40 +1.70 2 6.70 6 16 1785 ---- 11.10B 6.80A 6.80A 9.30 +1.90 1 7.40 1790 10.00 12.20B 7.40A 12.20B 10.30 +2.20 3 8.10 1 6 1795 8.40 13.50B 8.20A 13.50B 11.30 +2.40 2 8.90 1 1800 ---- 14.80B 9.00A 9.00A 12.50 +2.70 4 9.80 17 20 1805 ---- 16.30B 9.90A 9.90A 13.70 +2.90 1 10.80 1 22 1810 ---- 17.90B 10.80A 10.80A 15.00 +3.20 1 11.80 4 19 1815 14.10 19.50B 11.90A 19.50B 16.50 +3.60 5 12.90 1820 ---- 21.30B 13.00A 13.00A 18.00 +3.80 14.20 2 1825 ---- 23.30B 14.20A 14.20A 19.70 +4.20 15.50 1 1830 ---- 25.30B 15.60A 15.60A 21.50 +4.60 16.90 2 1835 ---- 27.50B 17.00A 17.00A 23.40 +4.90 18.50 2 1840 ---- 29.80B 18.50A 18.50A 25.50 +5.40 4 20.10 1 1 1845 ---- 32.20B 20.20A 20.20A 27.70 +5.80 21.90 4 1850 25.70 34.80B 22.00A 24.50A 30.00 +6.20 4 23.80 5 1855 ---- 37.50B 23.80A 23.80A 32.40 +6.60 25.80 1860 30.60 40.40B 25.80A 29.90A 35.00 +7.00 4 28.00 2 3 1865 ---- 43.30B 28.00A 28.00A 37.70 +7.50 1 30.20 1870 ---- 46.40B 30.20A 30.20A 40.50 +7.90 32.60 1875 ---- 49.60B 32.60A 32.60A 43.50 +8.40 35.10 1880 ---- 53.00B 35.10A 35.10A 46.60 +8.80 37.80 1885 ---- 56.40B 37.80A 37.80A 49.80 +9.20 40.60 1890 ---- 60.00B 40.60A 40.60A 53.10 +9.70 43.40 1895 ---- 63.60B 43.60A 43.60A 56.50 +10.10 46.40 1900 ---- 67.40B 47.90A 47.90A 60.10 +10.50 49.60 1905 ---- 71.20B 51.20A 51.20A 63.70 +10.90 52.80 1910 ---- 75.10B 54.50A 54.50A 67.40 +11.30 56.10 1915 ---- 79.10B 57.90A 57.90A 71.30 +11.80 59.50 1920 ---- 83.20B 61.40A 61.40A 75.20 +12.10 63.10 1925 ---- 87.40B 65.10A 65.10A 79.20 +12.50 66.70 1930 ---- 91.60B 68.80A 68.80A 83.20 +12.80 70.40 1935 ---- 95.90B 72.60A 72.60A 87.40 +13.20 74.20 1940 ---- 100.30B 76.50A 76.50A 91.60 +13.50 78.10 1945 ---- 104.70B 80.50A 80.50A 95.90 +13.90 82.00 1950 ---- 109.20B 84.60A 84.60A 100.20 +14.20 86.00 1955 ---- 113.70B 88.70A 88.70A 104.60 +14.50 90.10 1960 ---- 118.20B 92.90A 92.90A 109.00 +14.70 94.30 1965 ---- 122.80B 97.10A 97.10A 113.50 +15.00 98.50 1970 ---- 127.10B 101.50A 101.50A 118.00 +15.20 102.80 1975 ---- 132.10B 105.80A 105.80A 122.60 +15.40 107.20 1980 ---- 136.20B 110.30A 110.30A 127.20 +15.60 111.60 1985 ---- 141.10B 114.70A 141.00B 131.90 +15.90 116.00 1990 ---- 145.70B 119.30A 145.70B 136.50 +16.00 120.50 1995 ---- 150.60B 123.80A 150.50B 141.20 +16.10 125.10 2000 ---- 155.80B 128.40A 128.40A 146.00 +16.30 129.70 2005 ---- 160.20B ---- 160.10B 150.70 +16.40 134.30 2010 ---- 165.00B ---- 164.90B 155.50 +16.60 138.90 2015 ---- 169.70B ---- 169.70B 160.30 +16.70 143.60 2020 ---- 174.70B ---- 174.60B 165.10 +16.80 148.30 2025 ---- 180.00B 151.90A 180.00B 169.90 +16.90 153.00 2030 ---- 184.20B ---- 184.20B 174.80 +17.10 157.70 2035 ---- 189.10B ---- 189.10B 179.60 +17.10 162.50 2040 ---- 194.00B ---- 194.00B 184.50 +17.20 167.30 2045 ---- 198.80B ---- 198.80B 189.40 +17.30 172.10 2050 ---- 204.50B 175.90A 204.50B 194.30 +17.40 176.90 2055 ---- 208.80B ---- 208.80B 199.20 +17.50 181.70 2060 ---- 213.70B ---- 213.70B 204.10 +17.50 186.60 2065 ---- ---- ---- 197.10A 209.00 ---- ---- 2070 ---- ---- ---- 202.00A 213.90 ---- ---- 2075 ---- ---- ---- 201.90A 218.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 50 203 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1675 ---- ---- ---- 171.80A 181.90 ---- ---- 1680 ---- ---- ---- ---- 177.00 ---- ---- 1685 ---- ---- ---- ---- 172.10 ---- ---- 1690 ---- ---- ---- ---- 167.10 ---- ---- 1695 ---- ---- ---- ---- 162.20 ---- ---- 1700 ---- ---- ---- 147.40A 157.30 ---- ---- 1705 ---- ---- ---- ---- 152.50 ---- ---- 1710 ---- ---- ---- ---- 147.60 ---- ---- 1715 ---- ---- ---- ---- 142.80 ---- ---- 1720 ---- ---- ---- ---- 137.90 ---- ---- 1725 ---- ---- ---- 123.30A 133.10 ---- ---- 1730 ---- ---- ---- ---- 128.30 ---- ---- 1735 ---- ---- ---- ---- 123.60 ---- ---- 1740 ---- ---- ---- ---- 118.80 ---- ---- 1745 ---- ---- ---- ---- 114.10 ---- ---- 1750 ---- ---- ---- 100.10A 109.50 ---- ---- 1755 ---- ---- ---- 95.50A 104.90 ---- ---- 1760 ---- ---- ---- 91.10A 100.30 ---- ---- 1765 ---- ---- ---- 86.70A 95.80 ---- ---- 1770 ---- ---- ---- 82.40A 91.30 ---- ---- 1775 ---- ---- ---- 78.10A 86.90 ---- ---- 1780 ---- ---- ---- 73.90A 82.50 ---- ---- 1785 ---- ---- ---- 69.80A 78.30 ---- ---- 1790 ---- ---- ---- 65.90A 74.10 ---- ---- 1795 ---- ---- ---- 62.00A 70.00 ---- ---- 1800 ---- ---- ---- 58.20A 66.00 ---- ---- 1805 ---- ---- ---- 54.50A 62.10 ---- ---- 1810 ---- ---- ---- 51.00A 58.40 ---- ---- 1815 ---- ---- ---- 47.60A 54.70 ---- ---- 1820 ---- ---- ---- 44.30A 51.20 ---- ---- 1825 ---- ---- ---- 41.20A 47.80 ---- ---- 1830 ---- ---- ---- 38.20A 44.50 ---- ---- 1835 ---- ---- ---- 35.30A 41.40 ---- ---- 1840 ---- ---- ---- 32.60A 38.40 ---- ---- 1845 ---- ---- ---- 30.10A 35.60 ---- ---- 1850 ---- ---- ---- 27.70A 32.90 ---- ---- 1855 ---- ---- ---- 25.30A 30.30 ---- ---- 1860 ---- ---- ---- 23.20A 27.90 ---- ---- 1865 ---- ---- ---- 21.20A 25.70 ---- ---- 1870 ---- ---- ---- 19.30A 23.50 ---- ---- 1875 ---- ---- ---- 17.60A 21.50 ---- ---- 1880 ---- ---- ---- 16.00A 19.70 ---- ---- 1885 17.60 17.60 14.60A 14.80A 17.90 ---- 6 ---- 1890 14.50 14.50 13.30A 16.80B 16.30 ---- 5 ---- 1895 14.90 14.90 12.10A 15.30B 14.80 ---- 8 ---- 1900 12.70 12.70 10.90A 13.90B 13.50 ---- 5 ---- 1905 ---- ---- ---- 9.90A 12.20 ---- ---- 1910 ---- ---- ---- 9.00A 11.10 ---- ---- 1915 ---- ---- ---- 8.20A 10.00 ---- ---- 1920 ---- ---- ---- 7.40A 9.10 ---- ---- 1925 ---- ---- ---- 6.70A 8.20 ---- ---- 1930 ---- ---- ---- 6.10A 7.40 ---- ---- 1935 ---- ---- ---- 5.50A 6.70 ---- ---- 1940 ---- ---- ---- 5.00A 6.00 ---- ---- 1945 ---- ---- ---- 4.60A 5.50 ---- ---- 1950 ---- ---- ---- 4.20A 4.90 ---- ---- 1955 ---- ---- ---- 3.80A 4.50 ---- ---- 1960 ---- ---- ---- 3.40A 4.10 ---- ---- 1965 ---- ---- ---- 3.10A 3.70 ---- ---- 1970 ---- ---- ---- 2.90A 3.30 ---- ---- 1975 ---- ---- ---- 2.60A 3.00 ---- ---- 1980 ---- ---- ---- 2.40A 2.80 ---- ---- 1985 ---- ---- ---- 2.20A 2.50 ---- ---- 1990 ---- ---- ---- 2.00A 2.30 ---- ---- 1995 ---- ---- ---- 1.80A 2.10 ---- ---- 2000 ---- ---- ---- 1.70A 1.90 ---- ---- 2005 ---- ---- ---- 1.50A 1.70 ---- ---- 2010 ---- ---- ---- 1.40A 1.60 ---- ---- 2015 ---- ---- ---- 1.30A 1.40 ---- ---- 2020 ---- ---- ---- 1.20A 1.30 ---- ---- 2025 ---- ---- ---- 1.10A 1.20 ---- ---- 2030 ---- ---- ---- 1.00A 1.10 ---- ---- 2035 ---- ---- ---- 1.00A 1.00 ---- ---- 2040 ---- ---- ---- .90A .90 ---- ---- 2045 ---- ---- ---- .80A .80 ---- ---- 2050 ---- ---- ---- .80A .80 ---- ---- 2055 ---- ---- ---- .70A .70 ---- ---- 2060 ---- ---- ---- .70A .60 ---- ---- 2065 ---- ---- ---- .70A .60 ---- ---- 2070 ---- ---- ---- .60A .50 ---- ---- 2075 ---- ---- ---- .60A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 G1W FEB23 Gold Weekly Wednesday Option - Week 1 PUT 1675 ---- ---- ---- .70A .50 ---- ---- 1680 ---- ---- ---- .70A .60 ---- ---- 1685 ---- ---- ---- .80A .70 ---- ---- 1690 ---- ---- ---- .90A .70 ---- ---- 1695 ---- ---- ---- .90A .80 ---- ---- 1700 ---- ---- ---- 1.00A .90 ---- ---- 1705 ---- ---- ---- 1.10A 1.10 ---- ---- 1710 ---- ---- ---- 1.20A 1.20 ---- ---- 1715 ---- ---- ---- 1.30A 1.30 ---- ---- 1720 ---- ---- ---- 1.40A 1.50 ---- ---- 1725 ---- ---- ---- 1.60A 1.70 ---- ---- 1730 ---- ---- ---- 1.80A 1.90 ---- ---- 1735 ---- ---- ---- 1.90A 2.10 ---- ---- 1740 ---- ---- ---- 2.10A 2.40 ---- ---- 1745 ---- ---- ---- 2.30A 2.70 ---- ---- 1750 ---- ---- ---- 2.60A 3.00 ---- ---- 1755 ---- ---- ---- 2.90A 3.40 ---- ---- 1760 ---- ---- ---- 3.20A 3.80 ---- ---- 1765 ---- ---- ---- 3.50A 4.30 ---- ---- 1770 ---- ---- ---- 3.90A 4.80 ---- ---- 1775 ---- ---- ---- 4.40A 5.40 ---- ---- 1780 6.10 7.50B 6.10 7.50B 6.00 ---- 5 ---- 1785 ---- ---- ---- 5.40A 6.80 ---- ---- 1790 ---- ---- ---- 6.00A 7.60 ---- ---- 1795 7.40 10.50B 7.40 10.50B 8.50 ---- 5 ---- 1800 7.70 11.70B 7.70 11.70B 9.50 ---- 15 ---- 1805 8.60 13.00B 8.60 13.00B 10.60 ---- 5 ---- 1810 ---- ---- ---- 9.30A 11.80 ---- ---- 1815 ---- ---- ---- 10.40A 13.10 ---- ---- 1820 ---- ---- ---- 11.50A 14.60 ---- ---- 1825 ---- ---- ---- 12.80A 16.20 ---- ---- 1830 ---- ---- ---- 14.20A 17.90 ---- ---- 1835 ---- ---- ---- 15.80A 19.80 ---- ---- 1840 ---- ---- ---- 17.40A 21.80 ---- ---- 1845 ---- ---- ---- 19.20A 23.90 ---- ---- 1850 ---- ---- ---- 21.10A 26.20 ---- ---- 1855 ---- ---- ---- 23.20A 28.60 ---- ---- 1860 27.90 36.70B 27.90 32.70B 31.20 ---- 2 ---- 1865 ---- ---- ---- 27.80A 33.90 ---- ---- 1870 33.10 42.90B 33.10 38.50B 36.80 ---- 2 ---- 1875 ---- ---- ---- 33.00A 39.80 ---- ---- 1880 ---- ---- ---- 35.80A 42.90 ---- ---- 1885 ---- ---- ---- 38.80A 46.20 ---- ---- 1890 ---- ---- ---- 42.60A 49.50 ---- ---- 1895 ---- ---- ---- 45.80A 53.00 ---- ---- 1900 49.10 64.40B 49.10 64.40B 56.70 ---- 1 ---- 1905 ---- ---- ---- 52.70A 60.40 ---- ---- 1910 ---- ---- ---- 56.30A 64.20 ---- ---- 1915 ---- ---- ---- 60.00A 68.20 ---- ---- 1920 ---- ---- ---- 63.90A 72.20 ---- ---- 1925 ---- ---- ---- 67.80A 76.30 ---- ---- 1930 ---- ---- ---- 71.80A 80.50 ---- ---- 1935 ---- ---- ---- 75.90A 84.80 ---- ---- 1940 ---- ---- ---- 80.10A 89.10 ---- ---- 1945 ---- ---- ---- 84.40A 93.60 ---- ---- 1950 ---- ---- ---- 88.70A 98.00 ---- ---- 1955 ---- ---- ---- 93.10A 102.50 ---- ---- 1960 ---- ---- ---- 97.60A 107.10 ---- ---- 1965 ---- ---- ---- 102.10A 111.70 ---- ---- 1970 ---- ---- ---- 106.70A 116.40 ---- ---- 1975 ---- ---- ---- 111.30A 121.10 ---- ---- 1980 ---- ---- ---- 129.80A 125.80 ---- ---- 1985 ---- ---- ---- 134.30A 130.50 ---- ---- 1990 ---- ---- ---- 138.90A 135.30 ---- ---- 1995 ---- ---- ---- 143.60A 140.10 ---- ---- 2000 ---- ---- ---- 134.80A 144.90 ---- ---- 2005 ---- ---- ---- ---- 149.70 ---- ---- 2010 ---- ---- ---- ---- 154.60 ---- ---- 2015 ---- ---- ---- ---- 159.40 ---- ---- 2020 ---- ---- ---- ---- 164.30 ---- ---- 2025 ---- ---- ---- 158.90A 169.20 ---- ---- 2030 ---- ---- ---- ---- 174.10 ---- ---- 2035 ---- ---- ---- ---- 179.00 ---- ---- 2040 ---- ---- ---- ---- 183.90 ---- ---- 2045 ---- ---- ---- ---- 188.80 ---- ---- 2050 ---- ---- ---- 183.30A 193.70 ---- ---- 2055 ---- ---- ---- ---- 198.70 ---- ---- 2060 ---- ---- ---- ---- 203.60 ---- ---- 2065 ---- ---- ---- ---- 208.60 ---- ---- 2070 ---- ---- ---- ---- 213.50 ---- ---- 2075 ---- ---- ---- 208.00A 218.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- ---- 275.90A 275.90A 285.60 -18.40 304.00 1560 ---- ---- 270.90A 270.90A 280.60 -18.40 299.00 1565 ---- ---- 265.90A 265.90A 275.60 -18.40 294.00 1570 ---- ---- 260.90A 260.90A 270.60 -18.40 289.00 1575 ---- ---- 255.90A 255.90A 265.60 -18.40 284.00 1580 ---- ---- 250.90A 250.90A 260.60 -18.40 279.00 1585 ---- ---- 245.90A 245.90A 255.60 -18.40 274.00 1590 ---- ---- 240.90A 240.90A 250.60 -18.40 269.00 1595 ---- ---- 235.90A 235.90A 245.60 -18.40 264.00 1600 ---- ---- 230.90A 230.90A 240.60 -18.40 259.00 1605 ---- ---- 225.90A 225.90A 235.60 -18.40 254.00 1610 ---- ---- 220.90A 220.90A 230.60 -18.40 249.00 1615 ---- ---- 215.90A 215.90A 225.60 -18.40 244.00 1620 ---- ---- 210.90A 210.90A 220.70 -18.30 239.00 1625 ---- ---- 205.90A 205.90A 215.70 -18.30 234.00 1630 ---- ---- 200.90A 200.90A 210.70 -18.30 229.00 1635 ---- ---- 195.90A 195.90A 205.70 -18.30 224.00 1640 ---- ---- 190.90A 190.90A 200.70 -18.30 219.00 1645 ---- ---- 185.90A 185.90A 195.70 -18.30 214.00 1650 ---- ---- 180.90A 180.90A 190.70 -18.30 209.00 1655 ---- ---- 175.80A 175.80A 185.70 -18.30 204.00 1660 ---- ---- 170.80A 170.80A 180.70 -18.30 199.00 1665 ---- ---- 165.70A 165.70A 175.70 -18.30 194.00 1670 ---- ---- 160.70A 160.70A 170.70 -18.30 189.00 1675 ---- ---- 155.70A 155.70A 165.70 -18.30 184.00 1680 ---- ---- 150.70A 150.70A 160.70 -18.30 179.00 1685 ---- ---- 145.70A 145.70A 155.70 -18.40 174.10 1690 ---- ---- 140.60A 140.60A 150.70 -18.40 169.10 1695 ---- ---- 135.60A 135.60A 145.70 -18.40 164.10 1700 ---- ---- 130.70A 130.70A 140.70 -18.40 159.10 1705 ---- ---- 125.70A 125.70A 135.70 -18.40 154.10 1710 ---- ---- 120.90A 120.90A 130.70 -18.40 149.10 1715 ---- ---- 115.70A 115.70A 125.70 -18.40 144.10 1720 ---- ---- 110.90A 110.90A 120.70 -18.40 139.10 1725 ---- 135.00B 105.20A 105.20A 115.70 -18.40 134.10 1730 ---- ---- 100.70A 100.70A 110.70 -18.40 129.10 1735 ---- ---- 95.90A 95.90A 105.70 -18.40 124.10 1740 ---- ---- 90.90A 90.90A 100.70 -18.40 119.10 1745 ---- ---- 85.80A 85.80A 95.70 -18.40 114.10 1750 ---- 110.10B 80.30A 80.30A 90.70 -18.40 109.10 1755 ---- ---- 75.70A 75.70A 85.70 -18.40 104.10 1760 ---- ---- 71.00A 71.00A 80.70 -18.40 99.10 1765 ---- ---- 65.90A 65.90A 75.70 -18.40 94.10 1770 ---- ---- 61.20A 61.20A 70.70 -18.40 89.10 2 1775 ---- 85.10B 55.60A 55.60A 65.70 -18.40 84.10 2 1780 ---- ---- 51.10A 51.10A 60.80 -18.40 79.20 11 1785 ---- ---- 46.00A 46.00A 55.90 -18.30 74.20 1790 ---- ---- 41.40A 41.40A 51.10 -18.20 69.30 7 1795 ---- ---- 36.80A 36.80A 46.30 -18.20 64.50 4 6 1800 ---- 60.40B 32.40A 32.40A 41.60 -18.00 2 59.60 6 75 1805 ---- ---- 28.20A 28.20A 37.00 -17.90 54.90 1810 ---- 50.70B 24.30A 24.30A 32.60 -17.60 2 50.20 2 15 1815 ---- 46.00B 20.60A 20.60A 28.30 -17.30 45.60 28 1820 ---- 41.40B 17.30A 17.30A 24.30 -16.80 41.10 17 1825 17.50 36.90B 14.20A 16.50A 20.60 -16.20 2 36.80 1 40 1830 16.50 16.50 11.50A 14.70A 17.20 -15.40 1 32.60 55 1835 13.70 13.70 9.10A 9.10A 14.10 -14.50 17 28.60 1 30 1840 9.60 11.00 7.20A 9.40A 11.40 -13.50 110 24.90 4 111 1845 9.50 9.50 5.60A 7.70 9.00 -12.50 23 21.50 1 16 1850 6.80 18.50B 4.30A 5.90 7.10 -11.20 44 18.30 33 145 1855 9.50 17.00B 3.20A 4.90B 5.40 -10.10 115 15.50 27 1860 8.30 14.70B 2.40A 3.00A 4.10 -8.80 105 12.90 121 104 1865 11.00 12.10B 1.80A 3.20B 3.00 -7.70 74 10.70 480 499 1870 8.50 9.80B 1.40A 1.70A 2.20 -6.50 147 8.70 105 117 1875 4.40 7.90B 1.00A 1.00A 1.60 -5.50 3 7.10 322 284 1880 ---- 6.20B .80A .80A 1.20 -4.50 5.70 328 233 1885 .50 4.90B .50 .80B .80 -3.70 3 4.50 49 61 1890 ---- 3.80B .50A .50A .60 -2.90 3.50 1 19 1895 ---- 2.90B .40A .40A .40 -2.40 1 2.80 10 10 1900 .30 2.20B .30 .30 .30 -1.80 130 2.10 38 75 1905 ---- ---- .30A .30A .20 -1.50 1.70 28 1910 .70 .70 .20A .20A .10 -1.20 1 1.30 1915 .60 .60 .20A .20A .10 -.90 1 1.00 3 18 1920 ---- ---- .20A .20A .10 -.60 .70 12 1925 ---- ---- .20A .20A .10 -.40 1 .50 66 1930 ---- ---- .10A .10A .10 -.30 .40 7 1935 ---- ---- .10A .10A .10 -.20 .30 102 1940 ---- ---- .10A .10A .10 -.10 .20 56 1945 ---- ---- .10A .10A .10 -.10 .20 2 2 1950 ---- ---- ---- ---- .10 UNCH .10 417 1955 ---- ---- ---- ---- .10 UNCH .10 14 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .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 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- .10A .10 ---- ---- 2055 ---- ---- ---- .10A .10 ---- ---- 2060 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 782 1511 2751 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 10 152 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 1 1720 ---- ---- ---- ---- .10 UNCH .10 13 1725 .10 .10 .10 .10 .10 UNCH 2 .10 82 1730 ---- ---- ---- ---- .10 UNCH .10 1 1735 .10 .10 .10 .10 .10 UNCH 2 .10 7 1740 .10 .10 .10 .10 .10 UNCH 1 .10 17 1745 ---- ---- ---- ---- .10 UNCH .10 9 1750 ---- ---- ---- ---- .10 UNCH .10 1 73 1755 ---- ---- ---- ---- .10 UNCH .10 4 24 1760 .20 .20 .20 .20 .10 UNCH 1 .10 19 1765 ---- .20B ---- .20B .10 UNCH .10 107 1770 ---- .20B ---- .20B .10 UNCH 47 .10 3 6 1775 ---- .30B ---- .30B .10 UNCH .10 29 1780 ---- .50B ---- .50B .20 UNCH .20 3 34 1785 .50 .70B .50 .70B .30 UNCH 1 .30 6 27 1790 ---- 1.00B .30A .30A .50 +.10 1 .40 27 45 1795 1.00 1.40B .40A 1.30B .70 +.20 3 .50 2 40 1800 1.10 2.00B .50A .90B 1.00 +.30 22 .70 32 1805 ---- 2.80B .60A .60A 1.40 +.50 47 .90 5 17 1810 1.00 3.90B .80A 3.90B 2.00 +.80 13 1.20 8 15 1815 4.60 5.20B 1.10A 4.90B 2.70 +1.10 2 1.60 5 16 1820 2.00 6.80B 1.40A 6.50B 3.70 +1.60 12 2.10 5 7 1825 6.00 8.80B 1.90A 5.50B 5.00 +2.20 201 2.80 28 32 1830 8.80 11.20B 2.40A 7.00B 6.60 +3.00 27 3.60 9 17 1835 8.80 13.80B 3.20A 8.00A 8.50 +3.80 6 4.70 20 18 1840 4.80 16.80B 4.20A 12.10B 10.80 +4.90 21 5.90 11 14 1845 13.60 20.20B 5.30A 20.20B 13.40 +5.90 10 7.50 2 3 1850 16.40 23.90B 6.80A 18.30B 16.50 +7.20 25 9.30 121 109 1855 10.90 27.90B 8.60A 9.60A 19.80 +8.30 18 11.50 17 7 1860 23.70 32.10B 10.70A 23.60A 23.50 +9.60 15 13.90 2 2 1865 15.40 36.50B 13.20A 36.50B 27.40 +10.70 2 16.70 246 240 1870 ---- 41.00B 16.60A 16.60A 31.60 +11.90 19.70 1875 27.20 45.70B 19.60A 23.80A 36.00 +12.90 2 23.10 1 2 1880 ---- 50.40B 24.90A 24.90A 40.50 +13.80 26.70 1885 ---- 54.90B 28.80A 28.80A 45.20 +14.70 30.50 1890 ---- 59.60B 32.90A 32.90A 50.00 +15.50 34.50 1895 ---- 64.50B 37.20A 37.20A 54.80 +16.00 38.80 1900 ---- 70.00B 41.60A 70.00B 59.70 +16.60 43.10 1905 ---- 74.50B 46.20A 74.50B 64.60 +17.00 47.60 1910 ---- 79.60B 50.90A 79.60B 69.50 +17.30 52.20 1915 ---- 84.20B 55.70A 55.70A 74.50 +17.60 56.90 1920 ---- 89.20B ---- 89.20B 79.50 +17.80 61.70 1925 ---- 94.90B 65.30A 94.90B 84.50 +18.00 66.50 1930 ---- 99.30B ---- 99.20B 89.50 +18.10 71.40 1935 ---- 104.30B ---- 104.20B 94.50 +18.20 76.30 1940 ---- 109.30B ---- 109.20B 99.50 +18.30 81.20 1945 ---- 114.30B ---- 114.20B 104.50 +18.40 86.10 1950 ---- 119.90B 90.10A 119.90B 109.50 +18.40 91.10 1955 ---- 124.10B ---- 124.10B 114.50 +18.40 96.10 1960 ---- 129.10B ---- 129.10B 119.50 +18.40 101.10 1965 ---- 134.10B ---- 134.10B 124.50 +18.40 106.10 1970 ---- 139.10B ---- 139.10B 129.50 +18.40 111.10 1975 ---- 144.80B 115.00A 144.80B 134.50 +18.40 116.10 1980 ---- 149.10B ---- 149.10B 139.50 +18.40 121.10 1985 ---- 154.10B ---- 154.10B 144.50 +18.40 126.10 1990 ---- 159.10B ---- 159.10B 149.50 +18.40 131.10 1995 ---- 164.10B ---- 164.10B 154.50 +18.40 136.10 2000 ---- 169.10B 139.90A 169.00B 159.50 +18.40 141.10 2005 ---- 174.10B ---- 174.10B 164.50 +18.40 146.10 2010 ---- 179.10B ---- 179.10B 169.50 +18.40 151.10 2015 ---- 184.10B ---- 184.10B 174.50 +18.40 156.10 2020 ---- 189.10B ---- 189.10B 179.50 +18.40 161.10 2025 ---- 194.10B 164.90A 194.10B 184.50 +18.40 166.10 2030 ---- 199.10B ---- 199.10B 189.50 +18.40 171.10 2035 ---- 204.10B ---- 204.10B 194.50 +18.50 176.00 2040 ---- 209.10B ---- 209.10B 199.50 +18.50 181.00 2045 ---- 214.10B ---- 214.10B 204.50 +18.50 186.00 2050 ---- ---- ---- 196.80A 209.50 ---- ---- 2055 ---- ---- ---- 201.90A 214.50 ---- ---- 2060 ---- ---- ---- 206.90A 219.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 481 536 1518 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- ---- 240.90A 240.90A 250.60 -18.40 269.00 1595 ---- ---- 235.90A 235.90A 245.60 -18.40 264.00 1600 ---- ---- 230.90A 230.90A 240.60 -18.40 259.00 1605 ---- ---- 225.90A 225.90A 235.60 -18.40 254.00 1610 ---- ---- 220.90A 220.90A 230.60 -18.40 249.00 1615 ---- ---- 215.90A 215.90A 225.60 -18.40 244.00 1620 ---- ---- 210.90A 210.90A 220.60 -18.40 239.00 1625 ---- ---- 205.90A 205.90A 215.60 -18.40 234.00 1630 ---- ---- 200.90A 200.90A 210.60 -18.40 229.00 1635 ---- ---- 195.90A 195.90A 205.60 -18.40 224.00 1640 ---- ---- 190.90A 190.90A 200.60 -18.40 219.00 1645 ---- ---- 185.90A 185.90A 195.60 -18.40 214.00 1650 ---- ---- 180.90A 180.90A 190.60 -18.40 209.00 1655 ---- ---- 175.90A 175.90A 185.60 -18.40 204.00 1660 ---- ---- 170.80A 170.80A 180.60 -18.40 199.00 1665 ---- ---- 165.70A 165.70A 175.60 -18.40 194.00 1670 ---- ---- 160.70A 160.70A 170.60 -18.40 189.00 1675 ---- ---- 155.20A 155.20A 165.60 -18.40 184.00 1680 ---- ---- 150.70A 150.70A 160.60 -18.40 179.00 1685 ---- ---- 145.60A 145.60A 155.60 -18.40 174.00 1690 ---- ---- 140.70A 140.70A 150.60 -18.40 169.00 1695 ---- ---- 135.70A 135.70A 145.70 -18.30 164.00 1700 ---- 160.10B 130.20A 130.20A 140.70 -18.30 159.00 1705 ---- ---- 125.90A 125.90A 135.70 -18.30 154.00 1710 ---- ---- 120.90A 120.90A 130.70 -18.30 149.00 1715 ---- ---- 115.80A 115.80A 125.70 -18.30 144.00 1720 ---- ---- 110.80A 110.80A 120.70 -18.30 139.00 1725 ---- 135.10B 105.30A 105.30A 115.70 -18.30 134.00 1730 ---- ---- 100.70A 100.70A 110.70 -18.30 129.00 1735 ---- ---- 95.90A 95.90A 105.70 -18.40 124.10 1740 ---- ---- 91.10A 91.10A 100.70 -18.40 119.10 1745 ---- ---- 86.00A 86.00A 95.70 -18.40 114.10 1750 ---- 110.10B 80.50A 80.50A 90.70 -18.50 109.20 1755 ---- ---- 76.00A 76.00A 85.80 -18.40 104.20 1760 ---- ---- 71.00A 71.00A 80.90 -18.40 99.30 1 2 1765 ---- ---- 66.50A 66.50A 76.00 -18.30 94.30 1770 ---- ---- 61.20A 61.20A 71.10 -18.30 89.40 1775 ---- 85.30B 56.40A 56.40A 66.20 -18.30 84.50 1 1780 ---- ---- 51.80A 51.80A 61.40 -18.30 79.70 1785 ---- ---- 47.30A 47.30A 56.70 -18.10 74.80 1790 ---- ---- 42.80A 42.80A 52.00 -18.00 70.00 1795 ---- 65.80B 38.60A 38.60A 47.40 -17.80 65.20 1 1800 37.80 61.10B 34.40A 39.70A 42.90 -17.60 4 60.50 3 1805 ---- 56.40B 30.50A 30.50A 38.60 -17.30 55.90 3 1810 ---- 51.80B 26.80A 26.80A 34.40 -17.00 51.40 10 1815 ---- 47.20B 23.30A 23.30A 30.40 -16.60 47.00 16 1820 ---- 42.80B 20.10A 20.10A 26.70 -16.00 42.70 1 1 1825 ---- ---- 17.20A 17.20A 23.20 -15.40 38.60 3 28 1830 ---- ---- 14.50A 14.50A 19.90 -14.70 34.60 1 33 1835 ---- ---- 12.10A 12.10A 17.00 -13.90 30.90 1 11 1840 14.30 14.30 10.00A 15.60B 14.30 -13.10 7 27.40 2 33 1845 11.20 11.20 8.20A 8.20A 11.90 -12.20 9 24.10 2 22 1850 9.70 22.90B 6.70A 8.40A 9.80 -11.30 26 21.10 2 14 1855 10.00 19.90B 5.40A 6.40A 8.00 -10.30 28 18.30 5 1860 5.10 17.60B 4.40A 6.80B 6.50 -9.20 6 15.70 10 22 1865 4.10 15.00B 3.50A 4.40A 5.20 -8.20 26 13.40 331 266 1870 ---- 12.70B 2.80A 12.70B 4.10 -7.30 5 11.40 23 1875 2.60 10.70B 2.20A 2.50A 3.20 -6.40 4 9.60 7 24 1880 2.60 8.90B 1.80A 2.00A 2.50 -5.60 29 8.10 13 1885 ---- 7.40B 1.50A 7.30B 2.00 -4.70 2 6.70 2 12 1890 ---- 6.10B 1.20A 6.10B 1.60 -4.00 5.60 21 33 1895 ---- 4.90B .90A 4.90B 1.20 -3.40 4.60 51 50 1900 .80 4.00B .80 1.00B 1.00 -2.80 4 3.80 32 39 1905 ---- 3.30B .60A .60A .80 -2.40 3.20 6 8 1910 ---- ---- .50A .50A .60 -2.00 2.60 7 8 1915 ---- ---- .40A .40A .50 -1.70 2.20 1 1 1920 .20 .20 .20 .20 .40 -1.40 100 1.80 1 1925 1.10 1.10 .20 .20 .30 -1.20 110 1.50 2 10 1930 .40 .40 .20A .20A .30 -.90 1 1.20 100 100 1935 ---- ---- .20A .20A .20 -.80 1.00 1 1 1940 ---- ---- .20A .20A .20 -.70 .90 21 21 1945 ---- ---- .20A .20A .20 -.50 .70 1950 ---- ---- .20A .20A .10 -.50 .60 5 1955 ---- ---- .20A .20A .10 -.40 .50 10 10 1960 ---- ---- .20A .20A .10 -.30 .40 70 34 1965 ---- ---- .20A .20A .10 -.20 .30 101 101 1970 ---- ---- .20A .20A .10 -.20 .30 1975 ---- ---- ---- ---- .10 -.10 .20 1980 ---- ---- .10A .10A .10 -.10 .20 1985 ---- ---- .10A .10A .10 -.10 .20 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- .10A .10 ---- ---- 2055 ---- ---- ---- .10A .10 ---- ---- 2060 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 361 786 967 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 ---- ---- ---- ---- .10 UNCH .10 1 10 1730 ---- ---- ---- ---- .10 UNCH .10 1 1735 ---- ---- ---- ---- .10 UNCH .10 1 1740 ---- ---- ---- ---- .10 -.10 .20 2 3 1745 ---- ---- ---- ---- .10 -.10 .20 2 3 1750 ---- .30B ---- .30B .20 UNCH .20 5 1755 ---- .40B ---- .40B .20 -.10 .30 9 1760 .20 .50B .20 .20 .30 UNCH 100 .30 108 105 1765 .30 .60B .30 .30 .40 UNCH 100 .40 11 19 1770 ---- .80B .40A .40A .50 UNCH 20 .50 2 81 1775 ---- 1.10B .50A .50A .70 +.10 .60 3 13 1780 1.40 1.40 .60A .90A .90 +.20 10 .70 100 114 1785 ---- 1.80B .70A .70A 1.10 +.20 .90 1790 ---- 2.40B .80A .80A 1.40 +.40 1.00 4 112 1795 1.80 3.10B 1.00A 1.90B 1.80 +.50 6 1.30 6 1800 2.40 4.00B 1.20A 2.50B 2.40 +.80 13 1.60 4 55 1805 2.20 5.10B 1.50A 3.00A 3.00 +1.00 78 2.00 3 28 1810 4.40 6.40B 1.90A 3.60A 3.80 +1.40 37 2.40 2 6 1815 3.50 7.90B 2.30A 7.90B 4.80 +1.80 24 3.00 50 51 1820 3.90 9.70B 2.90A 9.70B 6.10 +2.40 19 3.70 20 15 1825 8.30 11.70B 3.60A 11.40B 7.60 +3.00 17 4.60 5 1830 11.40 14.10B 4.40A 9.40A 9.30 +3.60 12 5.70 13 19 1835 12.50 16.70B 5.40A 12.20B 11.40 +4.50 23 6.90 1 1840 14.00 19.60B 6.60A 19.60B 13.70 +5.30 13 8.40 6 4 1845 ---- 22.80B 8.00A 8.00A 16.30 +6.20 10.10 9 14 1850 ---- 26.30B 9.60A 9.60A 19.20 +7.10 1 12.10 16 16 1855 15.40 30.00B 11.50A 21.50A 22.40 +8.10 13 14.30 10 5 1860 13.80 34.00B 13.70A 13.70A 25.90 +9.20 7 16.70 8 8 1865 33.00 38.20B 16.20A 31.20A 29.60 +10.20 8 19.40 240 240 1870 34.50 42.50B 19.50A 35.50B 33.50 +11.10 6 22.40 1875 36.30 46.90B 22.50A 39.70B 37.60 +12.00 9 25.60 1880 41.10 51.40B 27.30A 44.80B 41.90 +12.90 5 29.00 1885 31.20 56.10B 30.90A 49.40B 46.40 +13.70 5 32.70 1890 ---- 60.80B 34.90A 34.90A 50.90 +14.30 36.60 1895 ---- 65.60B 39.00A 39.00A 55.60 +15.00 40.60 2 2 1900 ---- 70.40B 43.20A 43.20A 60.30 +15.50 44.80 11 7 1905 ---- 75.00B 47.60A 47.60A 65.10 +15.90 49.20 1 1 1910 ---- 79.90B 52.10A 52.10A 70.00 +16.40 53.60 1915 ---- 84.60B 56.70A 84.60B 74.90 +16.80 58.10 1920 ---- 89.30B 61.40A 89.30B 79.80 +17.00 62.80 1925 ---- 95.00B 66.10A 95.00B 84.70 +17.20 67.50 1930 ---- 99.50B 70.90A 70.90A 89.60 +17.40 72.20 1935 ---- 104.40B ---- 104.40B 94.60 +17.60 77.00 1940 ---- 109.50B ---- 109.40B 99.60 +17.80 81.80 1945 ---- 114.20B ---- 114.20B 104.50 +17.80 86.70 1950 ---- 119.90B 90.30A 119.90B 109.50 +18.00 91.50 1955 ---- 124.30B ---- 124.20B 114.50 +18.10 96.40 1960 ---- 129.30B ---- 129.20B 119.50 +18.10 101.40 1965 ---- 134.30B ---- 134.20B 124.50 +18.20 106.30 1970 ---- 139.10B ---- 139.10B 129.50 +18.30 111.20 1975 ---- 144.80B 115.10A 144.80B 134.50 +18.30 116.20 1980 ---- 149.20B ---- 149.10B 139.50 +18.40 121.10 1985 ---- 154.20B ---- 154.10B 144.50 +18.40 126.10 1990 ---- 159.20B ---- 159.10B 149.40 +18.30 131.10 1995 ---- 164.20B ---- 164.10B 154.40 +18.40 136.00 2000 ---- 169.80B 140.00A 169.80B 159.40 +18.40 141.00 2005 ---- 174.10B ---- 174.10B 164.40 +18.40 146.00 2010 ---- 179.10B ---- 179.10B 169.40 +18.40 151.00 2015 ---- 184.10B ---- 184.10B 174.40 +18.40 156.00 2020 ---- 189.10B ---- 189.10B 179.40 +18.40 161.00 2025 ---- 194.10B 165.00A 194.10B 184.40 +18.40 166.00 2030 ---- 199.10B ---- 199.10B 189.40 +18.40 171.00 2035 ---- 204.10B ---- 204.10B 194.40 +18.40 176.00 2040 ---- 209.10B ---- 209.10B 199.40 +18.40 181.00 2045 ---- 214.10B ---- 214.10B 204.40 +18.40 186.00 2050 ---- ---- ---- 191.10A 209.40 ---- ---- 2055 ---- ---- ---- 201.90A 214.40 ---- ---- 2060 ---- ---- ---- 206.90A 219.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 526 628 1076 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- ---- 235.90A 235.90A 245.60 -18.40 264.00 1600 ---- ---- 230.20A 230.20A 240.60 -18.40 259.00 1605 ---- ---- 225.90A 225.90A 235.60 -18.40 254.00 1610 ---- ---- 220.90A 220.90A 230.60 -18.40 249.00 1615 ---- ---- 215.80A 215.80A 225.60 -18.40 244.00 1620 ---- ---- 210.70A 210.70A 220.60 -18.40 239.00 1625 ---- 235.10B 205.20A 205.20A 215.60 -18.40 234.00 1630 ---- ---- 200.70A 200.70A 210.60 -18.40 229.00 1635 ---- ---- 195.70A 195.70A 205.60 -18.40 224.00 1640 ---- ---- 190.90A 190.90A 200.60 -18.40 219.00 1645 ---- ---- 185.70A 185.70A 195.60 -18.40 214.00 1650 ---- 210.10B 180.20A 180.20A 190.60 -18.40 209.00 1655 ---- ---- 175.90A 175.90A 185.60 -18.40 204.00 1660 ---- ---- 170.80A 170.80A 180.60 -18.40 199.00 1665 ---- ---- 165.80A 165.80A 175.60 -18.40 194.00 1670 ---- ---- 160.80A 160.80A 170.60 -18.40 189.00 1675 ---- 185.10B 155.40A 155.40A 165.60 -18.40 184.00 1680 ---- ---- 150.90A 150.90A 160.70 -18.30 179.00 1685 ---- ---- 146.00A 146.00A 155.70 -18.30 174.00 1690 ---- ---- 140.80A 140.80A 150.70 -18.40 169.10 1695 ---- ---- 136.00A 136.00A 145.70 -18.40 164.10 1700 ---- 160.20B 130.60A 130.60A 140.80 -18.30 159.10 1705 ---- ---- 126.20A 126.20A 135.80 -18.30 154.10 1710 ---- ---- 120.90A 120.90A 130.90 -18.30 149.20 1715 ---- ---- 116.10A 116.10A 125.90 -18.30 144.20 1720 ---- ---- 111.20A 111.20A 121.00 -18.30 139.30 1725 ---- 135.30B 106.00A 106.00A 116.10 -18.20 134.30 1730 ---- ---- 101.70A 101.70A 111.20 -18.20 129.40 1735 ---- ---- 96.80A 96.80A 106.30 -18.20 124.50 1740 ---- ---- 91.60A 91.60A 101.40 -18.20 119.60 1745 ---- ---- 86.80A 86.80A 96.60 -18.10 114.70 1750 ---- 110.70B 82.10A 82.10A 91.80 -18.10 109.90 1755 ---- ---- 77.50A 77.50A 87.00 -18.00 105.00 1760 ---- ---- 72.90A 72.90A 82.30 -17.90 100.20 1765 ---- 96.20B 68.40A 68.40A 77.60 -17.90 95.50 1770 ---- 91.40B 64.00A 64.00A 73.00 -17.70 90.70 1775 ---- 86.70B 59.60A 59.60A 68.50 -17.60 86.10 1780 ---- 82.00B 55.40A 55.40A 64.10 -17.30 81.40 1785 ---- 77.40B 51.30A 51.30A 59.70 -17.20 76.90 1790 ---- 72.80B 47.30A 47.30A 55.50 -16.90 72.40 1795 ---- 68.30B 43.40A 43.40A 51.30 -16.60 67.90 1800 ---- 63.90B 39.70A 39.70A 47.30 -16.30 63.60 1805 ---- 59.60B 36.20A 36.20A 43.50 -15.90 59.40 1810 ---- 55.30B 32.80A 32.80A 39.80 -15.40 55.20 1815 ---- ---- 29.60A 29.60A 36.20 -15.00 51.20 1820 ---- ---- 26.70A 26.70A 32.90 -14.50 47.40 1 1825 ---- ---- 23.80A 23.80A 29.70 -13.90 43.60 1830 ---- ---- 21.20A 21.20A 26.70 -13.40 40.10 1 1835 ---- ---- 18.70A 18.70A 23.90 -12.80 36.70 22 1840 20.60 20.60 16.50A 22.00B 21.30 -12.10 8 33.40 1845 ---- 32.30B 14.60A 31.90B 18.90 -11.50 30.40 1 1850 ---- 29.50B 12.80A 29.20B 16.70 -10.80 27.50 18 1855 14.30 26.60B 11.20A 15.50B 14.70 -10.10 4 24.80 1860 10.90 24.20B 9.70A 13.40B 12.90 -9.40 2 22.30 11 12 1865 ---- 21.70B 8.50A 21.70B 11.30 -8.70 20.00 1 1870 ---- 19.40B 7.40A 19.40B 9.90 -8.00 1 17.90 1875 6.80 17.30B 6.40A 8.90B 8.60 -7.30 10 15.90 20 1880 5.50 15.30B 5.50 7.70B 7.40 -6.70 12 14.10 4 8 1885 ---- 13.60B 4.80A 13.60B 6.40 -6.10 12.50 9 30 1890 ---- 12.00B 4.10A 12.00B 5.60 -5.50 1 11.10 2 1895 4.20 10.50B 3.50A 5.10B 4.80 -5.00 19 9.80 1 1 1900 ---- 9.30B 3.10A 9.30B 4.10 -4.50 8.60 1 15 1905 ---- 8.10B 2.70A 8.10B 3.60 -4.00 7.60 7 1910 5.20 7.10B 2.30A 2.30A 3.10 -3.60 9 6.70 3 3 1915 2.40 6.20B 2.00A 2.20A 2.60 -3.30 1 5.90 3 1920 2.10 5.40B 1.70A 2.00A 2.30 -2.90 16 5.20 12 12 1925 ---- 4.70B 1.50A 1.50A 1.90 -2.70 4.60 1930 ---- 4.10B 1.30A 4.10B 1.70 -2.30 4.00 6 1935 ---- 3.60B 1.20A 3.60B 1.40 -2.10 3.50 9 9 1940 ---- ---- 1.00A 1.00A 1.20 -1.90 3.10 1945 ---- ---- .90A .90A 1.10 -1.70 2.80 7 7 1950 .90 .90 .80A .80A .90 -1.50 6 2.40 2 5 1955 ---- ---- .70A .70A .80 -1.40 2.20 1 1960 ---- ---- .60A .60A .70 -1.20 1.90 1965 ---- ---- .60A .60A .60 -1.10 1.70 1970 ---- ---- .50A .50A .50 -1.00 1.50 1975 ---- ---- .50A .50A .50 -.80 1.30 3 1980 ---- ---- .40A .40A .40 -.80 1.20 1985 ---- ---- .40A .40A .40 -.60 1.00 1990 ---- ---- .40A .40A .30 -.60 .90 1995 ---- ---- .30A .30A .30 -.50 .80 1 1 2000 ---- ---- .30A .30A .30 -.40 .70 2005 ---- ---- .30A .30A .20 -.40 .60 2010 ---- ---- .30A .30A .20 -.40 .60 2015 ---- ---- .30A .30A .20 -.30 .50 2020 ---- ---- .30A .30A .20 -.20 .40 2 2025 ---- ---- .20A .20A .20 -.20 .40 2030 ---- ---- .20A .20A .20 -.20 .40 2035 ---- ---- .20A .20A .10 -.20 .30 2040 ---- ---- .20A .20A .10 -.20 .30 2045 ---- ---- .20A .20A .10 -.20 .30 2050 ---- ---- ---- .20A .10 ---- ---- 2055 ---- ---- ---- .20A .10 ---- ---- 2060 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 60 191 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 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- .20B ---- .20B .10 UNCH .10 1680 ---- .20B ---- .20B .20 +.10 .10 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- .30B ---- .30B .20 UNCH .20 1695 ---- .30B ---- .30B .20 UNCH .20 1700 .40 .40 .40 .40 .30 +.10 23 .20 1 1705 ---- .40B ---- .40B .30 UNCH .30 1710 ---- .50B ---- .50B .40 +.10 .30 1 1715 ---- .50B ---- .50B .40 UNCH .40 1720 ---- .60B ---- .60B .50 +.10 .40 1725 ---- .70B ---- .70B .60 +.10 .50 1730 ---- .90B ---- .90B .70 +.20 .50 1 1 1735 1.00 1.00 1.00 .80A .80 +.20 3 .60 1740 ---- 1.20B ---- 1.20B .90 +.20 .70 1 1 1745 ---- 1.50B .70A .70A 1.10 +.20 .90 1750 1.70 1.80B .90A 1.80B 1.30 +.30 15 1.00 8 1755 ---- 2.10B 1.00A 1.00A 1.50 +.30 1.20 17 17 1760 2.00 2.50B 1.20A 1.80A 1.80 +.40 2 1.40 8 8 1765 ---- 3.00B 1.30A 1.30A 2.10 +.50 1.60 2 1770 3.50 3.50 1.60A 2.50A 2.50 +.60 12 1.90 23 1775 ---- 4.20B 1.80A 1.80A 3.00 +.80 2.20 24 1780 ---- 4.90B 2.10A 2.10A 3.50 +1.00 2.50 11 1785 5.50 5.80B 2.50A 4.10A 4.20 +1.20 1 3.00 20 41 1790 5.10 6.90B 2.90A 4.80A 4.90 +1.40 11 3.50 1 1 1795 4.20 8.00B 3.40A 4.00A 5.80 +1.80 1 4.00 14 18 1800 5.00 9.30B 3.90A 9.30B 6.80 +2.10 2 4.70 4 4 1805 5.00 10.80B 4.60A 8.20A 7.90 +2.50 10 5.40 4 8 1810 ---- 12.40B 5.30A 5.30A 9.20 +2.90 6.30 1815 ---- 14.20B 6.20A 6.20A 10.70 +3.40 7.30 16 26 1820 ---- 16.20B 7.10A 7.10A 12.30 +3.90 8.40 4 3 1825 14.70 18.40B 8.20A 15.10B 14.10 +4.40 1 9.70 7 1830 16.90 20.80B 9.50A 15.50A 16.10 +5.00 1 11.10 1835 20.40 23.40B 10.90A 17.60A 18.30 +5.60 2 12.70 37 36 1840 15.00 26.20B 12.40A 26.20B 20.70 +6.20 3 14.50 1 3 1845 ---- 29.30B 14.20A 14.20A 23.30 +6.90 16.40 10 16 1850 ---- 32.50B 16.10A 16.10A 26.10 +7.60 18.50 1855 32.10 35.90B 18.20A 33.20B 29.10 +8.30 2 20.80 2 2 1860 25.20 39.40B 20.50A 31.40A 32.30 +9.00 2 23.30 40 37 1865 ---- 43.20B 23.10A 23.10A 35.70 +9.70 26.00 1870 ---- 47.00B 25.70A 25.70A 39.20 +10.40 28.80 6 6 1875 ---- 51.10B 29.30A 29.30A 42.90 +11.00 31.90 1880 ---- 55.20B 32.30A 32.30A 46.80 +11.70 35.10 1885 ---- 59.50B 35.50A 35.50A 50.80 +12.30 38.50 1890 ---- 63.80B 40.50A 40.50A 54.90 +12.90 42.00 1895 ---- 68.20B 44.20A 44.20A 59.10 +13.40 45.70 1900 ---- 72.70B 48.00A 48.00A 63.50 +13.90 49.60 1905 ---- 77.30B 52.00A 52.00A 67.90 +14.40 53.50 1 1 1910 ---- 82.00B 56.20A 56.20A 72.40 +14.80 57.60 1915 ---- 86.70B 60.40A 60.40A 76.90 +15.10 61.80 1920 ---- 91.40B 64.70A 64.70A 81.60 +15.50 66.10 1925 ---- 96.20B 69.10A 69.10A 86.20 +15.70 70.50 1930 ---- 101.00B 73.60A 73.60A 91.00 +16.10 74.90 1935 ---- 105.10B 78.10A 105.10B 95.70 +16.30 79.40 1940 ---- 110.30B 82.70A 110.20B 100.50 +16.50 84.00 1945 ---- 115.00B 87.30A 115.00B 105.40 +16.80 88.60 1950 ---- 120.50B 92.00A 120.50B 110.20 +16.90 93.30 1955 ---- 124.80B 96.80A 124.80B 115.10 +17.10 98.00 1960 ---- 129.70B 101.50A 129.70B 120.00 +17.20 102.80 1965 ---- 134.80B 106.30A 134.70B 124.90 +17.30 107.60 1970 ---- 139.70B ---- 139.70B 129.80 +17.40 112.40 1975 ---- 145.10B 116.00A 145.10B 134.80 +17.60 117.20 1980 ---- 149.50B ---- 149.50B 139.70 +17.70 122.00 1985 ---- 154.50B ---- 154.50B 144.70 +17.80 126.90 1990 ---- 159.40B ---- 159.30B 149.60 +17.80 131.80 1995 ---- 164.40B ---- 164.40B 154.60 +17.90 136.70 2000 ---- 169.90B 140.50A 169.90B 159.50 +17.90 141.60 2005 ---- 174.40B ---- 174.40B 164.50 +18.00 146.50 2010 ---- 179.40B ---- 179.30B 169.50 +18.10 151.40 2015 ---- 184.20B ---- 184.20B 174.50 +18.10 156.40 2020 ---- 189.20B ---- 189.20B 179.50 +18.20 161.30 2025 ---- 194.90B 165.20A 194.90B 184.50 +18.30 166.20 2030 ---- 199.30B ---- 199.20B 189.40 +18.20 171.20 2035 ---- 204.30B ---- 204.20B 194.40 +18.20 176.20 2040 ---- 209.30B ---- 209.20B 199.40 +18.30 181.10 2045 ---- 214.10B ---- 214.10B 204.40 +18.30 186.10 2050 ---- ---- ---- 191.20A 209.40 ---- ---- 2055 ---- ---- ---- 197.60A 214.40 ---- ---- 2060 ---- ---- ---- 207.10A 219.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 91 187 308 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- ---- 250.90A 250.90A 260.60 -18.40 279.00 1585 ---- ---- 245.90A 245.90A 255.60 -18.40 274.00 1590 ---- ---- 240.90A 240.90A 250.60 -18.40 269.00 1595 ---- ---- 235.90A 235.90A 245.60 -18.40 264.00 1600 ---- 260.10B 230.20A 230.20A 240.60 -18.40 259.00 1605 ---- ---- 225.80A 225.80A 235.60 -18.40 254.00 1610 ---- ---- 220.60A 220.60A 230.60 -18.40 249.00 1615 ---- ---- 215.70A 215.70A 225.60 -18.40 244.00 1620 ---- ---- 210.70A 210.70A 220.60 -18.40 239.00 1625 ---- 235.10B 205.30A 205.30A 215.60 -18.40 234.00 1630 ---- ---- 200.90A 200.90A 210.60 -18.40 229.00 1635 ---- ---- 195.90A 195.90A 205.60 -18.40 224.00 1640 ---- ---- 190.80A 190.80A 200.60 -18.40 219.00 1645 ---- ---- 186.00A 186.00A 195.60 -18.40 214.00 1650 ---- 210.10B 180.30A 180.30A 190.60 -18.40 209.00 1655 ---- ---- 175.80A 175.80A 185.60 -18.40 204.00 1660 ---- ---- 171.00A 171.00A 180.70 -18.40 199.10 1665 ---- ---- 166.10A 166.10A 175.70 -18.40 194.10 1670 ---- ---- 161.10A 161.10A 170.70 -18.40 189.10 1675 ---- 185.20B 155.40A 155.40A 165.70 -18.40 184.10 1680 ---- ---- 150.80A 150.80A 160.70 -18.40 179.10 1685 ---- ---- 146.20A 146.20A 155.80 -18.30 174.10 1690 ---- ---- 141.00A 141.00A 150.80 -18.40 169.20 1695 ---- ---- 136.40A 136.40A 145.90 -18.30 164.20 1700 ---- 160.30B 130.80A 130.80A 140.90 -18.40 159.30 1705 ---- ---- 126.60A 126.60A 136.00 -18.30 154.30 1710 ---- ---- 121.70A 121.70A 131.10 -18.30 149.40 1715 ---- ---- 116.40A 116.40A 126.20 -18.30 144.50 1720 ---- ---- 112.00A 112.00A 121.30 -18.20 139.50 1725 ---- 135.50B 106.50A 106.50A 116.40 -18.30 134.70 1730 ---- ---- 101.70A 101.70A 111.60 -18.20 129.80 1735 ---- ---- 97.00A 97.00A 106.80 -18.10 124.90 1740 ---- ---- 92.30A 92.30A 102.00 -18.10 120.10 1745 ---- ---- 87.60A 87.60A 97.30 -17.90 115.20 1750 ---- 111.20B 83.00A 83.00A 92.50 -17.90 110.40 1755 ---- 106.40B 78.50A 78.50A 87.90 -17.80 105.70 1760 ---- 101.60B 74.00A 74.00A 83.30 -17.70 101.00 1 1765 ---- 96.90B 69.60A 69.60A 78.70 -17.60 96.30 1770 ---- 92.20B 65.30A 65.30A 74.20 -17.40 91.60 1775 ---- 87.60B 61.10A 61.10A 69.80 -17.30 87.10 1780 ---- 83.00B 57.00A 57.00A 65.50 -17.00 82.50 1785 ---- 78.50B 53.00A 53.00A 61.30 -16.80 78.10 1 1790 ---- 74.00B 49.10A 49.10A 57.10 -16.60 73.70 7 1795 ---- 69.60B 45.40A 45.40A 53.10 -16.30 69.40 1800 ---- 65.30B 41.80A 41.80A 49.30 -15.90 65.20 2 1805 ---- ---- 38.30A 38.30A 45.50 -15.60 61.10 9 1810 ---- ---- 35.00A 35.00A 41.90 -15.20 57.10 4 34 1815 ---- ---- 31.90A 31.90A 38.50 -14.70 53.20 2 1 1820 ---- ---- 29.00A 29.00A 35.20 -14.30 49.50 1825 ---- ---- 26.30A 26.30A 32.10 -13.80 45.90 7 1830 ---- ---- 23.70A 23.70A 29.20 -13.20 42.40 24 1835 ---- ---- 21.30A 21.30A 26.50 -12.60 1 39.10 5 1840 30.10 36.30B 19.20A 19.20A 23.90 -12.00 3 35.90 26 1845 ---- 34.90B 17.10A 33.70B 21.50 -11.40 32.90 1 1 1850 28.30 32.10B 15.30A 15.30A 19.30 -10.80 4 30.10 4 33 1855 23.10 29.30B 13.60A 24.30B 17.30 -10.10 7 27.40 1 1860 ---- 27.00B 12.10A 27.00B 15.40 -9.60 25.00 12 1865 ---- 24.60B 10.70A 24.60B 13.70 -9.00 22.70 1 56 1870 ---- 22.20B 9.50A 22.20B 12.20 -8.30 20.50 1 15 1875 9.20 20.10B 8.40A 11.10B 10.80 -7.80 2 18.60 21 25 1880 ---- 18.10B 7.40A 18.10B 9.50 -7.30 16.80 1 30 1885 ---- 16.30B 6.50A 16.30B 8.40 -6.70 1 15.10 1 1890 ---- 14.60B 5.80A 14.60B 7.40 -6.20 13.60 1 1895 ---- 13.10B 5.10A 13.10B 6.50 -5.70 12.20 1 28 1900 ---- 11.70B 4.50A 11.70B 5.80 -5.20 11.00 6 1905 ---- 10.50B 3.90A 10.40B 5.10 -4.70 9.80 1 1910 ---- 9.30B 3.50A 9.30B 4.50 -4.30 8.80 53 1915 ---- 8.30B 3.10A 8.30B 3.90 -3.90 7.80 15 1920 ---- 7.40B 2.70A 7.40B 3.50 -3.50 7.00 2 1925 ---- 6.60B 2.40A 6.50B 3.00 -3.20 3 6.20 5 1930 ---- 5.80B 2.10A 5.80B 2.70 -2.90 5.60 1935 ---- 5.20B 1.90A 5.20B 2.40 -2.50 4.90 1940 ---- 4.60B 1.70A 4.60B 2.10 -2.30 4.40 1 1945 ---- 4.10B 1.50A 4.10B 1.80 -2.10 3.90 7 1950 ---- 3.60B 1.40A 3.60B 1.60 -1.90 3.50 2 1955 ---- 3.20B 1.20A 3.20B 1.40 -1.70 3.10 1 1960 ---- 2.90B 1.10A 2.90B 1.30 -1.50 2.80 5 1965 ---- 2.60B 1.00A 1.00A 1.10 -1.40 2.50 26 1970 ---- 2.30B .90A 2.30B 1.00 -1.20 1 2.20 1975 ---- ---- .80A .80A .90 -1.10 3 2.00 54 1980 ---- ---- .70A .70A .80 -1.00 1.80 9 1985 ---- ---- .70A .70A .70 -.90 1.60 8 1990 ---- ---- .60A .60A .60 -.80 1 1.40 22 1995 ---- ---- .60A .60A .60 -.70 1.30 2000 ---- ---- .50A .50A .50 -.70 1.20 9 2005 ---- ---- .50A .50A .50 -.50 1.00 24 2010 ---- ---- .50A .50A .40 -.50 .90 2015 ---- ---- .40A .40A .40 -.50 .90 2020 ---- ---- .40A .40A .40 -.40 .80 2025 ---- ---- .40A .40A .30 -.40 .70 2030 ---- ---- .40A .40A .30 -.30 .60 2035 ---- ---- .30A .30A .30 -.30 .60 2040 ---- ---- .30A .30A .30 -.20 .50 2045 ---- ---- .30A .30A .20 -.30 .50 2050 ---- ---- ---- .30A .20 ---- ---- 2055 ---- ---- ---- .30A .20 ---- ---- 2060 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 36 570 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 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 2 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 UNCH .20 5 1665 ---- ---- ---- ---- .20 UNCH .20 5 1670 ---- .30B ---- .30B .20 UNCH .20 2 17 1675 ---- ---- ---- ---- .30 UNCH .30 1 5 1680 ---- ---- ---- ---- .30 UNCH .30 1 1685 ---- ---- ---- ---- .30 UNCH .30 1 1690 ---- .40B ---- .40B .40 +.10 .30 1695 ---- .50B ---- .50B .40 UNCH .40 1700 ---- .50B ---- .50B .50 +.10 2 .40 5 1705 ---- .60B ---- .60B .60 +.10 .50 1710 ---- .80B ---- .80B .60 UNCH 1 .60 3 1715 ---- .90B ---- .90B .70 +.10 .60 2 2 1720 ---- 1.00B ---- 1.00B .90 +.20 .70 2 15 1725 ---- 1.20B ---- 1.20B 1.00 +.20 2 .80 3 1730 ---- 1.40B .90A .90A 1.20 +.20 1 1.00 1 217 1735 ---- 1.70B 1.00A 1.00A 1.30 +.20 1.10 4 4 1740 ---- 2.00B 1.10A 1.10A 1.60 +.40 1.20 1 43 1745 ---- 2.30B 1.30A 1.30A 1.80 +.40 1.40 35 1750 ---- 2.70B 1.40A 1.40A 2.10 +.50 1.60 1 3 1755 ---- 3.10B 1.60A 1.60A 2.40 +.50 1.90 1 30 1760 ---- 3.70B 1.90A 1.90A 2.80 +.70 2.10 2 11 1765 ---- 4.20B 2.10A 2.10A 3.20 +.80 1 2.40 1 12 1770 ---- 4.90B 2.50A 2.50A 3.70 +.90 1 2.80 1 41 1775 ---- 5.70B 2.80A 2.80A 4.30 +1.10 3.20 6 1780 5.10 6.60B 3.20A 6.60B 5.00 +1.30 1 3.70 2 25 1785 ---- 7.60B 3.70A 3.70A 5.80 +1.60 4.20 1 15 1790 ---- 8.70B 4.20A 4.20A 6.60 +1.80 4.80 3 2 1795 9.10 10.00B 4.80A 9.80B 7.60 +2.10 1 5.50 1 1800 6.00 11.30B 5.50A 11.30B 8.70 +2.40 1 6.30 3 29 1805 6.60 12.90B 6.30A 6.50A 10.00 +2.80 1 7.20 2 1 1810 ---- 14.60B 7.10A 7.10A 11.40 +3.20 8.20 49 54 1815 ---- 16.50B 8.10A 8.10A 12.90 +3.60 9.30 3 5 1820 ---- 18.60B 9.20A 9.20A 14.70 +4.10 10.60 1 10 1825 ---- 20.80B 10.50A 10.50A 16.50 +4.60 1 11.90 1 5 1830 14.10 23.30B 11.80A 23.00B 18.60 +5.10 4 13.50 1 1835 20.50 25.90B 13.30A 22.10B 20.90 +5.80 9 15.10 3 1840 23.80 28.70B 15.00A 28.70B 23.30 +6.30 1 17.00 1 1845 20.10 31.70B 16.80A 19.70A 25.90 +7.00 5 18.90 1 1850 29.80 34.80B 18.80A 30.30B 28.70 +7.60 1 21.10 47 47 1855 ---- 38.10B 21.00A 21.00A 31.70 +8.20 23.50 7 1860 27.30 41.60B 23.30A 41.60B 34.80 +8.80 1 26.00 1865 ---- 45.20B 25.90A 25.90A 38.10 +9.40 28.70 1 3 1870 ---- 49.00B 28.60A 28.60A 41.50 +10.00 31.50 1 1875 ---- 52.90B 31.60A 31.60A 45.10 +10.50 34.60 1 1880 ---- 56.90B 35.00A 35.00A 48.90 +11.20 37.70 1885 ---- 61.00B 38.10A 38.10A 52.70 +11.60 41.10 1890 ---- 65.20B 42.90A 42.90A 56.70 +12.10 44.60 1895 ---- 69.60B 46.50A 46.50A 60.80 +12.60 48.20 1900 ---- 74.00B 50.20A 50.20A 65.10 +13.20 51.90 1 1905 ---- 78.40B 54.00A 54.00A 69.40 +13.70 55.70 1910 ---- 83.00B 58.00A 58.00A 73.70 +14.00 59.70 1915 ---- 87.60B 62.10A 62.10A 78.20 +14.50 63.70 1920 ---- 92.20B 66.30A 66.30A 82.70 +14.80 67.90 1925 ---- 96.90B 70.50A 70.50A 87.30 +15.20 72.10 1930 ---- 101.60B 74.90A 74.90A 91.90 +15.50 76.40 1935 ---- 106.40B 79.30A 79.30A 96.60 +15.80 80.80 1940 ---- 111.20B 83.80A 83.80A 101.30 +16.00 85.30 1945 ---- 116.10B 88.40A 116.10B 106.10 +16.30 89.80 1950 ---- 120.80B 93.00A 120.80B 110.80 +16.50 94.30 1955 ---- 125.50B 97.60A 125.50B 115.60 +16.70 98.90 1960 ---- 130.20B 102.30A 130.20B 120.50 +16.90 103.60 1965 ---- 135.00B 107.00A 135.00B 125.30 +17.00 108.30 1970 ---- 139.90B 111.80A 139.80B 130.20 +17.20 113.00 1975 ---- 145.40B 116.60A 145.40B 135.10 +17.30 117.80 1980 ---- 149.80B 121.40A 149.80B 140.00 +17.40 122.60 1985 ---- 154.50B ---- 154.50B 144.90 +17.50 127.40 1990 ---- 159.60B ---- 159.50B 149.90 +17.70 132.20 1995 ---- 164.50B ---- 164.40B 154.80 +17.70 137.10 2000 ---- 170.10B 140.80A 170.10B 159.70 +17.70 142.00 2005 ---- 174.50B ---- 174.40B 164.70 +17.90 146.80 2010 ---- 179.30B ---- 179.30B 169.70 +18.00 151.70 2015 ---- 184.60B ---- 184.50B 174.60 +18.00 156.60 2020 ---- 189.40B ---- 189.30B 179.60 +18.00 161.60 2025 ---- 194.90B 165.40A 194.90B 184.60 +18.10 166.50 2030 ---- 199.20B ---- 199.20B 189.50 +18.10 171.40 2035 ---- 204.50B ---- 204.50B 194.50 +18.10 176.40 2040 ---- 209.40B ---- 209.30B 199.50 +18.20 181.30 2045 ---- 214.20B ---- 214.20B 204.50 +18.20 186.30 2050 ---- ---- ---- 191.30A 209.50 ---- ---- 2055 ---- ---- ---- 197.90A 214.40 ---- ---- 2060 ---- ---- ---- 202.80A 219.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 134 712 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- ---- 215.90A 215.90A 225.60 -18.40 244.00 1620 ---- ---- 211.00A 211.00A 220.60 -18.40 239.00 1625 ---- ---- 205.30A 205.30A 215.60 -18.40 234.00 1630 ---- ---- 200.80A 200.80A 210.60 -18.40 229.00 1635 ---- ---- 195.80A 195.80A 205.60 -18.40 224.00 1640 ---- ---- 190.90A 190.90A 200.60 -18.40 219.00 1645 ---- ---- 186.00A 186.00A 195.60 -18.40 214.00 1650 ---- 210.10B 180.40A 180.40A 190.70 -18.40 209.10 1655 ---- ---- 175.80A 175.80A 185.70 -18.40 204.10 1660 ---- ---- 171.10A 171.10A 180.70 -18.40 199.10 1665 ---- ---- 166.10A 166.10A 175.70 -18.40 194.10 1670 ---- ---- 161.00A 161.00A 170.80 -18.30 189.10 1675 ---- 185.20B 155.60A 155.60A 165.80 -18.40 184.20 1680 ---- ---- 151.00A 151.00A 160.90 -18.30 179.20 1685 ---- ---- 146.20A 146.20A 155.90 -18.30 174.20 1690 ---- ---- 141.20A 141.20A 151.00 -18.30 169.30 1695 ---- ---- 136.30A 136.30A 146.00 -18.30 164.30 1700 ---- 160.40B 131.00A 131.00A 141.10 -18.30 159.40 1705 ---- ---- 126.60A 126.60A 136.20 -18.30 154.50 1710 ---- ---- 121.80A 121.80A 131.30 -18.30 149.60 1715 ---- ---- 117.10A 117.10A 126.40 -18.30 144.70 1720 ---- ---- 112.00A 112.00A 121.60 -18.20 139.80 1725 ---- 135.70B 106.90A 106.90A 116.80 -18.10 134.90 1730 ---- ---- 102.70A 102.70A 112.00 -18.00 130.00 1735 ---- ---- 98.00A 98.00A 107.20 -18.00 125.20 1740 ---- ---- 93.30A 93.30A 102.50 -17.90 120.40 1745 ---- ---- 88.50A 88.50A 97.80 -17.80 115.60 1750 ---- 111.50B 83.70A 83.70A 93.10 -17.80 110.90 1755 ---- ---- 79.30A 79.30A 88.50 -17.70 106.20 1760 ---- ---- 74.90A 74.90A 84.00 -17.50 101.50 1765 ---- ---- 70.50A 70.50A 79.50 -17.40 96.90 1770 ---- ---- 66.30A 66.30A 75.10 -17.20 92.30 1775 ---- 88.20B 62.10A 62.10A 70.80 -17.00 87.80 1780 ---- 83.60B 58.10A 58.10A 66.50 -16.80 83.30 1785 ---- 79.20B 54.20A 54.20A 62.40 -16.60 79.00 1790 ---- 74.80B 50.40A 50.40A 58.30 -16.30 74.60 1795 ---- 70.50B 46.70A 46.70A 54.40 -16.00 70.40 1800 ---- ---- 43.20A 43.20A 50.60 -15.70 66.30 1805 ---- ---- 39.80A 39.80A 46.90 -15.40 62.30 1810 ---- ---- 36.60A 36.60A 43.40 -14.90 58.30 1815 ---- ---- 33.50A 33.50A 40.00 -14.50 54.50 1820 ---- ---- 30.60A 30.60A 36.80 -14.10 50.90 1825 ---- ---- 27.90A 27.90A 33.70 -13.60 47.30 1830 ---- ---- 25.40A 25.40A 30.80 -13.10 43.90 1835 24.50 28.30 22.90A 26.10A 28.10 -12.60 2 40.70 1840 ---- 38.90B 20.70A 38.70B 25.60 -12.00 37.60 1845 ---- 36.70B 18.70A 36.50B 23.20 -11.40 34.60 1850 ---- 33.70B 16.80A 33.70B 21.00 -10.80 31.80 1855 ---- 30.90B 15.10A 30.80B 18.90 -10.30 29.20 1860 ---- 28.60B 13.50A 28.60B 17.00 -9.70 26.70 3 3 1865 ---- 26.20B 12.10A 26.20B 15.30 -9.10 24.40 2 1870 ---- 23.90B 10.80A 23.90B 13.70 -8.60 22.30 1 1 1875 ---- 21.70B 9.60A 21.70B 12.30 -7.90 20.20 1880 ---- 19.70B 8.60A 19.70B 11.00 -7.40 18.40 1885 ---- 17.80B 7.60A 17.80B 9.80 -6.90 16.70 1890 ---- 16.10B 6.80A 16.10B 8.70 -6.40 15.10 1 1 1895 ---- 14.60B 6.00A 14.60B 7.70 -5.90 13.60 1900 ---- 13.10B 5.30A 13.10B 6.90 -5.40 12.30 6 6 1905 ---- 11.80B 4.70A 11.80B 6.10 -5.00 11.10 1910 ---- 10.60B 4.20A 10.60B 5.40 -4.60 10.00 1915 ---- 9.50B 3.80A 9.50B 4.80 -4.10 8.90 1920 ---- 8.50B 3.30A 8.50B 4.20 -3.80 8.00 11 11 1925 ---- 7.60B 3.00A 7.60B 3.80 -3.40 7.20 1930 ---- 6.80B 2.70A 2.70A 3.30 -3.20 6.50 1935 ---- 6.10B 2.40A 6.10B 3.00 -2.80 5.80 1940 ---- 5.40B 2.10A 5.40B 2.60 -2.60 5.20 1945 ---- 4.90B 1.90A 4.80B 2.30 -2.40 4.70 1950 ---- 4.30B 1.70A 4.30B 2.10 -2.10 4.20 1955 ---- 3.90B 1.50A 3.90B 1.90 -1.90 3.80 1960 ---- 3.50B 1.40A 3.50B 1.70 -1.70 3.40 1965 1.40 1.40 1.30A 1.40 1.50 -1.60 5 3.10 1 1 1970 ---- ---- 1.10A 1.10A 1.30 -1.50 2.80 1975 ---- ---- 1.00A 1.00A 1.20 -1.30 2.50 1980 ---- ---- 1.00A 1.00A 1.10 -1.10 2.20 1985 ---- ---- .90A .90A 1.00 -1.00 2.00 1990 ---- ---- .80A .80A .90 -.90 1.80 1995 ---- ---- .70A .70A .80 -.80 1.60 2000 ---- ---- .70A .70A .70 -.80 1.50 2005 ---- ---- .60A .60A .70 -.60 1.30 2010 ---- ---- .60A .60A .60 -.60 1.20 2015 ---- ---- .50A .50A .50 -.60 1.10 2 2020 ---- ---- .50A .50A .50 -.50 1.00 2025 ---- ---- .50A .50A .50 -.40 .90 2030 ---- ---- .40A .40A .40 -.40 .80 2035 ---- ---- .40A .40A .40 -.30 .70 2040 ---- ---- .40A .40A .40 -.30 .70 2045 ---- ---- .40A .40A .30 -.30 .60 2050 ---- ---- ---- .30A .30 ---- ---- 2055 ---- ---- ---- .30A .30 ---- ---- 2060 ---- ---- ---- .30A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 25 25 G4W JAN23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- ---- ---- ---- .20 UNCH .20 1640 ---- ---- ---- ---- .20 UNCH .20 1645 ---- ---- ---- ---- .20 UNCH .20 1650 ---- ---- ---- ---- .20 -.10 .30 1655 ---- ---- ---- ---- .30 UNCH .30 1660 ---- ---- ---- ---- .30 UNCH .30 1665 ---- ---- ---- ---- .30 UNCH .30 1670 ---- ---- ---- ---- .40 UNCH .40 1675 ---- ---- ---- ---- .40 UNCH .40 1680 ---- ---- ---- ---- .40 UNCH .40 1685 ---- ---- ---- ---- .50 UNCH .50 1690 ---- .60B ---- .60B .60 +.10 .50 2 1695 ---- .70B ---- .70B .60 UNCH .60 1700 ---- .80B ---- .80B .70 +.10 .60 1705 ---- .90B ---- .90B .80 +.10 .70 1710 ---- 1.10B .70A .70A .90 +.10 .80 1715 ---- 1.20B .80A .80A 1.00 +.10 .90 1720 ---- 1.40B .90A .90A 1.20 +.20 1.00 1725 ---- 1.60B 1.00A 1.00A 1.30 +.20 1.10 1730 ---- 1.90B ---- 1.90B 1.50 +.30 1.20 1735 ---- 2.20B 1.30A 1.30A 1.80 +.40 1.40 1740 ---- 2.50B 1.50A 1.50A 2.00 +.40 1.60 1745 ---- 2.90B 1.70A 1.70A 2.30 +.50 1.80 1750 3.00 3.40B 1.90A 2.70A 2.70 +.60 1 2.10 1755 ---- 3.90B 2.10A 2.10A 3.10 +.70 2.40 1760 ---- 4.50B 2.40A 2.40A 3.50 +.80 2.70 1765 ---- 5.10B 2.70A 2.70A 4.00 +.90 3.10 1770 ---- 5.90B 3.10A 3.10A 4.60 +1.10 3.50 1775 ---- 6.70B 3.50A 3.50A 5.30 +1.30 4.00 1780 ---- 7.60B 4.00A 4.00A 6.00 +1.50 4.50 1 1785 ---- 8.70B 4.50A 4.50A 6.90 +1.80 5.10 1790 ---- 9.90B 5.10A 5.10A 7.80 +2.00 5.80 1 1795 ---- 11.20B 5.70A 5.70A 8.90 +2.40 6.50 1800 ---- 12.70B 6.50A 6.50A 10.10 +2.70 7.40 1 2 1805 ---- 14.40B 7.30A 7.30A 11.40 +3.00 8.40 1810 ---- 16.10B 8.30A 8.30A 12.80 +3.40 9.40 4 1815 ---- 18.10B 9.30A 9.30A 14.40 +3.80 10.60 1820 ---- 20.20B 10.50A 10.50A 16.20 +4.30 11.90 13 1825 ---- 22.40B 11.80A 11.80A 18.10 +4.70 1 13.40 1830 ---- 24.90B 13.20A 13.20A 20.20 +5.20 15.00 3 3 1835 ---- 27.50B 14.80A 14.80A 22.50 +5.80 16.70 1840 ---- 30.30B 16.50A 16.50A 25.00 +6.40 2 18.60 6 6 1845 ---- 33.30B 18.40A 18.40A 27.60 +7.00 1 20.60 1 1 1850 ---- 36.40B 20.40A 20.40A 30.40 +7.60 22.80 1 1 1855 ---- 39.60B 22.60A 22.60A 33.30 +8.10 25.20 1860 ---- 43.10B 24.90A 24.90A 36.40 +8.70 2 27.70 3 3 1865 ---- 46.60B 27.60A 27.60A 39.70 +9.30 30.40 1870 ---- 50.30B 30.20A 30.20A 43.10 +9.90 33.20 1 1 1875 ---- 54.10B 33.10A 33.10A 46.60 +10.40 36.20 1880 ---- 58.10B 36.60A 36.60A 50.30 +11.00 39.30 1885 ---- 62.10B 39.70A 39.70A 54.10 +11.50 42.60 1890 ---- 66.20B 43.00A 43.00A 58.00 +12.00 46.00 1895 ---- 70.50B 47.80A 47.80A 62.00 +12.50 49.50 1900 ---- 74.80B 51.50A 51.50A 66.10 +12.90 53.20 1905 73.80 79.20B 55.30A 75.10B 70.40 +13.40 1 57.00 1910 ---- 83.70B 59.20A 59.20A 74.70 +13.80 60.90 1915 ---- 88.20B 63.20A 63.20A 79.00 +14.20 64.80 1920 ---- 92.80B 67.30A 67.30A 83.50 +14.60 68.90 1925 ---- 97.40B 71.50A 71.50A 88.00 +14.90 73.10 1930 ---- 101.80B 75.80A 75.80A 92.60 +15.30 77.30 1935 ---- 106.20B 80.10A 80.10A 97.20 +15.50 81.70 1940 ---- 111.10B 84.50A 84.50A 101.90 +15.80 86.10 1945 ---- 115.80B 89.00A 89.00A 106.60 +16.10 90.50 1950 ---- 121.20B 93.60A 93.60A 111.30 +16.20 95.10 1955 ---- 125.50B 98.20A 98.20A 116.10 +16.50 99.60 1960 ---- 130.20B ---- 130.20B 120.90 +16.70 104.20 1965 ---- 135.40B ---- 135.40B 125.70 +16.80 108.90 1970 ---- 140.10B ---- 140.10B 130.50 +16.90 113.60 1975 ---- 145.50B 117.00A 145.50B 135.40 +17.10 118.30 1980 ---- 149.90B ---- 149.90B 140.30 +17.30 123.00 1985 ---- 154.80B ---- 154.70B 145.20 +17.40 127.80 1990 ---- 159.80B ---- 159.80B 150.10 +17.50 132.60 1995 ---- 164.80B ---- 164.80B 155.00 +17.60 137.40 2000 ---- 170.20B 141.10A 170.20B 159.90 +17.70 142.20 2005 ---- 174.70B ---- 174.70B 164.80 +17.70 147.10 2010 ---- 179.60B ---- 179.60B 169.80 +17.80 152.00 2015 ---- 184.50B ---- 184.40B 174.70 +17.90 156.80 2020 ---- 189.60B ---- 189.60B 179.70 +18.00 161.70 2025 ---- 195.00B 165.60A 195.00B 184.60 +18.00 166.60 2030 ---- 199.40B ---- 199.40B 189.60 +18.00 171.60 2035 ---- 204.30B ---- 204.20B 194.60 +18.10 176.50 2040 ---- 209.50B ---- 209.50B 199.50 +18.10 181.40 2045 ---- 214.50B ---- 214.50B 204.50 +18.10 186.40 2050 ---- ---- ---- 191.40A 209.50 ---- ---- 2055 ---- ---- ---- 198.30A 214.50 ---- ---- 2060 ---- ---- ---- 203.30A 219.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 16 38 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- ---- 242.00A 242.00A 251.70 -18.30 270.00 1610 ---- ---- 236.90A 236.90A 246.70 -18.30 265.00 1615 ---- ---- 232.20A 232.20A 241.70 -18.30 260.00 1620 ---- ---- 226.90A 226.90A 236.70 -18.30 255.00 1625 ---- ---- 221.40A 221.40A 231.70 -18.30 250.00 1630 ---- ---- 217.10A 217.10A 226.70 -18.30 245.00 1635 ---- ---- 212.10A 212.10A 221.80 -18.20 240.00 1640 ---- ---- 207.20A 207.20A 216.80 -18.30 235.10 1645 ---- ---- 202.00A 202.00A 211.80 -18.30 230.10 1650 ---- 226.10B 196.40A 196.40A 206.80 -18.30 225.10 1655 ---- ---- 192.20A 192.20A 201.80 -18.30 220.10 1660 ---- ---- 187.00A 187.00A 196.90 -18.20 215.10 1665 ---- ---- 182.30A 182.30A 191.90 -18.30 210.20 1670 ---- ---- 177.10A 177.10A 186.90 -18.30 205.20 1675 ---- 201.20B 171.70A 171.70A 182.00 -18.20 200.20 1680 ---- ---- 167.20A 167.20A 177.00 -18.30 195.30 1685 ---- ---- 162.40A 162.40A 172.10 -18.20 190.30 1690 ---- ---- 157.70A 157.70A 167.10 -18.30 185.40 1695 ---- ---- 152.80A 152.80A 162.20 -18.30 180.50 1700 ---- 176.30B 147.10A 147.10A 157.30 -18.20 175.50 1705 ---- ---- 142.60A 142.60A 152.40 -18.20 170.60 1710 ---- ---- 137.80A 137.80A 147.40 -18.30 165.70 1715 ---- ---- 133.20A 133.20A 142.60 -18.20 160.80 1720 ---- ---- 128.30A 128.30A 137.70 -18.20 155.90 1725 ---- 151.70B 122.80A 122.80A 132.80 -18.20 151.00 1730 ---- ---- 118.60A 118.60A 128.00 -18.10 146.10 1735 ---- ---- 114.00A 114.00A 123.20 -18.10 141.30 1740 ---- ---- 109.30A 109.30A 118.50 -18.00 136.50 1745 ---- ---- 104.50A 104.50A 113.70 -18.00 131.70 1750 ---- 127.40B 99.40A 99.40A 109.00 -17.90 126.90 1755 ---- ---- 94.90A 94.90A 104.40 -17.70 122.10 1760 ---- ---- 90.40A 90.40A 99.80 -17.60 117.40 1 1765 ---- ---- 85.90A 85.90A 95.20 -17.50 112.70 1770 ---- ---- 81.50A 81.50A 90.70 -17.40 108.10 2 1775 ---- 103.80B 77.20A 77.20A 86.20 -17.30 103.50 1 1780 ---- ---- 73.00A 73.00A 81.90 -17.10 99.00 1785 ---- 94.70B 68.80A 68.80A 77.50 -17.00 94.50 1790 ---- 90.20B 64.80A 64.80A 73.30 -16.70 90.00 1795 ---- 85.80B 60.80A 60.80A 69.10 -16.60 85.70 8 1800 ---- ---- 57.00A 57.00A 65.10 -16.30 81.40 1 1805 ---- ---- 53.30A 53.30A 61.10 -16.00 77.10 2 1810 ---- ---- 49.70A 49.70A 57.30 -15.70 73.00 1815 ---- ---- 46.20A 46.20A 53.50 -15.50 69.00 1820 ---- ---- 42.90A 42.90A 49.90 -15.10 65.00 1825 ---- ---- 39.70A 39.70A 46.50 -14.70 1 61.20 4 1830 ---- ---- 36.70A 36.70A 43.20 -14.20 57.40 4 1835 ---- ---- 33.80A 33.80A 40.00 -13.80 53.80 11 1840 ---- ---- 31.10A 31.10A 37.00 -13.30 50.30 3 1845 ---- ---- 28.50A 28.50A 34.10 -12.80 46.90 6 1850 29.70 29.70 26.00A 26.00A 31.40 -12.30 11 43.70 8 1855 ---- 42.60B 23.80A 41.40B 28.80 -11.90 5 40.70 1860 ---- 39.60B 21.70A 38.50B 26.40 -11.30 37.70 2 1865 ---- 36.80B 19.70A 36.20B 24.10 -10.90 2 35.00 22 1870 ---- 34.00B 17.90A 34.00B 22.00 -10.30 32.30 1875 ---- 31.80B 16.20A 31.80B 20.00 -9.90 2 29.90 1 1880 ---- 29.30B 14.70A 29.30B 18.20 -9.30 27.50 8 1885 ---- 26.90B 13.30A 26.90B 16.50 -8.80 25.30 2 1890 ---- 24.70B 12.00A 24.70B 14.90 -8.40 23.30 6 1895 ---- 22.60B 10.80A 22.60B 13.50 -7.90 21.40 17 1900 10.40 20.70B 9.70A 9.70A 12.20 -7.30 7 19.50 16 1905 ---- 18.90B 8.80A 18.90B 11.00 -6.90 17.90 38 1910 ---- 17.20B 7.90A 17.20B 9.90 -6.40 16.30 43 1915 ---- 15.70B 7.10A 15.70B 8.90 -5.90 14.80 22 1920 ---- 14.30B 6.40A 14.30B 8.00 -5.50 13.50 1 14 1925 ---- 13.00B 5.70A 13.00B 7.20 -5.10 1 12.30 16 1930 ---- 11.70B 5.20A 11.70B 6.50 -4.60 11.10 1935 ---- 10.60B 4.60A 10.60B 5.80 -4.30 10.10 11 1940 ---- 9.60B 4.20A 9.60B 5.30 -3.90 9.20 4 1945 5.70 8.70B 3.80A 3.90A 4.70 -3.60 2 8.30 9 1950 ---- 7.90B 3.50A 7.90B 4.30 -3.20 1 7.50 4 1955 ---- 7.10B 3.10A 7.10B 3.80 -3.00 6.80 1960 ---- 6.40B 2.80A 6.40B 3.50 -2.70 6.20 1965 ---- 5.80B 2.60A 5.80B 3.10 -2.50 5.60 7 7 1970 ---- 5.30B 2.30A 5.30B 2.80 -2.30 5.10 1 1975 ---- 4.80B 2.10A 4.80B 2.60 -2.00 4.60 3 1980 ---- 4.30B 1.90A 4.30B 2.30 -1.90 4.20 1985 ---- 3.90B 1.80A 3.90B 2.10 -1.70 3.80 1 1 1990 ---- 3.60B 1.60A 1.60A 1.90 -1.60 3.50 1 1995 ---- ---- 1.50A 1.50A 1.70 -1.50 3.20 2000 1.70 1.70 1.30 1.50B 1.60 -1.30 5 2.90 5 13 2005 ---- 2.70B 1.20A 1.20A 1.40 -1.20 1 2.60 2 2010 2.10 2.10 1.10A 1.10A 1.30 -1.10 1 2.40 6 2015 ---- ---- 1.00A 1.00A 1.20 -1.00 2.20 2 5 2020 ---- ---- 1.00A 1.00A 1.10 -.90 2.00 1 2 2025 .90 .90 .90 .90 1.00 -.80 1 1.80 1 5 2030 ---- ---- .80A .80A .90 -.70 1.60 2035 ---- ---- .80A .80A .80 -.70 1.50 2040 ---- 1.40B .70A .70A .70 -.60 1.30 6 2045 ---- ---- .70A .70A .70 -.50 1.20 2050 ---- ---- .60A .60A .60 -.50 1.10 2055 ---- ---- .60A .60A .50 -.50 1.00 2060 ---- ---- .60A .60A .50 -.40 .90 2065 ---- ---- ---- .50A .50 ---- ---- 2070 ---- ---- ---- .50A .40 ---- ---- 2075 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 18 338 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- ---- ---- .20 UNCH .20 168 1610 ---- ---- ---- ---- .20 UNCH .20 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .20 UNCH .20 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .30 UNCH .30 1635 ---- ---- ---- ---- .30 UNCH .30 19 1640 ---- ---- ---- ---- .30 UNCH .30 1645 ---- ---- ---- ---- .30 UNCH 1 .30 1 1650 ---- ---- ---- ---- .40 UNCH .40 171 1655 ---- ---- ---- ---- .40 UNCH .40 10 1660 ---- ---- ---- ---- .40 UNCH .40 11 1665 ---- ---- ---- ---- .50 UNCH .50 1670 ---- ---- ---- ---- .50 UNCH 1 .50 2 1675 ---- ---- ---- ---- .50 UNCH 1 .50 1 1680 ---- ---- ---- ---- .60 UNCH 1 .60 17 1685 .60 .70B .60 .70B .60 UNCH 1 .60 11 1690 ---- .80B ---- .80B .70 UNCH .70 1 1695 ---- .90B ---- .90B .80 +.10 .70 1 1700 ---- 1.00B ---- 1.00B .80 UNCH .80 1 19 1705 1.10 1.10 .80A 1.00A .90 UNCH 19 .90 19 1710 ---- 1.20B .90A .90A 1.00 UNCH 1.00 82 1715 1.10 1.40B 1.00A 1.10 1.10 UNCH 5 1.10 6 1720 ---- 1.50B 1.10A 1.10A 1.20 UNCH 1.20 10 1725 ---- 1.70B 1.20A 1.20A 1.40 +.10 1.30 1730 ---- 1.90B 1.30A 1.30A 1.60 +.20 1.40 3 1735 ---- 2.20B 1.40A 1.40A 1.80 +.20 1.60 1740 ---- 2.50B 1.60A 1.60A 2.00 +.30 1.70 17 1745 ---- 2.80B 1.80A 1.80A 2.30 +.40 3 1.90 1 1 1750 ---- 3.10B 2.00A 2.00A 2.60 +.40 2.20 14 1755 ---- 3.60B 2.20A 2.20A 2.90 +.50 2.40 1 10 1760 ---- 4.00B 2.40A 2.40A 3.30 +.60 2.70 1765 ---- 4.60B 2.70A 2.70A 3.70 +.70 3.00 1 5 1770 ---- 5.10B 3.00A 3.00A 4.20 +.90 3.30 2 1775 ---- 5.80B 3.30A 3.30A 4.70 +1.00 3.70 22 1780 ---- 6.60B 3.70A 3.70A 5.30 +1.10 4.20 1 11 1785 ---- 7.40B 4.20A 4.20A 6.00 +1.30 4.70 10 1790 ---- 8.30B 4.60A 4.60A 6.70 +1.50 2 5.20 14 1795 ---- 9.40B 5.20A 5.20A 7.60 +1.80 5.80 11 1800 6.50 10.50B 5.80A 10.50B 8.50 +2.00 9 6.50 18 105 1805 ---- 11.80B 6.50A 6.50A 9.50 +2.20 7.30 11 1810 12.40 13.20B 7.20A 10.50A 10.70 +2.50 2 8.20 1 11 1815 ---- 14.70B 8.10A 8.10A 11.90 +2.80 9.10 11 12 1820 ---- 16.40B 9.00A 9.00A 13.30 +3.20 10.10 1 1825 ---- 18.20B 10.10A 10.10A 14.90 +3.60 11.30 16 1830 ---- 20.20B 11.20A 11.20A 16.50 +4.00 12.50 10 10 1835 ---- 22.30B 12.50A 12.50A 18.40 +4.50 13.90 1 1 1840 ---- 24.50B 13.80A 13.80A 20.30 +4.90 15.40 17 1845 ---- 27.00B 15.30A 15.30A 22.40 +5.40 17.00 1850 ---- 29.60B 17.00A 17.00A 24.70 +5.90 18.80 7 1855 ---- 32.30B 18.70A 18.70A 27.10 +6.40 20.70 1860 ---- 35.20B 20.60A 20.60A 29.70 +6.90 22.80 1865 ---- 38.20B 22.70A 22.70A 32.40 +7.40 25.00 1870 ---- 41.40B 24.90A 24.90A 35.30 +7.90 27.40 1875 ---- 44.70B 27.20A 27.20A 38.30 +8.40 29.90 1880 ---- 48.20B 29.70A 29.70A 41.40 +8.90 32.50 1885 ---- 51.80B 32.40A 32.40A 44.70 +9.40 35.30 1890 ---- 55.50B 35.20A 35.20A 48.10 +9.90 38.20 1895 51.60 59.30B 38.60A 59.30B 51.70 +10.40 5 41.30 5 5 1900 ---- 63.20B 41.70A 41.70A 55.40 +10.90 44.50 1905 ---- 67.20B 44.90A 44.90A 59.20 +11.40 47.80 1910 ---- 71.30B 49.60A 49.60A 63.10 +11.90 51.20 1915 ---- 75.50B 53.10A 53.10A 67.10 +12.40 54.70 1920 ---- 79.80B 56.80A 56.80A 71.20 +12.80 58.40 1925 ---- 84.10B 60.60A 60.60A 75.40 +13.30 62.10 1930 ---- 88.60B 64.50A 64.50A 79.60 +13.60 66.00 1935 ---- 93.00B 68.50A 68.50A 84.00 +14.00 70.00 1940 ---- 97.60B 72.60A 72.60A 88.40 +14.40 74.00 1945 ---- 102.20B 76.70A 76.70A 92.80 +14.70 78.10 1950 ---- 106.80B 81.00A 81.00A 97.40 +15.00 82.40 1955 ---- 111.00B 85.30A 85.30A 101.90 +15.30 86.60 1960 ---- 115.70B 89.60A 89.60A 106.50 +15.50 91.00 1965 ---- 120.60B 94.10A 94.10A 111.20 +15.80 95.40 1970 ---- 125.10B 98.60A 98.60A 115.90 +16.00 99.90 1975 ---- 130.50B 103.10A 130.50B 120.60 +16.20 104.40 1980 ---- 134.90B 107.70A 107.70A 125.40 +16.40 109.00 1985 ---- 139.50B ---- 139.40B 130.10 +16.50 113.60 1990 ---- 144.50B ---- 144.50B 134.90 +16.70 118.20 1995 ---- 149.30B ---- 149.30B 139.70 +16.80 122.90 2000 ---- 154.70B 126.50A 154.70B 144.60 +17.00 127.60 2005 ---- 159.20B ---- 159.20B 149.40 +17.10 132.30 2010 ---- 164.10B ---- 164.00B 154.30 +17.20 137.10 2015 ---- 168.80B ---- 168.70B 159.20 +17.30 141.90 2020 ---- 173.70B ---- 173.60B 164.10 +17.40 146.70 2025 ---- 179.30B 150.50A 179.30B 169.00 +17.50 151.50 2030 ---- 183.90B ---- 183.90B 173.90 +17.60 156.30 2035 ---- 188.50B ---- 188.40B 178.80 +17.60 161.20 2040 ---- 193.70B ---- 193.60B 183.70 +17.70 166.00 2045 ---- 198.40B ---- 198.30B 188.70 +17.80 170.90 2050 ---- 204.10B 174.90A 204.10B 193.60 +17.80 175.80 2055 ---- 208.30B ---- 208.30B 198.60 +17.90 180.70 2060 ---- 213.20B ---- 213.20B 203.50 +17.90 185.60 2065 ---- ---- ---- 193.50A 208.50 ---- ---- 2070 ---- ---- ---- 198.40A 213.40 ---- ---- 2075 ---- ---- ---- 200.60A 218.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 51 865 OG FEB23 Gold Option CALL 1000 ---- ---- 830.70A 830.70A 840.60 -18.40 859.00 1025 ---- ---- 805.90A 805.90A 815.60 -18.40 834.00 1050 ---- ---- 780.70A 780.70A 790.60 -18.40 809.00 1075 ---- ---- 756.00A 756.00A 765.60 -18.40 784.00 1100 ---- ---- 730.70A 730.70A 740.60 -18.40 759.00 1125 ---- ---- 705.60A 705.60A 715.60 -18.40 734.00 1150 ---- ---- 680.70A 680.70A 690.60 -18.40 709.00 1175 ---- ---- 655.70A 655.70A 665.60 -18.40 684.00 1200 ---- ---- 630.70A 630.70A 640.60 -18.40 659.00 1 1225 ---- ---- 605.70A 605.70A 615.60 -18.40 634.00 1250 ---- ---- 580.80A 580.80A 590.60 -18.40 609.00 1275 ---- ---- 555.90A 555.90A 565.60 -18.40 584.00 1300 ---- ---- 530.70A 530.70A 540.60 -18.40 559.00 1325 ---- ---- 505.70A 505.70A 515.60 -18.40 534.00 1350 ---- ---- 480.60A 480.60A 490.60 -18.40 509.00 5 1360 ---- ---- 470.70A 470.70A 480.60 -18.40 499.00 1370 ---- ---- 460.70A 460.70A 470.60 -18.40 489.00 1375 ---- ---- 455.70A 455.70A 465.60 -18.40 484.00 1380 ---- ---- 450.70A 450.70A 460.60 -18.40 479.00 1390 ---- ---- 440.70A 440.70A 450.60 -18.40 469.00 1400 ---- ---- 430.90A 430.90A 440.60 -18.40 459.00 1410 ---- ---- 420.70A 420.70A 430.60 -18.40 449.00 1420 ---- ---- 410.70A 410.70A 420.60 -18.40 439.00 1425 ---- ---- 405.70A 405.70A 415.60 -18.40 434.00 1430 ---- ---- 400.70A 400.70A 410.60 -18.40 429.00 1440 ---- ---- 390.70A 390.70A 400.60 -18.40 419.00 1445 ---- ---- 385.70A 385.70A 395.60 -18.40 414.00 1450 ---- ---- 380.90A 380.90A 390.60 -18.40 409.00 1455 ---- ---- 375.70A 375.70A 385.60 -18.40 404.00 1460 ---- ---- 370.70A 370.70A 380.60 -18.40 399.00 1465 ---- ---- 366.00A 366.00A 375.60 -18.40 394.00 1470 ---- ---- 360.70A 360.70A 370.60 -18.40 389.00 1475 ---- ---- 355.90A 355.90A 365.60 -18.40 384.00 1480 ---- ---- 350.90A 350.90A 360.60 -18.40 379.00 1485 ---- ---- 345.70A 345.70A 355.60 -18.40 374.00 1490 ---- ---- 340.90A 340.90A 350.60 -18.40 369.00 1495 ---- ---- 335.90A 335.90A 345.60 -18.40 364.00 1500 ---- ---- 330.70A 330.70A 340.60 -18.40 359.00 1505 ---- ---- 325.40A 325.40A 335.60 -18.40 354.00 1510 ---- ---- 320.40A 320.40A 330.60 -18.40 349.00 1515 ---- ---- 315.40A 315.40A 325.60 -18.40 344.00 2 1520 ---- ---- 310.40A 310.40A 320.60 -18.40 339.00 1525 ---- ---- 305.40A 305.40A 315.60 -18.40 334.00 1530 ---- ---- 300.40A 300.40A 310.60 -18.40 329.00 1535 ---- ---- 295.40A 295.40A 305.60 -18.40 324.00 1540 ---- ---- 290.40A 290.40A 300.60 -18.40 319.00 1545 ---- ---- 285.40A 285.40A 295.60 -18.40 314.00 1550 ---- ---- 280.40A 280.40A 290.60 -18.40 309.00 1 1555 ---- ---- 275.40A 275.40A 285.60 -18.40 304.00 1560 ---- ---- 270.40A 270.40A 280.60 -18.40 299.00 1565 ---- ---- 265.40A 265.40A 275.60 -18.40 294.00 1570 ---- ---- 260.40A 260.40A 270.60 -18.40 289.00 1575 ---- ---- 255.40A 255.40A 265.60 -18.40 284.00 1580 ---- ---- 250.40A 250.40A 260.60 -18.40 279.00 1585 ---- ---- 245.50A 245.50A 255.60 -18.40 274.00 1590 ---- ---- 240.50A 240.50A 250.60 -18.40 269.00 1595 ---- ---- 235.50A 235.50A 245.60 -18.40 264.00 1600 ---- ---- 230.50A 230.50A 240.60 -18.40 259.00 74 1605 ---- ---- 225.50A 225.50A 235.60 -18.40 254.00 1610 ---- ---- 220.50A 220.50A 230.60 -18.40 249.00 99 1615 ---- ---- 215.50A 215.50A 225.60 -18.40 244.00 1 1620 ---- ---- 210.50A 210.50A 220.60 -18.40 239.00 2 1625 ---- ---- 205.30A 205.30A 215.60 -18.40 234.00 37 1630 ---- ---- 200.50A 200.50A 210.60 -18.40 229.00 12 1635 ---- ---- 195.50A 195.50A 205.60 -18.40 224.00 56 1640 ---- ---- 190.60A 190.60A 200.70 -18.30 219.00 7 1645 ---- ---- 185.60A 185.60A 195.70 -18.40 214.10 3 1650 ---- 210.20B 180.40A 180.40A 190.70 -18.40 209.10 118 1655 ---- ---- 175.60A 175.60A 185.70 -18.40 204.10 12 1660 190.30 196.00B 170.70A 196.00B 180.70 -18.40 1 199.10 1565 1665 ---- ---- 165.70A 165.70A 175.80 -18.30 194.10 3 1670 ---- ---- 160.80A 160.80A 170.80 -18.40 189.20 750 1675 ---- 185.30B 155.60A 155.60A 165.80 -18.40 184.20 1129 1680 ---- ---- 150.90A 150.90A 160.90 -18.30 179.20 186 1685 ---- ---- 146.00A 146.00A 155.90 -18.40 174.30 1 216 1690 ---- ---- 141.10A 141.10A 151.00 -18.30 169.30 317 1695 ---- ---- 136.20A 136.20A 146.10 -18.30 164.40 60 1700 ---- 160.50B 131.10A 131.10A 141.20 -18.30 159.50 1 1624 1705 ---- ---- 126.40A 126.40A 136.30 -18.30 154.60 86 1710 ---- ---- 121.60A 121.60A 131.40 -18.30 149.70 53 1715 ---- ---- 116.80A 116.80A 126.50 -18.30 144.80 193 1720 ---- ---- 112.00A 112.00A 121.70 -18.20 139.90 177 1725 ---- 135.90B 107.10A 107.10A 116.90 -18.10 135.00 3 228 1730 ---- ---- 102.60A 102.60A 112.10 -18.10 130.20 277 1735 ---- ---- 97.90A 97.90A 107.40 -18.00 125.40 210 1740 ---- ---- 93.20A 93.20A 102.70 -17.90 120.60 1 949 1745 ---- ---- 88.50A 88.50A 98.00 -17.80 115.80 104 1750 94.10 111.80B 84.00A 94.00B 93.40 -17.70 5 111.10 9 3207 1755 ---- ---- 79.60A 79.60A 88.80 -17.60 106.40 317 1760 ---- ---- 75.20A 75.20A 84.30 -17.50 101.80 1966 1765 79.30 79.30 70.90A 76.60A 79.90 -17.30 2 97.20 421 1770 89.10 89.10 66.70A 89.30B 75.50 -17.10 1 92.60 1 1445 1775 ---- 88.50B 62.60A 62.60A 71.20 -16.90 88.10 1 458 1780 ---- 84.00B 58.60A 58.60A 67.00 -16.70 83.70 1 473 1785 78.20 79.60B 54.70A 78.60B 62.90 -16.40 131 79.30 2 611 1790 56.20 75.30B 50.90A 60.10B 58.80 -16.30 1 75.10 102 988 1795 ---- 71.00B 47.30A 47.30A 54.90 -16.00 70.90 165 1800 50.00 50.00 43.80A 43.80A 51.20 -15.60 13 66.80 120 3256 1805 ---- ---- 40.40A 40.40A 47.50 -15.30 62.80 4 432 1810 60.00 60.00 37.20A 37.20A 44.00 -14.90 1 58.90 19 420 1815 ---- ---- 34.20A 34.20A 40.70 -14.40 1 55.10 24 475 1820 47.60 47.60 31.30A 31.30A 37.50 -14.00 8 51.50 34 758 1825 38.10 38.10 28.60A 35.70B 34.40 -13.60 14 48.00 37 1381 1830 32.70 32.70 26.10A 32.40B 31.60 -13.00 56 44.60 403 551 1835 ---- ---- 23.70A 23.70A 28.80 -12.60 29 41.40 13 1187 1840 26.30 40.10B 21.50A 27.10B 26.30 -12.00 87 38.30 30 1623 1845 29.80 37.40B 19.40A 19.40A 23.90 -11.50 46 35.40 28 765 1850 32.20 34.50B 17.50A 20.50 21.70 -10.90 250 32.60 811 8147 1855 24.30 32.00B 15.80A 18.20A 19.70 -10.30 70 30.00 29 397 1860 25.10 29.50B 14.20A 16.40A 17.80 -9.70 148 27.50 406 1723 1865 26.70 27.00B 12.70A 16.50B 16.00 -9.20 85 25.20 297 612 1870 18.40 24.70B 11.40A 13.30A 14.40 -8.60 516 23.00 611 1013 1875 19.50 22.50B 10.20 13.40B 12.90 -8.10 46 21.00 215 2017 1880 19.60 20.50B 9.10A 10.70A 11.60 -7.50 86 19.10 65 912 1885 17.80 18.60B 8.10A 10.90B 10.40 -7.00 17 17.40 58 716 1890 16.50 16.90B 7.20A 9.60B 9.30 -6.50 255 15.80 240 548 1895 14.50 15.30B 6.40A 7.50A 8.30 -6.00 32 14.30 124 564 1900 11.30 13.80B 5.70A 6.70A 7.40 -5.50 299 12.90 1396 8754 1905 12.00 12.40B 5.10 6.70B 6.60 -5.10 32 11.70 176 397 1910 10.40 11.20B 4.50 6.00B 5.80 -4.70 56 10.50 6 666 1915 5.10 10.00B 4.00A 5.30B 5.20 -4.30 43 9.50 358 541 1920 8.30 9.00B 3.60A 4.70B 4.60 -3.90 9 8.50 23 471 1925 4.00 8.10B 3.10 3.80 4.10 -3.60 43 7.70 63 5044 1930 7.10 7.30B 2.80 3.20A 3.60 -3.30 28 6.90 56 285 1935 5.70 6.50B 2.50 3.30B 3.20 -3.00 40 6.20 46 405 1940 4.30 5.80B 2.30A 2.90B 2.90 -2.70 64 5.60 462 755 1945 ---- 5.20B 2.10A 5.20B 2.60 -2.40 1 5.00 14 97 1950 4.00 4.70B 1.80 2.10A 2.30 -2.20 210 4.50 185 3183 1955 ---- 4.20B 1.70A 4.20B 2.00 -2.00 1 4.00 13 100 1960 1.70 3.80B 1.50A 1.80B 1.80 -1.80 8 3.60 3 144 1965 ---- 3.40B 1.40A 3.40B 1.60 -1.60 26 3.20 1 182 1970 3.00 3.00 1.20A 1.20A 1.40 -1.50 17 2.90 10 74 1975 1.10 2.70B 1.10 1.30A 1.30 -1.30 16 2.60 4 619 1980 2.00 2.00 1.00A 1.00A 1.20 -1.20 46 2.40 7 149 1985 ---- 2.20B .90A 2.20B 1.10 -1.00 2.10 8 417 1990 1.40 2.00B .90A .90A 1.00 -.90 21 1.90 4 288 1995 1.00 1.00 .80A .80A .90 -.90 1 1.80 26 64 2000 1.20 1.20 .70A .70A .80 -.80 234 1.60 69 3477 2005 1.10 1.10 .70A .70A .70 -.70 7 1.40 2 80 2010 ---- ---- .60A .60A .60 -.70 1.30 113 2015 .90 .90 .60A .60A .60 -.60 3 1.20 152 2020 ---- ---- .50A .50A .50 -.60 75 1.10 1 206 2025 ---- ---- .50A .50A .50 -.50 134 1.00 6 1211 2030 ---- ---- .50A .50A .40 -.50 .90 3 167 2035 ---- ---- .40A .40A .40 -.40 .80 2 91 2040 ---- ---- .40A .40A .40 -.30 .70 4 422 2045 ---- ---- .40A .40A .30 -.40 .70 18 527 2050 .40 .40 .40 .40 .30 -.30 44 .60 42 1572 2055 ---- ---- .30A .30A .30 -.30 .60 54 2060 ---- ---- .30A .30A .30 -.20 .50 88 2065 ---- ---- .30A .30A .20 -.30 .50 35 2070 ---- ---- .30A .30A .20 -.20 .40 1 148 2075 .20 .20 .20 .20 .20 -.20 79 .40 111 2080 ---- ---- .20A .20A .20 -.20 .40 145 2085 ---- ---- .20A .20A .20 -.20 .40 48 2090 ---- ---- ---- ---- .20 -.10 .30 45 2095 ---- ---- .20A .20A .20 -.10 .30 90 2100 ---- ---- .20A .20A .20 -.10 75 .30 1 1663 2105 .20 .20 .20 .20 .20 -.10 6 .30 2 2110 ---- ---- .20A .20A .20 -.10 .30 67 2115 ---- ---- .20A .20A .20 -.10 .30 21 2120 ---- ---- ---- ---- .20 UNCH .20 505 2125 ---- ---- ---- ---- .20 UNCH .20 75 2130 ---- ---- ---- ---- .20 UNCH .20 19 2135 ---- ---- ---- ---- .20 UNCH .20 32 2140 ---- ---- ---- ---- .10 -.10 .20 27 2145 ---- ---- ---- ---- .10 -.10 .20 4 2150 ---- ---- ---- ---- .10 -.10 .20 549 2155 ---- ---- ---- ---- .10 -.10 .20 16 2160 ---- ---- ---- ---- .10 -.10 .20 5 12 2165 ---- ---- ---- ---- .10 -.10 .20 15 56 2170 ---- ---- ---- ---- .10 -.10 .20 2 63 2175 ---- ---- ---- ---- .10 -.10 .20 2 141 2180 ---- ---- ---- ---- .10 -.10 .20 3 2185 ---- ---- ---- ---- .10 -.10 .20 27 2190 ---- ---- ---- ---- .10 UNCH .10 85 2195 ---- ---- ---- ---- .10 UNCH .10 4 2200 .10 .10 .10 .10 .10 UNCH 13 .10 999 2328 2205 ---- ---- ---- ---- .10 UNCH .10 97 2210 .10 .10 .10 .10 .10 UNCH 10 .10 36 2215 ---- ---- ---- ---- .10 UNCH .10 25 2220 ---- ---- ---- ---- .10 UNCH .10 473 2225 ---- ---- ---- ---- .10 UNCH .10 66 2230 ---- ---- ---- ---- .10 UNCH .10 51 2235 ---- ---- ---- ---- .10 UNCH .10 4 2240 ---- ---- ---- ---- .10 UNCH .10 10 2245 ---- ---- ---- ---- .10 UNCH .10 75 2250 ---- ---- ---- ---- .10 UNCH .10 10 644 2255 ---- ---- ---- ---- .10 UNCH .10 99 2260 ---- ---- ---- ---- .10 UNCH .10 39 2265 ---- ---- ---- ---- .10 UNCH .10 3 2270 ---- ---- ---- ---- .10 UNCH .10 10 24 2275 ---- ---- ---- ---- .10 UNCH .10 10 71 2280 ---- ---- ---- ---- .10 UNCH .10 107 2290 ---- ---- ---- ---- .10 UNCH .10 79 2300 ---- ---- ---- ---- .10 UNCH .10 7379 2310 ---- ---- ---- ---- .10 UNCH .10 116 2320 ---- ---- ---- ---- .10 UNCH .10 21 2325 ---- ---- ---- ---- .10 UNCH .10 264 2330 ---- ---- ---- ---- .10 UNCH .10 100 2340 ---- ---- ---- ---- .10 UNCH .10 191 2350 ---- ---- ---- ---- .10 UNCH .10 16 2360 ---- ---- ---- ---- .10 UNCH .10 114 2375 ---- ---- ---- ---- .10 UNCH .10 405 2400 ---- ---- ---- ---- .10 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 ---- ---- 930.70A 930.70A 940.60 -18.40 959.00 950 ---- ---- 880.70A 880.70A 890.60 -18.40 909.00 975 ---- ---- 855.80A 855.80A 865.60 -18.40 884.00 OG MAR23 Gold Option CALL 1000 ---- ---- 847.00A 847.00A 856.70 -18.30 875.00 1025 ---- ---- 822.00A 822.00A 831.70 -18.30 850.00 1050 ---- ---- 797.00A 797.00A 806.70 -18.30 825.00 1075 ---- ---- 772.00A 772.00A 781.70 -18.30 800.00 1100 ---- ---- 747.00A 747.00A 756.70 -18.30 775.00 1125 ---- ---- 722.00A 722.00A 731.70 -18.30 750.00 1150 ---- ---- 697.00A 697.00A 706.70 -18.30 725.00 1175 ---- ---- 672.00A 672.00A 681.70 -18.30 700.00 1200 ---- ---- 647.20A 647.20A 656.70 -18.30 675.00 1225 ---- ---- 622.20A 622.20A 631.70 -18.30 650.00 1250 ---- ---- 597.10A 597.10A 606.70 -18.30 625.00 1275 ---- ---- 572.20A 572.20A 581.70 -18.30 600.00 1300 ---- ---- 547.20A 547.20A 556.70 -18.30 575.00 1325 ---- ---- 522.20A 522.20A 531.70 -18.30 550.00 1350 ---- ---- 496.90A 496.90A 506.70 -18.30 525.00 3 1360 ---- ---- 487.10A 487.10A 496.70 -18.30 515.00 1370 ---- ---- 477.10A 477.10A 486.70 -18.30 505.00 1375 ---- ---- 472.10A 472.10A 481.70 -18.30 500.00 1380 ---- ---- 467.10A 467.10A 476.70 -18.30 495.00 1390 ---- ---- 457.30A 457.30A 466.70 -18.30 485.00 1400 ---- ---- 446.80A 446.80A 456.70 -18.30 475.00 1410 ---- ---- 437.30A 437.30A 446.70 -18.30 465.00 1420 ---- ---- 427.30A 427.30A 436.70 -18.30 455.00 1425 ---- ---- 422.30A 422.30A 431.70 -18.30 450.00 1430 ---- ---- 416.90A 416.90A 426.70 -18.30 445.00 1440 ---- ---- 406.90A 406.90A 416.70 -18.30 435.00 1450 ---- ---- 396.80A 396.80A 406.70 -18.30 425.00 1460 ---- ---- 386.80A 386.80A 396.70 -18.30 415.00 1465 ---- ---- 381.80A 381.80A 391.70 -18.30 410.00 1470 ---- ---- 376.80A 376.80A 386.70 -18.30 405.00 1475 ---- ---- 371.80A 371.80A 381.70 -18.30 400.00 1480 ---- ---- 366.80A 366.80A 376.70 -18.30 395.00 1485 ---- ---- 361.80A 361.80A 371.70 -18.30 390.00 1490 ---- ---- 356.80A 356.80A 366.70 -18.30 385.00 1495 ---- ---- 351.80A 351.80A 361.70 -18.30 380.00 1500 ---- ---- 346.80A 346.80A 356.70 -18.30 375.00 1505 ---- ---- 341.80A 341.80A 351.70 -18.30 370.00 1510 ---- ---- 336.80A 336.80A 346.70 -18.30 365.00 1515 ---- ---- 331.80A 331.80A 341.70 -18.30 360.00 1520 ---- ---- 326.80A 326.80A 336.70 -18.30 355.00 1525 ---- ---- 321.60A 321.60A 331.70 -18.30 350.00 1 1530 ---- ---- 316.60A 316.60A 326.70 -18.30 345.00 1535 ---- ---- 311.60A 311.60A 321.70 -18.30 340.00 1540 ---- ---- 306.60A 306.60A 316.70 -18.30 335.00 1545 ---- ---- 301.60A 301.60A 311.70 -18.30 330.00 1 1550 ---- ---- 296.30A 296.30A 306.70 -18.30 325.00 6 1555 ---- ---- 291.70A 291.70A 301.70 -18.30 320.00 1560 ---- ---- 286.70A 286.70A 296.70 -18.30 315.00 1565 ---- ---- 281.70A 281.70A 291.70 -18.30 310.00 1570 ---- ---- 276.80A 276.80A 286.80 -18.20 305.00 1575 ---- 301.10B 271.50A 271.50A 281.80 -18.30 300.10 2 1580 ---- ---- 266.90A 266.90A 276.80 -18.30 295.10 1585 ---- ---- 261.90A 261.90A 271.80 -18.30 290.10 1590 ---- ---- 256.90A 256.90A 266.90 -18.20 285.10 1595 ---- ---- 252.00A 252.00A 261.90 -18.30 280.20 1 1600 ---- 276.20B 246.80A 246.80A 257.00 -18.20 275.20 9 1605 ---- ---- 242.10A 242.10A 252.00 -18.30 270.30 9 1610 ---- ---- 237.20A 237.20A 247.10 -18.20 265.30 4 1615 ---- ---- 232.30A 232.30A 242.10 -18.30 260.40 2 1620 ---- ---- 227.40A 227.40A 237.20 -18.20 255.40 1 1625 ---- 251.50B 222.20A 222.20A 232.30 -18.20 250.50 6 1630 ---- ---- 217.60A 217.60A 227.40 -18.20 245.60 3 1635 ---- ---- 212.70A 212.70A 222.50 -18.20 240.70 1 1640 ---- ---- 207.80A 207.80A 217.60 -18.20 235.80 4 1645 ---- ---- 203.00A 203.00A 212.70 -18.20 230.90 12 1650 ---- 226.90B 197.90A 197.90A 207.90 -18.10 226.00 115 1655 ---- ---- 193.30A 193.30A 203.00 -18.10 221.10 26 1660 ---- ---- 188.50A 188.50A 198.20 -18.00 216.20 10 1665 ---- ---- 183.70A 183.70A 193.30 -18.10 211.40 9 1670 ---- ---- 178.90A 178.90A 188.50 -18.00 206.50 14 1675 ---- 202.50B 173.90A 173.90A 183.70 -18.00 201.70 98 1680 ---- ---- 169.30A 169.30A 179.00 -17.90 196.90 243 1685 ---- ---- 164.60A 164.60A 174.20 -17.90 192.10 84 1690 ---- ---- 159.90A 159.90A 169.50 -17.80 187.30 262 1695 ---- ---- 155.20A 155.20A 164.70 -17.90 182.60 10 1700 ---- 178.40B 150.40A 150.40A 160.10 -17.70 177.80 30 413 1705 ---- ---- 146.00A 146.00A 155.40 -17.70 173.10 12 1710 ---- ---- 141.20A 141.20A 150.80 -17.60 168.40 64 1715 ---- ---- 136.70A 136.70A 146.20 -17.50 163.70 5 1720 ---- ---- 132.20A 132.20A 141.60 -17.50 159.10 22 1725 144.00 154.90B 127.70A 145.20B 137.10 -17.40 2 154.50 308 1730 ---- ---- 123.30A 123.30A 132.60 -17.30 149.90 18 1735 136.30 136.30 118.90A 118.90A 128.10 -17.20 1 145.30 31 1740 ---- 141.10B 114.60A 114.60A 123.70 -17.10 140.80 2 17 1745 ---- 136.60B 110.30A 110.30A 119.40 -17.00 136.40 271 1750 ---- 132.10B 106.10A 106.10A 115.10 -16.80 131.90 507 1755 ---- 127.60B 102.00A 102.00A 110.80 -16.70 127.50 31 1760 ---- ---- 97.90A 97.90A 106.60 -16.60 123.20 158 1765 ---- ---- 93.90A 93.90A 102.50 -16.40 118.90 410 1770 ---- ---- 90.00A 90.00A 98.40 -16.30 114.70 5 214 1775 ---- ---- 86.10A 86.10A 94.40 -16.10 2 110.50 5 956 1780 ---- ---- 82.30A 82.30A 90.50 -15.90 106.40 1 159 1785 ---- ---- 78.70A 78.70A 86.70 -15.60 102.30 403 840 1790 ---- ---- 75.00A 75.00A 82.90 -15.40 98.30 1 32 1795 ---- ---- 71.50A 71.50A 79.20 -15.20 94.40 41 1800 75.10 75.10 68.10A 76.90B 75.60 -15.00 4 90.60 11 3337 1805 ---- ---- 64.80A 64.80A 72.10 -14.70 86.80 54 1810 ---- ---- 61.50A 61.50A 68.70 -14.40 83.10 276 1815 ---- ---- 58.40A 58.40A 65.40 -14.10 79.50 610 1820 69.30 69.30 55.40A 55.40A 62.20 -13.80 131 76.00 1 280 1825 ---- ---- 52.50A 52.50A 59.00 -13.50 5 72.50 2 599 1830 ---- ---- 49.70A 49.70A 56.00 -13.20 69.20 103 1835 53.70 53.70 47.00A 53.90B 53.10 -12.90 2 66.00 1 45 1840 48.90 48.90 44.40A 49.80B 50.30 -12.50 89 62.80 411 1845 ---- 61.80B 41.90A 61.50B 47.60 -12.20 59.80 20 79 1850 48.40 58.90B 39.50A 48.70B 45.00 -11.80 124 56.80 330 2391 1855 42.20 56.20B 37.30A 43.40B 42.50 -11.50 7 54.00 3 133 1860 39.50 53.30B 35.10A 40.80B 40.10 -11.10 25 51.20 5 362 1865 ---- 50.60B 33.10A 50.60B 37.90 -10.70 9 48.60 3 153 1870 31.90 48.20B 31.10A 31.40A 35.70 -10.40 55 46.10 263 329 1875 35.30 45.60B 29.30A 32.70B 33.60 -10.00 126 43.60 927 1679 1880 ---- 43.30B 27.50A 43.30B 31.70 -9.60 382 41.30 473 520 1885 ---- 40.90B 25.80A 40.90B 29.80 -9.30 39.10 10 80 1890 ---- 38.70B 24.30A 38.70B 28.00 -9.00 1 37.00 25 51 1895 ---- 36.60B 22.80A 36.60B 26.40 -8.50 34.90 10 114 1900 31.50 34.60B 21.40A 25.30B 24.80 -8.20 2238 33.00 306 5507 1905 ---- 32.60B 20.10A 32.60B 23.30 -7.90 31.20 11 84 1910 29.40 30.80B 18.80A 18.80A 21.90 -7.50 58 29.40 410 818 1915 ---- 29.00B 17.60A 29.00B 20.50 -7.20 27.70 3 39 1920 ---- 27.40B 16.50A 27.40B 19.20 -6.90 3 26.10 866 532 1925 15.90 25.70B 15.50A 18.40B 18.10 -6.50 32 24.60 225 3233 1930 ---- 24.30B 14.50A 24.30B 16.90 -6.30 23.20 22 141 1935 ---- 22.80B 13.60A 22.80B 15.90 -6.00 21.90 12 58 1940 ---- 21.50B 12.70A 21.50B 14.90 -5.70 4 20.60 147 216 1945 12.00 20.20B 11.90A 13.10A 13.90 -5.50 8 19.40 59 1950 18.40 19.00B 11.20A 12.30A 13.00 -5.20 867 18.20 3506 4512 1955 11.80 17.80B 10.50A 12.40B 12.20 -4.90 3 17.10 2 721 1960 ---- 16.80B 9.80A 16.80B 11.40 -4.70 5 16.10 51 201 1965 ---- 15.70B 9.20A 15.70B 10.70 -4.50 2 15.20 17 90 1970 12.70 14.80B 8.60A 10.20B 10.00 -4.20 16 14.20 288 469 1975 10.90 13.90B 8.10A 9.50B 9.40 -4.00 39 13.40 204 267 1980 11.00 13.00B 7.50A 8.90B 8.80 -3.80 6 12.60 843 345 1985 ---- 12.20B 7.10A 12.20B 8.30 -3.50 1 11.80 2 41 1990 ---- 11.50B 6.70A 11.50B 7.70 -3.40 2 11.10 60 332 1995 ---- 10.80B 6.30A 10.80B 7.30 -3.20 10.50 15 93 2000 8.80 10.20B 5.90A 6.40 6.80 -3.00 820 9.80 1243 6069 2005 ---- 9.50B 5.60A 9.50B 6.40 -2.90 2 9.30 26 75 2010 7.00 9.00B 5.20A 5.20A 6.00 -2.70 5 8.70 84 130 2015 6.80 8.40B 4.90A 5.60B 5.60 -2.60 9 8.20 6 28 2020 7.60 7.90B 4.60 5.30B 5.30 -2.40 9 7.70 88 121 2025 ---- 7.40B 4.40A 7.40B 5.00 -2.30 5 7.30 116 193 2030 5.40 7.00B 4.10A 5.80B 4.70 -2.10 5 6.80 194 3196 2035 5.20 6.50B 3.90A 5.50B 4.40 -2.00 2 6.40 8 80 2040 4.80 6.20B 3.60A 3.90A 4.10 -2.00 4 6.10 97 185 2045 ---- 5.80B 3.40A 5.80B 3.90 -1.80 2 5.70 35 138 2050 4.80 4.80 3.20A 3.20A 3.70 -1.70 122 5.40 1050 3105 2055 4.50 4.50 3.10A 3.10A 3.50 -1.60 6 5.10 18 2060 4.30 4.30 2.90A 2.90A 3.30 -1.50 3 4.80 6 73 2065 ---- ---- 2.70A 2.70A 3.10 -1.40 2 4.50 2 41 2070 ---- ---- 2.60A 2.60A 2.90 -1.40 2 4.30 109 171 2075 3.40 3.40 2.40A 2.70B 2.80 -1.20 14 4.00 3 5849 2080 3.20 3.20 2.30A 2.40 2.60 -1.20 16 3.80 1 124 2085 3.00 3.00 2.20 2.40B 2.50 -1.10 7 3.60 9 24 2090 2.20 2.20 2.10 2.20 2.30 -1.10 5 3.40 2 70 2095 2.00 2.00 2.00 2.10B 2.20 -1.00 10 3.20 8 26 2100 2.50 2.50 1.90 1.90 2.10 -.90 10 3.00 52 3166 2105 ---- ---- 1.80A 1.80A 2.00 -.90 2.90 55 48 2110 ---- ---- 1.70A 1.70A 1.90 -.80 2.70 5 20 2115 ---- ---- 1.60A 1.60A 1.80 -.80 2.60 90 108 2120 ---- ---- 1.50A 1.50A 1.70 -.80 385 2.50 376 392 2125 1.50 1.60 1.50 1.50A 1.60 -.70 23 2.30 13 73 2130 ---- ---- 1.40A 1.40A 1.50 -.70 2.20 2 35 2135 1.30 1.30 1.30 1.40B 1.40 -.70 3 2.10 11 15 2140 1.30 1.30 1.20 1.30B 1.40 -.60 12 2.00 30 87 2145 1.30 1.30 1.20 1.20 1.30 -.60 5 1.90 16 2150 1.10 1.10 1.10 1.10 1.20 -.60 13 1.80 8 1533 2155 1.40 1.40 1.10A 1.10A 1.20 -.50 11 1.70 1 12 2160 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 40 2165 ---- ---- 1.00A 1.00A 1.10 -.50 1.60 212 2170 ---- ---- 1.00A 1.00A 1.00 -.50 38 1.50 9 2175 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 43 2180 ---- ---- .90A .90A .90 -.50 1.40 3 136 2185 ---- ---- .90A .90A .90 -.40 1.30 27 2190 ---- ---- .80A .80A .90 -.30 1.20 83 2195 ---- ---- .80A .80A .80 -.40 1.20 1 26 2200 ---- ---- .80A .80A .80 -.30 1.10 27 6210 2205 ---- ---- .70A .70A .80 -.30 2 1.10 2 2 2210 ---- ---- .70A .70A .70 -.30 1.00 4 2215 ---- ---- .70A .70A .70 -.30 1.00 3 4 2220 ---- ---- .70A .70A .70 -.30 1.00 3 9 2225 ---- ---- .60A .60A .70 -.20 2 .90 60 2230 ---- ---- .60A .60A .60 -.30 .90 22 2235 ---- ---- .60A .60A .60 -.20 .80 3 4 2240 .60 .60 .60 .60 .60 -.20 2 .80 42 2245 ---- ---- .60A .60A .60 -.20 .80 5 2250 .50 .60 .40 .60 .50 -.20 42 .70 25 2631 2255 ---- ---- .50A .50A .50 -.20 .70 2260 .50 .50 .50 .50 .50 -.20 1 .70 1 21 2265 ---- ---- .50A .50A .50 -.20 .70 6 2270 ---- ---- .50A .50A .50 -.10 .60 3 2275 ---- ---- .50A .50A .50 -.10 .60 32 2280 ---- ---- .50A .50A .50 -.10 .60 10 2290 ---- ---- .40A .40A .40 -.20 .60 11 2300 ---- ---- .40A .40A .40 -.10 .50 10 1837 2305 ---- ---- .40A .40A .40 -.10 .50 2 2310 ---- ---- .40A .40A .40 -.10 .50 24 2320 ---- ---- .40A .40A .40 -.10 .50 49 2325 ---- ---- .40A .40A .40 -.10 .50 94 2330 ---- ---- ---- ---- .30 -.10 .40 15 2340 ---- ---- ---- ---- .30 -.10 .40 41 2350 ---- ---- ---- ---- .30 -.10 .40 26 2360 ---- ---- ---- ---- .30 -.10 .40 76 2370 .30 .30 .30 .30 .30 -.10 10 .40 1 2375 .30 .30 .30 .30 .30 UNCH 10 .30 255 2400 ---- ---- ---- ---- .30 UNCH 13 .30 916 2425 ---- ---- ---- ---- .20 -.10 .30 173 2450 ---- ---- ---- ---- .20 -.10 .30 31 80 2475 ---- ---- ---- ---- .20 -.10 .30 109 2500 ---- ---- ---- ---- .20 UNCH .20 564 2525 ---- ---- ---- ---- .20 UNCH .20 127 2550 ---- ---- ---- ---- .20 UNCH .20 481 2600 ---- ---- ---- ---- .20 UNCH .20 137 2650 ---- ---- ---- ---- .10 -.10 .20 201 2700 ---- ---- ---- ---- .10 -.10 .20 1225 2750 ---- ---- ---- ---- .10 UNCH .10 456 2800 ---- ---- ---- ---- .10 UNCH .10 194 2850 ---- ---- ---- ---- .10 UNCH .10 182 2900 ---- ---- ---- ---- .10 UNCH .10 251 2950 ---- ---- ---- ---- .10 UNCH .10 426 3000 ---- ---- ---- ---- .10 UNCH .10 864 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- ---- 847.20A 847.20A 856.70 -18.30 875.00 6 1025 ---- ---- 822.20A 822.20A 831.70 -18.30 850.00 1050 ---- ---- 797.30A 797.30A 806.70 -18.30 825.00 1075 ---- ---- 772.30A 772.30A 781.70 -18.30 800.00 1100 ---- ---- 747.10A 747.10A 756.70 -18.30 775.00 1125 ---- ---- 722.30A 722.30A 731.70 -18.30 750.00 1150 ---- ---- 697.30A 697.30A 706.70 -18.30 725.00 1175 ---- ---- 672.30A 672.30A 681.70 -18.30 700.00 1200 ---- ---- 647.20A 647.20A 656.70 -18.30 675.00 1225 ---- ---- 622.10A 622.10A 631.70 -18.30 650.00 1250 ---- ---- 597.20A 597.20A 606.70 -18.30 1 625.00 1 1275 ---- ---- 572.30A 572.30A 581.70 -18.30 600.00 1300 ---- ---- 547.10A 547.10A 556.70 -18.30 575.00 23 1325 ---- ---- 522.20A 522.20A 531.70 -18.30 550.00 1350 ---- ---- 497.20A 497.20A 506.70 -18.30 525.00 1360 ---- ---- 487.20A 487.20A 496.70 -18.30 515.00 1370 ---- ---- 477.20A 477.20A 486.70 -18.30 505.00 1375 ---- ---- 472.00A 472.00A 481.70 -18.30 500.00 1380 ---- ---- 467.20A 467.20A 476.70 -18.30 495.00 1390 ---- ---- 457.30A 457.30A 466.70 -18.30 485.00 1400 ---- ---- 447.00A 447.00A 456.70 -18.30 475.00 26 1410 ---- ---- 437.20A 437.20A 446.70 -18.30 465.00 1420 ---- ---- 427.20A 427.20A 436.70 -18.30 455.00 1425 ---- ---- 422.20A 422.20A 431.70 -18.30 450.00 1430 ---- ---- 417.20A 417.20A 426.70 -18.30 445.00 1440 ---- ---- 407.20A 407.20A 416.70 -18.30 435.00 1450 ---- ---- 397.30A 397.30A 406.70 -18.30 425.00 34 1460 ---- ---- 387.30A 387.30A 396.70 -18.30 415.00 1465 ---- ---- 382.10A 382.10A 391.70 -18.30 410.00 1470 ---- ---- 377.40A 377.40A 386.70 -18.30 405.00 1475 ---- ---- 371.30A 371.30A 381.70 -18.30 400.00 1480 ---- ---- 367.20A 367.20A 376.70 -18.30 395.00 1485 ---- ---- 362.30A 362.30A 371.70 -18.30 390.00 1490 ---- ---- 357.20A 357.20A 366.70 -18.30 385.00 1495 ---- ---- 352.40A 352.40A 361.70 -18.30 380.00 1500 ---- 376.00B 346.40A 346.40A 356.70 -18.30 375.00 15 1505 ---- ---- 342.30A 342.30A 351.70 -18.30 370.00 1510 ---- ---- 337.50A 337.50A 346.70 -18.30 365.00 1 1515 ---- ---- 332.20A 332.20A 341.80 -18.20 360.00 1 1520 ---- ---- 327.40A 327.40A 336.80 -18.30 355.10 5 1525 ---- 351.10B 321.70A 321.70A 331.80 -18.30 350.10 3 1530 ---- ---- 317.50A 317.50A 326.80 -18.30 345.10 1535 ---- ---- 312.50A 312.50A 321.90 -18.20 340.10 1540 ---- ---- 307.50A 307.50A 316.90 -18.30 335.20 1545 ---- ---- 302.70A 302.70A 312.00 -18.20 330.20 1550 306.00 326.30B 297.00 303.80A 307.00 -18.30 36 325.30 4 1555 ---- ---- 292.80A 292.80A 302.10 -18.20 320.30 1560 ---- ---- 287.90A 287.90A 297.20 -18.20 315.40 1565 ---- ---- 282.90A 282.90A 292.30 -18.20 310.50 1570 ---- ---- 278.00A 278.00A 287.30 -18.30 305.60 1575 ---- 301.60B 272.60A 272.60A 282.40 -18.20 300.60 4 1580 ---- ---- 268.60A 268.60A 277.60 -18.10 295.70 1585 ---- ---- 263.50A 263.50A 272.70 -18.10 290.80 2 1590 ---- ---- 258.50A 258.50A 267.80 -18.10 285.90 1595 ---- ---- 253.70A 253.70A 262.90 -18.20 281.10 7 1600 ---- 277.10B 248.30A 248.30A 258.10 -18.10 276.20 4 75 1605 ---- ---- 244.20A 244.20A 253.20 -18.10 271.30 3 1610 ---- ---- 239.40A 239.40A 248.40 -18.10 266.50 7 1615 ---- ---- 234.60A 234.60A 243.60 -18.10 261.70 8 1620 ---- ---- 230.00A 230.00A 238.80 -18.00 256.80 12 1625 ---- 252.80B 224.40A 224.40A 234.00 -18.00 252.00 17 1630 ---- ---- 220.30A 220.30A 229.30 -17.90 247.20 6 1635 ---- ---- 215.60A 215.60A 224.50 -17.90 242.40 12 1640 ---- ---- 211.00A 211.00A 219.80 -17.90 237.70 14 1645 ---- ---- 206.20A 206.20A 215.10 -17.80 232.90 15 1650 ---- 228.90B 200.90A 200.90A 210.40 -17.80 228.20 250 1655 ---- ---- 197.00A 197.00A 205.70 -17.80 223.50 27 1660 ---- ---- 192.40A 192.40A 201.10 -17.70 218.80 33 1665 ---- ---- 187.80A 187.80A 196.50 -17.60 214.10 28 1670 ---- ---- 182.50A 182.50A 191.90 -17.60 209.50 65 1675 ---- 205.30B 177.90A 177.90A 187.30 -17.50 204.80 31 1680 ---- ---- 173.40A 173.40A 182.70 -17.50 200.20 11 1685 ---- ---- 168.90A 168.90A 178.20 -17.40 195.60 12 1690 ---- ---- 164.50A 164.50A 173.70 -17.40 191.10 15 1695 ---- ---- 160.10A 160.10A 169.30 -17.20 186.50 6 1700 176.20 182.30B 155.70A 155.70A 164.80 -17.20 2 182.00 34 808 1705 ---- 177.80B 151.40A 151.40A 160.40 -17.20 177.60 2 226 1710 ---- 173.30B 147.10A 147.10A 156.10 -17.00 173.10 1 2 1715 ---- 168.80B 142.90A 142.90A 151.80 -16.90 168.70 252 1720 ---- ---- 138.70A 138.70A 147.50 -16.90 164.40 1 105 1725 ---- ---- 134.50A 134.50A 143.30 -16.70 160.00 273 1730 ---- ---- 130.40A 130.40A 139.10 -16.60 155.70 4 1735 ---- ---- 126.40A 126.40A 134.90 -16.60 151.50 2 1740 ---- ---- 122.40A 122.40A 130.80 -16.50 147.30 151 1745 ---- ---- 118.50A 118.50A 126.80 -16.30 143.10 143 1750 ---- ---- 114.60A 114.60A 122.80 -16.20 139.00 1 970 1755 ---- ---- 110.80A 110.80A 118.90 -16.00 134.90 1 1760 ---- ---- 107.00A 107.00A 115.10 -15.80 130.90 52 1765 ---- ---- 103.40A 103.40A 111.30 -15.60 126.90 2 1770 ---- ---- 99.80A 99.80A 107.50 -15.50 123.00 110 1775 ---- ---- 96.20A 96.20A 103.80 -15.30 119.10 106 1780 ---- ---- 92.80A 92.80A 100.20 -15.10 2 115.30 2 6 1785 ---- ---- 89.40A 89.40A 96.70 -14.90 111.60 1790 ---- ---- 86.10A 86.10A 93.30 -14.60 107.90 1 154 1795 ---- ---- 82.80A 82.80A 89.90 -14.40 104.30 166 1800 ---- ---- 79.70A 79.70A 86.60 -14.10 4 100.70 10 1318 1805 ---- ---- 76.60A 76.60A 83.30 -14.00 97.30 4 30 1810 ---- ---- 73.60A 73.60A 80.20 -13.60 93.80 15 351 1815 ---- ---- 70.70A 70.70A 77.10 -13.40 90.50 82 1820 ---- ---- 67.80A 67.80A 74.10 -13.20 87.30 136 1825 71.00 71.00 65.10A 72.10B 71.20 -12.90 3 84.10 4 317 1830 77.30 79.80B 62.40A 66.40A 68.40 -12.60 5 81.00 2 169 1835 61.80 79.10B 59.80A 66.50B 65.60 -12.40 6 78.00 134 1840 61.50 77.00B 57.30A 57.30A 63.00 -12.00 2 75.00 401 1515 1845 ---- 74.10B 54.90A 73.70B 60.40 -11.80 72.20 6 138 1850 65.30 71.40B 52.60A 56.70A 57.90 -11.50 11 69.40 16 1934 1855 54.10 68.60B 50.30A 56.20B 55.50 -11.20 328 66.70 267 1860 51.80 65.90B 48.10A 53.80B 53.10 -11.00 4 64.10 8 56 1865 ---- 63.50B 46.00A 63.50B 50.90 -10.60 61.50 27 1870 55.40 60.90B 44.00A 44.00A 48.70 -10.40 5 59.10 3 10 1875 54.00 58.50B 42.00A 47.20B 46.60 -10.10 105 56.70 214 682 1880 52.10 56.20B 40.30A 53.60B 44.60 -9.80 16 54.40 30 112 1885 ---- 53.90B 38.50A 53.90B 42.70 -9.50 52.20 85 1890 47.80 51.70B 36.70A 41.30B 40.80 -9.30 7 50.10 309 689 1895 47.60 49.50B 35.00A 39.50B 39.00 -9.00 117 48.00 5 62 1900 42.60 47.40B 33.50 36.00A 37.30 -8.70 1141 46.00 433 4208 1905 ---- 45.50B 32.00A 45.50B 35.60 -8.50 44.10 36 1910 ---- 43.50B 30.60A 43.50B 34.10 -8.20 42.30 8 16 1915 ---- 41.70B 29.20A 41.70B 32.50 -8.00 40.50 41 91 1920 ---- 39.90B 27.80A 39.90B 31.10 -7.70 38.80 1 15 1925 35.60 38.20B 26.60A 26.60A 29.70 -7.40 84 37.10 97 727 1930 ---- 36.60B 25.40A 36.60B 28.30 -7.30 35.60 4 109 1935 ---- 35.00B 24.30A 35.00B 27.10 -7.00 34.10 82 1940 ---- 33.50B 23.20A 33.50B 25.80 -6.80 1 32.60 52 1945 23.70 32.10B 22.10A 24.90B 24.70 -6.50 7 31.20 19 1950 26.30 30.70B 21.10A 21.10A 23.60 -6.30 20 29.90 1414 3824 1955 21.60 29.30B 20.00 22.70B 22.50 -6.10 30 28.60 4 9 1960 21.00 28.10B 19.20A 20.70A 21.50 -5.90 5 27.40 4 29 1965 22.30 26.80B 18.40A 18.40A 20.50 -5.70 5 26.20 33 1970 25.10 25.70B 17.50A 17.50A 19.60 -5.50 14 25.10 6 750 1975 ---- 24.60B 16.70A 24.50B 18.70 -5.30 24.00 20 971 1980 ---- 23.50B 16.00A 23.50B 17.80 -5.20 23.00 1 393 1985 ---- 22.50B 15.30A 22.40B 17.00 -5.00 22.00 6 31 1990 ---- 21.50B 14.60A 21.50B 16.30 -4.80 21.10 57 1995 ---- 20.50B 13.90A 20.50B 15.50 -4.70 20.20 24 2000 14.70 19.60B 13.30A 14.90B 14.80 -4.50 53 19.30 192 2791 2005 ---- 18.80B 12.70A 18.80B 14.20 -4.30 18.50 4 2010 ---- 18.00B 12.20A 18.00B 13.50 -4.20 17.70 10 133 2015 ---- 17.20B 11.60A 17.20B 12.90 -4.00 16.90 2 15 2020 ---- 16.50B 11.10A 16.50B 12.40 -3.80 16.20 1 87 2025 ---- 15.70B 10.60A 15.70B 11.80 -3.70 70 15.50 319 2030 13.20 15.10B 10.20A 10.20A 11.30 -3.60 4 14.90 7 17 2035 ---- 14.40B 9.80A 14.40B 10.80 -3.40 14.20 6 13 2040 ---- 13.80B 9.30A 13.80B 10.30 -3.30 5 13.60 7 198 2045 ---- 13.20B 9.00A 13.20B 9.90 -3.20 13.10 4 32 2050 11.90 12.70B 8.60A 8.60A 9.50 -3.00 5 12.50 25 1037 2055 ---- 12.10B 8.30A 12.10B 9.00 -3.00 12.00 4 17 2060 7.90 11.60B 7.90 8.70B 8.70 -2.80 7 11.50 12 48 2065 9.70 11.10B 7.60A 9.70B 8.30 -2.70 4 11.00 13 2070 9.60 10.70B 7.30A 7.30A 7.90 -2.70 5 10.60 4 76 2075 ---- ---- 7.00A 7.00A 7.60 -2.60 10.20 51 158 2080 6.90 9.80B 6.70A 7.30B 7.30 -2.40 1 9.70 5 29 2085 7.00 7.00 6.40A 6.80 7.00 -2.40 2 9.40 5 10 2090 8.20 8.20 6.20A 6.20A 6.70 -2.30 5 9.00 8 123 2095 7.80 7.80 5.90A 5.90A 6.40 -2.20 12 8.60 1 17 2100 6.20 6.20 5.70A 5.70A 6.20 -2.10 20 8.30 163 1722 2105 ---- ---- 5.40A 5.40A 5.90 -2.10 8.00 5 44 2110 ---- ---- 5.30A 5.30A 5.70 -2.00 7.70 7 72 2115 5.00 5.00 5.00 5.40B 5.50 -1.90 1 7.40 7 2120 ---- ---- 4.90A 4.90A 5.30 -1.80 1 7.10 17 67 2125 ---- ---- 4.60A 4.60A 5.10 -1.70 2 6.80 52 2130 ---- ---- 4.50A 4.50A 4.90 -1.60 6.50 103 2135 ---- ---- 4.30A 4.30A 4.70 -1.60 6.30 3 2140 4.30 4.30 4.20A 4.30 4.50 -1.60 2 6.10 1 71 2145 4.20 4.20 4.00A 4.10 4.30 -1.50 2 5.80 10 2150 5.10 5.10 3.90A 3.90A 4.20 -1.40 5 5.60 23 190 2155 ---- ---- 3.70A 3.70A 4.00 -1.40 5.40 6 2160 ---- ---- 3.60A 3.60A 3.90 -1.30 1 5.20 13 94 2165 ---- ---- 3.50A 3.50A 3.70 -1.30 7 5.00 2 22 2170 4.00 4.00 3.30A 3.30A 3.60 -1.20 1 4.80 28 61 2175 ---- ---- 3.20A 3.20A 3.40 -1.20 4 4.60 8 81 2180 ---- ---- 3.10A 3.10A 3.30 -1.20 4.50 2 23 2185 ---- ---- 3.00A 3.00A 3.20 -1.10 4.30 1 2 2190 ---- ---- 2.90A 2.90A 3.10 -1.00 4.10 74 2195 ---- ---- 2.80A 2.80A 3.00 -1.00 4 4.00 2 22 2200 2.80 2.80 2.70A 2.80 2.80 -1.10 12 3.90 3 1133 2205 ---- ---- 2.60A 2.60A 2.70 -1.00 4 3.70 2 16 2210 2.50 2.50 2.50 2.50 2.60 -1.00 8 3.60 14 2215 ---- ---- 2.40A 2.40A 2.50 -.90 2 3.40 1 5 2220 2.60 2.60 2.30A 2.30A 2.50 -.80 20 3.30 1 27 2225 ---- ---- 2.30A 2.30A 2.40 -.80 2 3.20 68 115 2230 ---- ---- 2.20A 2.20A 2.30 -.80 1 3.10 24 2235 ---- ---- 2.10A 2.10A 2.20 -.80 3.00 7 2240 ---- ---- 2.10A 2.10A 2.10 -.80 2.90 16 2245 ---- ---- 2.00A 2.00A 2.10 -.70 2 2.80 8 2250 2.20 2.20 1.90A 2.00 2.00 -.70 8 2.70 51 1732 2255 ---- ---- 1.90A 1.90A 1.90 -.70 2.60 10 14 2260 ---- ---- 1.80A 1.80A 1.80 -.70 2 2.50 18 31 2265 1.60 1.60 1.60 1.70B 1.80 -.60 4 2.40 2 3 2270 ---- ---- 1.70A 1.70A 1.70 -.60 2.30 1 12 2275 ---- ---- 1.70A 1.70A 1.70 -.50 1 2.20 5 124 2280 ---- ---- 1.60A 1.60A 1.60 -.60 2.20 4 134 2285 ---- ---- 1.60A 1.60A 1.60 -.50 2.10 6 2290 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 2300 1.40 1.40 1.40 1.40 1.40 -.50 22 1.90 6 1242 2310 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 1 8 2320 1.60 1.60 1.30A 1.30A 1.20 -.50 20 1.70 53 2325 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 49 2330 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 6 2340 ---- ---- 1.10A 1.10A 1.10 -.40 3 1.50 5 2350 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 545 2360 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1 7 2370 1.00 1.00 1.00 1.00 .90 -.30 20 1.20 103 2375 ---- ---- .90A .90A .90 -.30 1.20 134 2400 1.10 1.10 .80A .80A .80 -.20 27 1.00 7 700 2425 ---- ---- .70A .70A .70 -.20 .90 62 2450 ---- ---- .60A .60A .60 -.20 .80 54 2475 .50 .50 .50 .50 .60 -.10 25 .70 2500 ---- ---- .60A .60A .50 -.20 .70 895 2525 .40 .40 .40 .40 .50 -.10 60 .60 79 2550 ---- ---- .50A .50A .40 -.20 .60 129 2700 .30 .30 .30 .30 .30 -.10 262 .40 728 3000 .20 .20 .20 .20 .20 -.10 4 .30 380 OG MAY23 Gold Option CALL 1000 ---- ---- 863.70A 863.70A 873.00 -18.10 891.10 1025 ---- ---- 839.10A 839.10A 848.00 -18.10 866.10 1050 ---- ---- 813.90A 813.90A 823.00 -18.10 841.10 1075 ---- ---- 788.90A 788.90A 798.00 -18.10 816.10 1100 ---- ---- 763.60A 763.60A 773.00 -18.10 791.10 1125 ---- ---- 738.60A 738.60A 748.00 -18.10 766.10 1150 ---- ---- 713.70A 713.70A 723.00 -18.10 741.10 1175 ---- ---- 688.50A 688.50A 698.00 -18.10 716.10 1200 ---- ---- 663.50A 663.50A 673.00 -18.10 691.10 1225 ---- ---- 638.50A 638.50A 648.00 -18.10 666.10 1250 ---- ---- 613.60A 613.60A 623.00 -18.10 641.10 1 1275 ---- ---- 588.60A 588.60A 598.00 -18.10 616.10 1300 ---- ---- 563.50A 563.50A 573.00 -18.10 591.10 9 1325 ---- ---- 538.50A 538.50A 548.00 -18.10 566.10 1350 ---- ---- 513.50A 513.50A 523.00 -18.10 541.10 1375 ---- ---- 488.50A 488.50A 498.00 -18.10 516.10 1380 ---- ---- 483.50A 483.50A 493.00 -18.10 511.10 1390 ---- ---- 473.50A 473.50A 483.00 -18.10 501.10 1400 ---- ---- 463.60A 463.60A 473.00 -18.10 491.10 1410 ---- ---- 453.30A 453.30A 463.00 -18.10 481.10 1420 ---- ---- 443.60A 443.60A 453.00 -18.10 471.10 1425 ---- ---- 438.60A 438.60A 448.00 -18.10 466.10 1430 ---- ---- 433.60A 433.60A 443.00 -18.10 461.10 1440 ---- ---- 423.50A 423.50A 433.00 -18.10 451.10 1450 ---- ---- 413.30A 413.30A 423.00 -18.10 441.10 1460 ---- ---- 403.30A 403.30A 413.00 -18.10 431.10 1470 ---- ---- 393.50A 393.50A 403.00 -18.10 421.10 1475 ---- 417.00B 387.50A 387.50A 398.00 -18.10 416.10 3 1480 ---- ---- 383.60A 383.60A 393.00 -18.10 411.10 1485 ---- ---- 378.70A 378.70A 388.00 -18.10 406.10 1490 ---- ---- 373.60A 373.60A 383.00 -18.10 401.10 1495 ---- ---- 368.80A 368.80A 378.00 -18.20 396.20 1500 ---- 392.10B 362.80A 362.80A 373.10 -18.10 391.20 1 1505 ---- ---- 358.90A 358.90A 368.10 -18.10 386.20 1510 ---- ---- 353.90A 353.90A 363.10 -18.10 381.20 1515 ---- ---- 348.70A 348.70A 358.20 -18.10 376.30 1520 ---- ---- 343.80A 343.80A 353.20 -18.10 371.30 1525 ---- 367.30B 338.20A 338.20A 348.30 -18.10 366.40 1530 ---- ---- 334.10A 334.10A 343.40 -18.10 361.50 1535 ---- ---- 329.10A 329.10A 338.50 -18.00 356.50 1540 ---- ---- 324.20A 324.20A 333.50 -18.10 351.60 1545 ---- ---- 319.50A 319.50A 328.60 -18.10 346.70 1550 ---- 342.70B 313.80A 313.80A 323.80 -18.00 341.80 8 1555 ---- ---- 309.50A 309.50A 318.90 -18.00 336.90 1560 ---- ---- 304.80A 304.80A 314.00 -18.00 332.00 1565 ---- ---- 299.80A 299.80A 309.10 -18.00 327.10 1570 ---- ---- 295.10A 295.10A 304.30 -18.00 322.30 1575 ---- 318.30B 289.60A 289.60A 299.40 -18.00 317.40 10 1580 ---- ---- 285.50A 285.50A 294.60 -18.00 312.60 1 1585 ---- ---- 280.70A 280.70A 289.80 -17.90 307.70 1590 ---- ---- 275.70A 275.70A 285.00 -17.90 302.90 1595 ---- ---- 271.10A 271.10A 280.20 -17.90 298.10 1 1600 ---- 294.10B 265.70A 265.70A 275.40 -17.90 293.30 2 1605 ---- ---- 261.40A 261.40A 270.70 -17.80 288.50 1610 ---- ---- 256.70A 256.70A 265.90 -17.90 283.80 2 1615 ---- ---- 252.10A 252.10A 261.20 -17.80 279.00 1620 ---- ---- 247.30A 247.30A 256.50 -17.80 274.30 1625 ---- 270.10B 242.10A 242.10A 251.80 -17.70 269.50 1630 ---- ---- 238.00A 238.00A 247.10 -17.70 264.80 2 1635 ---- ---- 233.50A 233.50A 242.40 -17.70 260.10 1 1640 ---- ---- 228.80A 228.80A 237.80 -17.60 255.40 1645 ---- ---- 224.30A 224.30A 233.20 -17.60 250.80 1650 ---- 246.50B 219.00A 219.00A 228.50 -17.60 246.10 1655 ---- ---- 214.40A 214.40A 224.00 -17.50 241.50 1660 ---- ---- 209.90A 209.90A 219.40 -17.50 236.90 6 1665 ---- ---- 205.40A 205.40A 214.90 -17.40 232.30 6 1670 ---- ---- 200.90A 200.90A 210.30 -17.50 227.80 8 1675 ---- 223.40B 196.40A 196.40A 205.80 -17.40 223.20 5 1680 ---- 218.80B 192.00A 192.00A 201.40 -17.30 218.70 9 1685 ---- 214.30B 187.60A 187.60A 196.90 -17.30 214.20 3 1690 ---- 209.80B 183.30A 183.30A 192.50 -17.20 209.70 7 1695 ---- ---- 179.00A 179.00A 188.20 -17.10 205.30 8 1700 ---- ---- 174.70A 174.70A 183.80 -17.10 200.90 32 1705 ---- ---- 170.40A 170.40A 179.50 -17.00 196.50 6 1710 176.40 176.40 166.20A 172.20A 175.20 -16.90 1 192.10 1 1715 ---- ---- 162.00A 162.00A 171.00 -16.80 187.80 1 1720 ---- ---- 157.90A 157.90A 166.80 -16.70 183.50 4 1725 ---- ---- 153.80A 153.80A 162.60 -16.60 179.20 1730 ---- ---- 149.80A 149.80A 158.50 -16.50 175.00 1735 ---- ---- 145.80A 145.80A 154.40 -16.40 170.80 1740 ---- ---- 141.80A 141.80A 150.40 -16.20 166.60 4 1745 ---- ---- 137.90A 137.90A 146.40 -16.10 162.50 1750 ---- ---- 134.10A 134.10A 142.50 -15.90 158.40 286 1755 ---- ---- 130.30A 130.30A 138.60 -15.80 154.40 1760 ---- ---- 126.60A 126.60A 134.80 -15.60 150.40 1765 ---- ---- 122.90A 122.90A 131.00 -15.50 146.50 10 1770 ---- ---- 119.30A 119.30A 127.30 -15.30 142.60 1775 ---- ---- 115.70A 115.70A 123.60 -15.20 138.80 257 1780 ---- ---- 112.20A 112.20A 120.00 -15.10 135.10 1785 ---- ---- 108.80A 108.80A 116.50 -14.80 131.30 3 1790 ---- ---- 105.50A 105.50A 113.00 -14.70 127.70 1795 ---- ---- 102.20A 102.20A 109.60 -14.50 124.10 1800 99.70 101.40 98.90A 107.10B 106.20 -14.40 6 120.60 223 1805 ---- ---- 95.80A 95.80A 102.90 -14.20 117.10 1810 ---- ---- 92.70A 92.70A 99.70 -14.00 113.70 1815 ---- ---- 89.60A 89.60A 96.50 -13.80 110.30 1 1820 ---- ---- 86.70A 86.70A 93.40 -13.70 107.10 1825 ---- ---- 83.80A 83.80A 90.40 -13.40 103.80 119 1830 ---- ---- 81.00A 81.00A 87.50 -13.20 100.70 22 1835 ---- ---- 78.20A 78.20A 84.60 -13.00 97.60 5 1840 ---- ---- 75.60A 75.60A 81.70 -12.90 94.60 10 1845 ---- 92.00B 73.00A 73.00A 79.00 -12.60 91.60 1850 82.30 89.60B 70.40A 84.90B 76.30 -12.40 1 88.70 4 974 1855 ---- 86.70B 68.00A 68.00A 73.70 -12.20 85.90 1 1 1860 ---- 83.90B 65.60A 65.60A 71.20 -11.90 83.10 1865 ---- 82.00B 63.30A 80.80B 68.70 -11.70 80.40 10 1870 ---- 79.30B 61.00A 78.20B 66.30 -11.50 77.80 9 1875 ---- 76.70B 58.90A 75.60B 64.00 -11.20 75.20 8 110 1880 ---- 74.10B 56.80A 73.50B 61.80 -11.00 72.80 1885 ---- 71.60B 54.70A 71.50B 59.60 -10.70 70.30 1890 ---- 69.20B 52.80A 68.70B 57.50 -10.50 15 68.00 7 1895 ---- 66.90B 50.80A 66.70B 55.40 -10.30 65.70 4 17 1900 ---- 64.60B 49.00A 64.60B 53.50 -10.00 63.50 600 1905 ---- 62.40B 47.20A 62.40B 51.50 -9.90 61.40 2 1910 ---- 60.30B 45.50A 60.30B 49.70 -9.60 59.30 4 1915 ---- 58.20B 43.90A 58.20B 47.90 -9.40 57.30 1920 ---- 56.20B 42.20A 56.20B 46.20 -9.10 55.30 8 1925 ---- 54.20B 40.70A 54.20B 44.50 -8.90 53.40 600 1930 ---- 52.40B 39.20A 52.40B 42.90 -8.70 51.60 12 1935 48.10 50.50B 37.80A 37.80A 41.40 -8.40 1 49.80 3 1940 ---- 48.80B 36.40A 48.80B 39.90 -8.20 48.10 1945 ---- 47.10B 35.10A 47.10B 38.50 -7.90 46.40 5 1950 ---- 45.40B 33.80A 45.40B 37.10 -7.70 44.80 218 1955 ---- 43.80B 32.60A 43.80B 35.70 -7.60 43.30 35 1960 ---- 42.30B 31.40A 42.30B 34.40 -7.40 41.80 3 1965 ---- 40.80B 30.30A 40.80B 33.20 -7.10 40.30 15 19 1970 ---- 39.40B 29.20A 39.40B 32.00 -6.90 38.90 2 1975 29.00 38.00B 28.10A 31.00B 30.80 -6.80 2 37.60 65 1980 ---- 36.70B 27.10A 36.70B 29.70 -6.60 36.30 186 1985 ---- 35.40B 26.10A 35.40B 28.60 -6.40 35.00 1 1990 ---- 34.10B 25.20A 34.10B 27.60 -6.20 33.80 2 4034 1995 ---- 32.90B 24.30A 32.90B 26.60 -6.00 32.60 2000 ---- 31.80B 23.40A 31.80B 25.60 -5.90 2 31.50 2 214 2005 ---- 30.60B 22.60A 30.60B 24.70 -5.70 30.40 6 2010 ---- 29.60B 21.80A 29.60B 23.80 -5.50 29.30 2015 ---- 28.50B 21.00A 28.50B 23.00 -5.30 28.30 3 2020 ---- 27.50B 20.20A 27.50B 22.20 -5.20 27.40 3 2025 ---- 26.60B 19.50A 26.60B 21.40 -5.00 26.40 23 2030 ---- 25.60B 18.80A 25.60B 20.60 -4.90 25.50 18 2035 ---- 24.70B 18.20A 24.70B 19.90 -4.70 24.60 2040 ---- 23.90B 17.60A 23.90B 19.20 -4.60 23.80 2045 ---- ---- 17.00A 17.00A 18.50 -4.50 23.00 12 63 2050 ---- ---- 16.40A 16.40A 17.90 -4.30 22.20 300 440 2055 ---- ---- 15.80A 15.80A 17.30 -4.20 21.50 4 2060 ---- ---- 15.30A 15.30A 16.70 -4.10 20.80 6 6 2065 ---- ---- 14.80A 14.80A 16.10 -4.00 20.10 3 2070 ---- ---- 14.30A 14.30A 15.50 -3.90 19.40 1 2075 ---- ---- 13.80A 13.80A 15.00 -3.80 18.80 2080 ---- ---- 13.30A 13.30A 14.50 -3.70 18.20 2085 ---- ---- 12.90A 12.90A 14.00 -3.60 17.60 30 2090 ---- ---- 12.50A 12.50A 13.50 -3.50 17.00 2095 ---- ---- 12.10A 12.10A 13.00 -3.40 16.40 2100 ---- ---- 11.70A 11.70A 12.60 -3.30 15.90 2 66 2105 ---- ---- 11.30A 11.30A 12.20 -3.20 15.40 4 2110 ---- ---- 10.90A 10.90A 11.80 -3.10 14.90 1 2115 ---- ---- 10.60A 10.60A 11.40 -3.00 14.40 6 2120 ---- ---- 10.20A 10.20A 11.00 -3.00 14.00 61 2125 ---- ---- 9.90A 9.90A 10.60 -2.90 13.50 1 1 2130 ---- ---- 9.60A 9.60A 10.30 -2.80 13.10 2135 ---- ---- 9.30A 9.30A 10.00 -2.70 12.70 2140 ---- ---- 9.00A 9.00A 9.60 -2.70 12.30 55 2145 ---- ---- 8.70A 8.70A 9.30 -2.60 11.90 2150 ---- ---- 8.50A 8.50A 9.00 -2.50 11.50 106 2155 ---- ---- 8.20A 8.20A 8.70 -2.50 11.20 2160 10.10 10.10 8.00A 8.00A 8.50 -2.30 2 10.80 71 2165 ---- ---- 7.70A 7.70A 8.20 -2.30 10.50 2170 7.80 7.80 7.50A 7.90B 7.90 -2.30 1 10.20 11 2175 7.80 7.80 7.30A 7.30A 7.70 -2.20 1 9.90 1 2180 7.30 7.30 7.00A 7.40B 7.50 -2.10 2 9.60 12 2185 ---- ---- 6.80A 6.80A 7.20 -2.10 1 9.30 2190 ---- ---- 6.60A 6.60A 7.00 -2.00 9.00 61 2195 ---- ---- 6.40A 6.40A 6.80 -1.90 8.70 2200 ---- ---- 6.20A 6.20A 6.60 -1.90 8.50 60 2205 ---- ---- 6.10A 6.10A 6.40 -1.80 8.20 2210 6.40 6.40 5.90A 5.90A 6.20 -1.80 1 8.00 37 2215 ---- ---- 5.70A 5.70A 6.00 -1.80 7.80 1 2220 5.90 5.90 5.60A 5.60A 5.90 -1.60 20 7.50 1 35 2225 5.90 5.90 5.40A 5.40A 5.70 -1.60 1 7.30 34 2230 ---- ---- 5.20A 5.20A 5.50 -1.60 7.10 2 75 2235 ---- ---- 5.10A 5.10A 5.40 -1.50 6.90 2240 ---- ---- 5.00A 5.00A 5.20 -1.50 6.70 45 2245 ---- ---- 4.80A 4.80A 5.10 -1.40 6.50 2250 ---- ---- 4.70A 4.70A 4.90 -1.40 6.30 8 90 2255 ---- ---- 4.60A 4.60A 4.80 -1.40 6.20 1 1 2260 ---- ---- 4.40A 4.40A 4.70 -1.30 6.00 1 1 2265 ---- ---- 4.30A 4.30A 4.50 -1.30 5.80 2270 ---- ---- 4.20A 4.20A 4.40 -1.30 5.70 1 2275 ---- ---- 4.10A 4.10A 4.30 -1.20 2 5.50 8 2280 ---- ---- 4.00A 4.00A 4.20 -1.20 5.40 2290 ---- ---- 3.80A 3.80A 4.00 -1.10 5.10 2300 ---- ---- 3.60A 3.60A 3.80 -1.00 4.80 78 2310 ---- ---- 3.40A 3.40A 3.60 -1.00 4.60 6 2320 ---- ---- 3.20A 3.20A 3.40 -.90 4.30 4 11 2325 ---- ---- 3.20A 3.20A 3.30 -.90 4.20 3 2330 ---- ---- 3.10A 3.10A 3.20 -.90 4.10 2 2340 ---- ---- 2.90A 2.90A 3.10 -.80 3.90 2350 ---- ---- 2.80A 2.80A 2.90 -.80 3.70 5 17 2360 ---- ---- 2.70A 2.70A 2.80 -.70 3.50 1 1 2370 ---- ---- 2.50A 2.50A 2.70 -.70 3.40 2375 ---- ---- 2.50A 2.50A 2.60 -.70 3.30 30 2400 ---- ---- 2.20A 2.20A 2.30 -.60 3 2.90 6 95 2425 ---- ---- 2.00A 2.00A 2.10 -.50 2.60 31 2450 ---- ---- 1.80A 1.80A 1.90 -.50 2.40 33 2475 ---- ---- 1.60A 1.60A 1.70 -.40 2.10 2500 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 35 82 2525 ---- ---- 1.30A 1.30A 1.40 -.40 1.80 2550 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 35 2600 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 2750 ---- ---- .70A .70A .70 -.20 .90 2 72 OG JUN23 Gold Option CALL 1000 ---- ---- 864.40A 864.40A 873.00 -18.10 891.10 1025 ---- ---- 839.40A 839.40A 848.00 -18.10 866.10 1050 ---- ---- 814.60A 814.60A 823.00 -18.10 841.10 1060 ---- ---- 804.30A 804.30A 813.00 -18.10 831.10 1070 ---- ---- 794.60A 794.60A 803.00 -18.10 821.10 1075 ---- ---- 789.30A 789.30A 798.00 -18.10 816.10 1080 ---- ---- 784.50A 784.50A 793.00 -18.10 811.10 1090 ---- ---- 774.30A 774.30A 783.00 -18.10 801.10 1100 ---- ---- 764.30A 764.30A 773.00 -18.10 791.10 1110 ---- ---- 754.30A 754.30A 763.00 -18.10 781.10 1120 ---- ---- 744.30A 744.30A 753.00 -18.10 771.10 1125 ---- ---- 739.20A 739.20A 748.00 -18.10 766.10 1130 ---- ---- 734.50A 734.50A 743.00 -18.10 761.10 1140 ---- ---- 724.30A 724.30A 733.00 -18.10 751.10 1150 ---- ---- 714.20A 714.20A 723.00 -18.10 741.10 1155 ---- ---- 709.20A 709.20A 718.00 -18.10 736.10 1160 ---- ---- 704.20A 704.20A 713.00 -18.10 731.10 1165 ---- ---- 699.10A 699.10A 708.00 -18.10 726.10 1170 ---- ---- 694.20A 694.20A 703.00 -18.10 721.10 1175 ---- ---- 689.20A 689.20A 698.00 -18.10 716.10 1180 ---- ---- 684.20A 684.20A 693.00 -18.10 711.10 1185 ---- ---- 679.20A 679.20A 688.00 -18.10 706.10 1190 ---- ---- 674.20A 674.20A 683.00 -18.10 701.10 1195 ---- ---- 669.40A 669.40A 678.00 -18.10 696.10 1200 ---- ---- 664.10A 664.10A 673.00 -18.10 691.10 1205 ---- ---- 659.20A 659.20A 668.00 -18.10 686.10 1210 ---- ---- 654.20A 654.20A 663.00 -18.10 681.10 1215 ---- ---- 649.10A 649.10A 658.00 -18.10 676.10 1220 ---- ---- 644.10A 644.10A 653.00 -18.10 671.10 1225 ---- ---- 639.10A 639.10A 648.00 -18.10 666.10 1230 ---- ---- 634.10A 634.10A 643.00 -18.10 661.10 1235 ---- ---- 629.10A 629.10A 638.00 -18.10 656.10 1240 ---- ---- 624.10A 624.10A 633.00 -18.10 651.10 1245 ---- ---- 619.10A 619.10A 628.00 -18.10 646.10 1250 ---- ---- 614.30A 614.30A 623.00 -18.10 641.10 1255 ---- ---- 609.10A 609.10A 618.00 -18.10 636.10 1260 ---- ---- 604.30A 604.30A 613.00 -18.10 631.10 1265 ---- ---- 599.10A 599.10A 608.00 -18.10 626.10 1270 ---- ---- 594.10A 594.10A 603.00 -18.10 621.10 1275 ---- ---- 589.30A 589.30A 598.00 -18.10 616.10 1280 ---- ---- 584.20A 584.20A 593.00 -18.10 611.10 1285 ---- ---- 579.20A 579.20A 588.00 -18.10 606.10 1290 ---- ---- 574.20A 574.20A 583.00 -18.10 601.10 1295 ---- ---- 569.00A 569.00A 578.00 -18.10 596.10 1300 ---- ---- 564.00A 564.00A 573.00 -18.10 591.10 1305 ---- ---- 559.00A 559.00A 568.00 -18.10 586.10 1310 ---- ---- 553.80A 553.80A 563.00 -18.10 581.10 1315 ---- ---- 548.80A 548.80A 558.00 -18.10 576.10 1320 ---- ---- 543.80A 543.80A 553.00 -18.10 571.10 1325 ---- ---- 538.80A 538.80A 548.00 -18.10 566.10 1330 ---- ---- 534.20A 534.20A 543.00 -18.10 561.10 1335 ---- ---- 528.90A 528.90A 538.00 -18.10 556.10 1340 ---- ---- 523.80A 523.80A 533.00 -18.10 551.10 1345 ---- ---- 518.90A 518.90A 528.00 -18.10 546.10 1350 ---- ---- 513.70A 513.70A 523.00 -18.10 541.10 1355 ---- ---- 508.80A 508.80A 518.00 -18.10 536.10 1360 ---- ---- 503.80A 503.80A 513.00 -18.10 531.10 1365 ---- ---- 498.70A 498.70A 508.00 -18.10 526.10 1370 ---- ---- 493.80A 493.80A 503.00 -18.10 521.10 1375 ---- ---- 488.70A 488.70A 498.00 -18.10 516.10 1380 ---- ---- 483.70A 483.70A 493.00 -18.10 511.10 1385 ---- ---- 478.70A 478.70A 488.00 -18.10 506.10 1390 ---- ---- 473.70A 473.70A 483.00 -18.10 501.10 1395 ---- ---- 468.70A 468.70A 478.00 -18.10 496.10 1400 ---- ---- 463.70A 463.70A 473.00 -18.10 491.10 172 1405 ---- ---- 458.80A 458.80A 468.00 -18.10 486.10 1410 ---- ---- 453.80A 453.80A 463.00 -18.10 481.10 1415 ---- ---- 448.70A 448.70A 458.00 -18.10 476.10 1420 ---- ---- 443.70A 443.70A 453.00 -18.10 471.10 1425 ---- 466.90B 437.50A 437.50A 448.00 -18.10 466.10 1430 ---- ---- 433.80A 433.80A 443.00 -18.10 461.10 1435 ---- ---- 428.80A 428.80A 438.00 -18.10 456.10 1440 ---- ---- 423.80A 423.80A 433.00 -18.10 451.10 1445 ---- ---- 418.80A 418.80A 428.00 -18.10 446.10 1450 ---- 442.00B 412.70A 412.70A 423.00 -18.10 441.10 76 1455 ---- ---- 408.90A 408.90A 418.10 -18.10 436.20 1460 ---- ---- 404.00A 404.00A 413.10 -18.10 431.20 1465 ---- ---- 399.00A 399.00A 408.10 -18.10 426.20 1470 ---- ---- 394.10A 394.10A 403.20 -18.10 421.30 1475 ---- 417.30B 388.10A 388.10A 398.20 -18.10 416.30 3 1480 ---- ---- 384.30A 384.30A 393.30 -18.10 411.40 1485 ---- ---- 379.50A 379.50A 388.40 -18.10 406.50 200 1490 ---- ---- 374.50A 374.50A 383.50 -18.00 401.50 1495 ---- ---- 369.60A 369.60A 378.50 -18.10 396.60 1500 ---- 392.70B 363.70A 363.70A 373.60 -18.10 391.70 438 1505 ---- ---- 359.90A 359.90A 368.70 -18.10 386.80 1510 ---- ---- 355.00A 355.00A 363.90 -18.00 381.90 1515 ---- ---- 350.00A 350.00A 359.00 -18.00 377.00 1520 ---- ---- 345.20A 345.20A 354.10 -18.00 372.10 1525 ---- 368.20B 339.40A 339.40A 349.20 -18.10 367.30 18 1530 ---- ---- 335.50A 335.50A 344.40 -18.00 362.40 1535 ---- ---- 330.70A 330.70A 339.60 -18.00 357.60 1540 ---- ---- 325.90A 325.90A 334.70 -18.00 352.70 1545 ---- ---- 321.10A 321.10A 329.90 -18.00 347.90 1550 ---- 343.90B 315.40A 315.40A 325.10 -18.00 343.10 16 1555 ---- ---- 311.50A 311.50A 320.30 -18.00 338.30 1560 ---- ---- 306.70A 306.70A 315.50 -18.00 333.50 1565 ---- ---- 302.00A 302.00A 310.80 -17.90 328.70 1570 ---- ---- 297.10A 297.10A 306.00 -17.90 323.90 1 1575 ---- 319.90B 291.70A 291.70A 301.30 -17.80 319.10 7 1580 ---- ---- 287.90A 287.90A 296.60 -17.80 314.40 1585 ---- ---- 283.00A 283.00A 291.80 -17.90 309.70 2 1590 ---- ---- 278.40A 278.40A 287.10 -17.80 304.90 2 1595 ---- ---- 273.80A 273.80A 282.50 -17.70 300.20 1600 ---- 296.20B 268.30A 268.30A 277.80 -17.70 295.50 3 1605 ---- ---- 264.60A 264.60A 273.20 -17.70 290.90 6 1610 ---- ---- 259.90A 259.90A 268.50 -17.70 286.20 1615 ---- ---- 255.20A 255.20A 263.90 -17.70 281.60 2 1620 ---- ---- 250.80A 250.80A 259.30 -17.60 276.90 1625 ---- 272.80B 245.40A 245.40A 254.80 -17.50 272.30 1630 ---- ---- 240.90A 240.90A 250.20 -17.50 267.70 1 1635 ---- ---- 236.40A 236.40A 245.70 -17.50 263.20 1640 ---- ---- 231.90A 231.90A 241.20 -17.40 258.60 1 1645 ---- ---- 227.50A 227.50A 236.70 -17.40 254.10 1650 ---- 249.90B 223.10A 223.10A 232.30 -17.30 249.60 1 2 1655 ---- 245.40B 218.70A 218.70A 227.80 -17.30 245.10 1660 ---- 240.90B 214.30A 214.30A 223.40 -17.30 240.70 50 1665 ---- 236.40B 210.00A 210.00A 219.00 -17.20 236.20 30 1670 ---- 232.00B 205.70A 205.70A 214.70 -17.10 231.80 91 1675 ---- ---- 201.40A 201.40A 210.40 -17.10 227.50 314 1680 ---- ---- 197.10A 197.10A 206.10 -17.00 223.10 3 1685 ---- ---- 192.90A 192.90A 201.80 -17.00 218.80 11 1690 ---- ---- 188.70A 188.70A 197.60 -16.90 214.50 9 1695 ---- ---- 184.60A 184.60A 193.40 -16.80 210.20 5 1700 189.20 189.20 180.40A 180.40A 189.20 -16.80 1 206.00 1269 1705 ---- ---- 176.40A 176.40A 185.10 -16.70 201.80 2 1710 178.90 178.90 172.40A 182.70B 181.00 -16.60 1 197.60 3 1715 ---- ---- 168.50A 168.50A 176.90 -16.60 193.50 4 6 1720 ---- ---- 164.50A 164.50A 172.90 -16.50 189.40 8 10 1725 ---- ---- 160.70A 160.70A 169.00 -16.30 185.30 6 90 1730 ---- ---- 156.80A 156.80A 165.00 -16.30 1 181.30 2 3 1735 ---- ---- 153.00A 153.00A 161.20 -16.10 177.30 200 1740 ---- ---- 149.20A 149.20A 157.30 -16.00 173.30 1 1745 ---- ---- 145.50A 145.50A 153.50 -15.90 169.40 20 1750 ---- ---- 141.80A 141.80A 149.80 -15.70 165.50 1058 1755 ---- ---- 138.20A 138.20A 146.10 -15.60 161.70 1760 ---- ---- 134.70A 134.70A 142.50 -15.40 157.90 30 1765 ---- ---- 131.20A 131.20A 138.90 -15.30 154.20 21 1770 ---- ---- 127.70A 127.70A 135.30 -15.20 150.50 2 1775 ---- ---- 124.30A 124.30A 131.90 -15.00 146.90 219 1780 ---- ---- 121.00A 121.00A 128.40 -14.90 143.30 2 1785 ---- ---- 117.80A 117.80A 125.10 -14.60 139.70 1790 ---- ---- 114.60A 114.60A 121.70 -14.60 136.30 11 1795 ---- ---- 111.40A 111.40A 118.50 -14.30 132.80 1800 ---- ---- 108.30A 108.30A 115.30 -14.20 129.50 1627 1805 ---- ---- 105.30A 105.30A 112.10 -14.00 126.10 13 1810 ---- ---- 102.30A 102.30A 109.10 -13.80 122.90 46 1815 ---- ---- 99.40A 99.40A 106.10 -13.60 119.70 40 1820 ---- ---- 96.60A 96.60A 103.10 -13.40 116.50 59 1825 ---- ---- 93.80A 93.80A 100.20 -13.20 113.40 241 1830 ---- ---- 91.10A 91.10A 97.40 -13.00 110.40 50 1835 ---- ---- 88.50A 88.50A 94.60 -12.80 107.40 1840 ---- 105.30B 85.90A 85.90A 91.90 -12.60 104.50 32 1845 ---- 102.40B 83.40A 83.40A 89.20 -12.50 101.70 10 1850 87.40 99.60B 80.90A 80.90A 86.60 -12.30 3 98.90 86 4160 1855 ---- 96.80B 78.50A 78.50A 84.10 -12.10 96.20 7 1860 79.00 95.00B 76.10A 78.40A 81.60 -11.90 1 93.50 139 1865 ---- 92.40B 73.90A 91.40B 79.20 -11.70 90.90 22 1870 ---- 89.70B 71.60A 88.40B 76.90 -11.40 122 88.30 13 1875 ---- 87.20B 69.50A 87.00B 74.60 -11.30 2 85.90 1 200 1880 ---- 84.70B 67.40A 84.70B 72.40 -11.00 83.40 5 14 1885 78.70 82.30B 65.40A 65.40A 70.20 -10.90 60 81.10 11 1890 ---- 79.90B 63.30A 79.90B 68.10 -10.70 20 78.80 1895 ---- 77.60B 61.40A 77.60B 66.10 -10.40 76.50 12 1900 65.80 75.40B 59.50A 59.50A 64.10 -10.30 9 74.40 79 4152 1905 ---- 73.20B 57.70A 73.20B 62.20 -10.00 72.20 14 1910 ---- 71.20B 56.00A 71.20B 60.30 -9.90 70.20 5 1915 ---- 69.10B 54.30A 69.10B 58.50 -9.70 68.20 1 1920 ---- 67.10B 52.60A 67.10B 56.70 -9.50 66.20 16 1925 ---- 65.20B 51.00A 65.20B 55.00 -9.30 64.30 243 1930 ---- 63.30B 49.50A 63.30B 53.30 -9.20 62.50 3 47 1935 ---- 61.40B 48.00A 61.40B 51.70 -9.00 60.70 28 1940 ---- 59.60B 46.60A 59.60B 50.20 -8.80 59.00 15 1945 ---- 57.90B 45.20A 57.90B 48.70 -8.60 57.30 30 1950 ---- 56.20B 43.80A 56.20B 47.30 -8.30 55.60 76 8651 1955 ---- 54.60B 42.50A 42.50A 45.90 -8.20 54.10 84 1960 ---- 53.00B 41.20A 41.20A 44.50 -8.00 52.50 17 1965 ---- 51.50B 40.00A 40.00A 43.20 -7.80 51.00 10 12 1970 ---- 49.90B 38.80A 38.80A 41.90 -7.70 502 49.60 5 18 1975 ---- 48.50B 37.60A 37.60A 40.70 -7.50 48.20 1 31 1980 ---- 47.10B 36.50A 36.50A 39.50 -7.30 46.80 41 1985 ---- 45.70B 35.40A 35.40A 38.30 -7.20 45.50 1990 ---- 44.40B 34.40A 34.40A 37.20 -7.00 44.20 1995 ---- 43.10B 33.40A 33.40A 36.10 -6.80 42.90 2000 34.80 41.90B 32.40A 35.30B 35.00 -6.70 90 41.70 326 9554 2005 ---- 40.70B 31.40A 31.40A 34.00 -6.50 40.50 40 2010 ---- 39.50B 30.50A 30.50A 32.90 -6.50 39.40 1 14 2015 29.90 29.90 29.60A 32.10B 32.00 -6.30 3 38.30 6 2020 ---- ---- 28.70A 28.70A 31.00 -6.20 502 37.20 505 938 2025 ---- ---- 27.90A 27.90A 30.10 -6.10 36.20 123 2030 ---- ---- 27.10A 27.10A 29.20 -5.90 35.10 2 2035 ---- ---- 26.30A 26.30A 28.30 -5.90 34.20 1 2040 ---- ---- 25.60A 25.60A 27.50 -5.70 33.20 3 2045 ---- ---- 24.80A 24.80A 26.70 -5.60 32.30 15 2050 ---- ---- 24.10A 24.10A 25.90 -5.50 31.40 89 1761 2055 ---- ---- 23.40A 23.40A 25.20 -5.30 30.50 12 2060 ---- ---- 22.80A 22.80A 24.50 -5.20 29.70 11 2065 ---- ---- 22.20A 22.20A 23.80 -5.00 28.80 2070 ---- ---- 21.50A 21.50A 23.10 -4.90 28.00 500 504 2075 ---- ---- 20.90A 20.90A 22.50 -4.80 27.30 675 2080 ---- ---- 20.40A 20.40A 21.90 -4.60 26.50 2 2 2085 ---- ---- 19.80A 19.80A 21.30 -4.50 25.80 3 2090 ---- ---- 19.30A 19.30A 20.70 -4.40 25.10 2095 ---- ---- 18.80A 18.80A 20.10 -4.30 24.40 5 2100 20.40 20.40 18.30A 18.30A 19.60 -4.20 30 23.80 133 2189 2105 ---- ---- 17.80A 17.80A 19.10 -4.00 23.10 2110 ---- ---- 17.30A 17.30A 18.50 -4.00 22.50 7 2115 17.80 17.80 16.80A 17.50A 18.00 -3.90 25 21.90 1 6 2120 ---- ---- 16.40A 16.40A 17.60 -3.80 21.40 10 2125 ---- ---- 16.00A 16.00A 17.10 -3.70 20.80 74 2130 ---- ---- 15.60A 15.60A 16.60 -3.70 20.30 4 2135 16.00 16.00 15.10A 16.20B 16.20 -3.50 1 19.70 7 2140 ---- ---- 14.80A 14.80A 15.80 -3.40 19.20 4 2145 ---- ---- 14.40A 14.40A 15.40 -3.30 18.70 2150 ---- ---- 14.00A 14.00A 15.00 -3.30 18.30 1225 2155 ---- ---- 13.70A 13.70A 14.60 -3.20 17.80 5 2160 13.80 13.80 13.30A 14.20B 14.20 -3.20 1 17.40 1 1 2165 ---- ---- 13.00A 13.00A 13.80 -3.10 16.90 6 2170 ---- ---- 12.70A 12.70A 13.50 -3.00 16.50 14 2175 ---- ---- 12.30A 12.30A 13.20 -2.90 16.10 53 2180 ---- ---- 12.00A 12.00A 12.80 -2.90 15.70 1 10 2185 ---- ---- 11.70A 11.70A 12.50 -2.80 15.30 2190 ---- ---- 11.50A 11.50A 12.20 -2.70 14.90 1 2195 ---- ---- 11.20A 11.20A 11.90 -2.70 14.60 2200 ---- ---- 10.90A 10.90A 11.60 -2.60 10 14.20 1691 2205 ---- ---- 10.70A 10.70A 11.30 -2.60 13.90 2210 ---- ---- 10.40A 10.40A 11.10 -2.40 1 13.50 2 2215 ---- ---- 10.10A 10.10A 10.80 -2.40 13.20 13 2220 ---- ---- 9.90A 9.90A 10.60 -2.30 1 12.90 1 2225 ---- ---- 9.70A 9.70A 10.30 -2.30 12.60 1 2230 ---- ---- 9.40A 9.40A 10.10 -2.20 12.30 2235 ---- ---- 9.30A 9.30A 9.80 -2.20 12.00 15 2240 ---- ---- 9.00A 9.00A 9.60 -2.10 11.70 11 2245 ---- ---- 8.80A 8.80A 9.40 -2.10 11.50 831 2250 ---- ---- 8.60A 8.60A 9.10 -2.10 11.20 634 2255 ---- ---- 8.40A 8.40A 8.90 -2.00 10.90 2260 ---- ---- 8.20A 8.20A 8.70 -2.00 10.70 2265 ---- ---- 8.00A 8.00A 8.50 -1.90 10.40 2270 ---- ---- 7.90A 7.90A 8.30 -1.90 10.20 37 2275 ---- ---- 7.70A 7.70A 8.10 -1.90 10.00 21 2280 ---- ---- 7.50A 7.50A 7.90 -1.80 9.70 2285 ---- ---- 7.40A 7.40A 7.70 -1.80 9.50 5 2290 ---- ---- 7.20A 7.20A 7.50 -1.80 9.30 2295 ---- ---- 7.00A 7.00A 7.40 -1.70 9.10 4 2300 6.80 6.80 6.80 7.10B 7.20 -1.70 2 8.90 25 658 2305 ---- ---- 6.70A 6.70A 7.00 -1.70 8.70 2310 ---- ---- 6.60A 6.60A 6.90 -1.60 8.50 15 2315 ---- ---- 6.50A 6.50A 6.70 -1.60 8.30 2320 ---- ---- 6.30A 6.30A 6.60 -1.50 8.10 1 2325 ---- ---- 6.20A 6.20A 6.40 -1.60 8.00 3 2330 ---- ---- 6.10A 6.10A 6.30 -1.50 7.80 2335 ---- ---- 6.00A 6.00A 6.10 -1.50 7.60 2340 ---- ---- 5.80A 5.80A 6.00 -1.50 7.50 2350 ---- ---- 5.60A 5.60A 5.70 -1.40 7.10 36 2360 ---- ---- 5.40A 5.40A 5.50 -1.30 6.80 2 2370 ---- ---- 5.10A 5.10A 5.30 -1.30 6.60 2375 ---- ---- 5.00A 5.00A 5.10 -1.30 6.40 26 2380 ---- ---- 4.90A 4.90A 5.00 -1.30 6.30 1 2390 ---- ---- 4.70A 4.70A 4.80 -1.20 6.00 2400 ---- ---- 4.50A 4.50A 4.60 -1.20 1 5.80 858 2410 ---- ---- 4.40A 4.40A 4.40 -1.20 5.60 2420 ---- ---- 4.20A 4.20A 4.30 -1.00 5.30 2425 ---- ---- 4.10A 4.10A 4.20 -1.00 5.20 2 2430 ---- ---- 4.00A 4.00A 4.10 -1.00 5.10 1 2440 ---- ---- 3.90A 3.90A 3.90 -1.00 4.90 5 2450 ---- ---- 3.80A 3.80A 3.80 -.90 4.70 25 2475 ---- ---- 3.40A 3.40A 3.40 -.90 4.30 2500 ---- ---- 3.10A 3.10A 3.10 -.80 3.90 1237 2525 ---- ---- 2.90A 2.90A 2.90 -.70 3.60 2550 ---- ---- 2.60A 2.60A 2.60 -.70 3.30 45 2575 ---- ---- 2.40A 2.40A 2.40 -.60 3.00 5 2600 2.10 2.10 2.00 2.00 2.20 -.60 22 2.80 1312 2625 ---- ---- 2.10A 2.10A 2.10 -.50 2.60 10 2700 1.60 1.60 1.60 1.60 1.70 -.40 10 2.10 10 761 2850 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 64 2900 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 6 19 3000 ---- ---- .90A .90A .90 -.20 1.10 6 1793 850 ---- ---- 1014.60A 1014.60A 1023.00 -18.10 1041.10 875 ---- ---- 989.50A 989.50A 998.00 -18.10 1016.10 900 ---- ---- 964.40A 964.40A 973.00 -18.10 991.10 925 ---- ---- 939.40A 939.40A 948.00 -18.10 966.10 950 ---- ---- 914.50A 914.50A 923.00 -18.10 941.10 975 ---- ---- 889.30A 889.30A 898.00 -18.10 916.10 OG JLY23 Gold Option CALL 1200 ---- ---- 681.20A 681.20A 689.60 -17.70 707.30 1225 ---- ---- 656.20A 656.20A 664.60 -17.70 682.30 1250 ---- ---- 631.10A 631.10A 639.60 -17.70 657.30 1275 ---- ---- 605.90A 605.90A 614.60 -17.70 632.30 1300 ---- ---- 580.40A 580.40A 589.60 -17.70 607.30 2 1325 ---- ---- 555.30A 555.30A 564.60 -17.70 582.30 1350 ---- ---- 530.80A 530.80A 539.60 -17.70 557.30 1375 ---- ---- 505.40A 505.40A 514.60 -17.70 532.30 1390 ---- ---- 490.40A 490.40A 499.60 -17.70 517.30 1400 ---- 507.40B 478.80A 478.80A 489.60 -17.70 507.30 1410 ---- ---- 470.40A 470.40A 479.60 -17.70 497.30 4 1420 ---- ---- 460.30A 460.30A 469.60 -17.70 487.30 1425 ---- 483.30B 454.00A 454.00A 464.60 -17.70 482.30 1430 ---- ---- 450.50A 450.50A 459.60 -17.70 477.30 2 1440 ---- ---- 440.50A 440.50A 449.70 -17.70 467.40 1450 ---- 458.50B 429.40A 429.40A 439.70 -17.70 457.40 1460 ---- ---- 421.10A 421.10A 429.90 -17.60 447.50 1470 ---- ---- 411.10A 411.10A 420.00 -17.70 437.70 1475 ---- 433.80B 404.90A 404.90A 415.10 -17.60 432.70 1480 ---- ---- 401.40A 401.40A 410.20 -17.60 427.80 1 1490 ---- ---- 391.60A 391.60A 400.40 -17.60 418.00 1 1495 ---- ---- 386.70A 386.70A 395.50 -17.60 413.10 1500 ---- 409.40B 380.60A 380.60A 390.60 -17.70 408.30 1 1505 ---- ---- 377.00A 377.00A 385.80 -17.60 403.40 1510 ---- ---- 372.40A 372.40A 380.90 -17.60 398.50 1 1515 ---- ---- 367.40A 367.40A 376.10 -17.60 393.70 1520 ---- ---- 362.40A 362.40A 371.30 -17.50 388.80 1525 ---- 385.10B 356.60A 356.60A 366.40 -17.60 384.00 1530 ---- ---- 352.80A 352.80A 361.60 -17.60 379.20 1 1535 ---- ---- 347.90A 347.90A 356.90 -17.50 374.40 1540 ---- ---- 343.50A 343.50A 352.10 -17.50 369.60 1545 ---- ---- 338.40A 338.40A 347.30 -17.50 364.80 1550 ---- 361.00B 332.80A 332.80A 342.60 -17.50 360.10 1555 ---- ---- 329.10A 329.10A 337.80 -17.50 355.30 1560 ---- ---- 324.30A 324.30A 333.10 -17.50 350.60 1565 ---- ---- 319.60A 319.60A 328.40 -17.40 345.80 1 1570 ---- ---- 314.90A 314.90A 323.70 -17.40 341.10 1575 ---- 337.20B 309.30A 309.30A 319.00 -17.40 336.40 1580 ---- ---- 305.60A 305.60A 314.30 -17.40 331.70 1585 ---- ---- 301.10A 301.10A 309.70 -17.30 327.00 1590 ---- ---- 296.40A 296.40A 305.00 -17.40 322.40 1595 ---- ---- 292.00A 292.00A 300.40 -17.30 317.70 1600 ---- 313.80B 286.20A 286.20A 295.80 -17.30 313.10 1605 ---- ---- 282.60A 282.60A 291.20 -17.30 308.50 1610 ---- ---- 278.10A 278.10A 286.60 -17.30 303.90 1615 ---- ---- 272.60A 272.60A 282.10 -17.20 299.30 1620 ---- ---- 268.10A 268.10A 277.50 -17.30 294.80 1625 ---- 290.70B 263.60A 263.60A 273.00 -17.20 290.20 1630 ---- ---- 259.20A 259.20A 268.50 -17.20 285.70 1635 ---- 281.60B 254.70A 254.70A 264.10 -17.10 281.20 1640 ---- 277.10B 250.30A 250.30A 259.60 -17.10 276.70 1645 ---- 272.60B 245.90A 245.90A 255.20 -17.00 272.20 1650 ---- 268.10B 241.60A 241.60A 250.80 -17.00 267.80 1655 ---- 263.60B 237.20A 237.20A 246.40 -17.00 263.40 1660 ---- 259.20B 232.90A 232.90A 242.10 -16.90 259.00 1665 ---- 254.80B 228.60A 228.60A 237.70 -16.90 254.60 1670 ---- 250.40B 224.40A 224.40A 233.40 -16.90 250.30 1 1675 ---- 246.00B 220.20A 220.20A 229.20 -16.70 245.90 1680 ---- 241.70B 216.00A 216.00A 224.90 -16.70 241.60 30 1685 ---- ---- 211.80A 211.80A 220.70 -16.70 237.40 1 1690 ---- ---- 207.70A 207.70A 216.50 -16.60 233.10 1695 ---- ---- 203.60A 203.60A 212.40 -16.50 228.90 1700 ---- ---- 199.50A 199.50A 208.30 -16.40 224.70 9 1705 ---- ---- 195.50A 195.50A 204.20 -16.40 220.60 1710 ---- ---- 191.50A 191.50A 200.10 -16.40 216.50 1715 ---- ---- 187.60A 187.60A 196.10 -16.30 212.40 1720 ---- ---- 183.70A 183.70A 192.20 -16.10 208.30 1725 ---- ---- 179.80A 179.80A 188.20 -16.10 204.30 1730 ---- ---- 176.00A 176.00A 184.30 -16.00 200.30 1735 ---- ---- 172.20A 172.20A 180.50 -15.90 196.40 1 1740 ---- ---- 168.40A 168.40A 176.70 -15.80 192.50 1745 ---- ---- 164.70A 164.70A 172.90 -15.70 188.60 1750 ---- ---- 161.10A 161.10A 169.20 -15.60 184.80 314 1755 ---- ---- 157.50A 157.50A 165.50 -15.50 181.00 1760 ---- ---- 153.90A 153.90A 161.90 -15.30 177.20 1765 ---- ---- 150.40A 150.40A 158.30 -15.20 173.50 21 1770 ---- ---- 147.00A 147.00A 154.70 -15.10 169.80 1 1775 ---- ---- 143.50A 143.50A 151.20 -15.00 166.20 6 53 1780 ---- ---- 140.20A 140.20A 147.80 -14.80 162.60 1785 ---- ---- 136.90A 136.90A 144.40 -14.70 159.10 19 1790 ---- ---- 133.60A 133.60A 141.00 -14.60 155.60 1795 ---- ---- 130.40A 130.40A 137.70 -14.40 152.10 1800 ---- ---- 127.20A 127.20A 134.50 -14.20 148.70 112 1805 ---- ---- 124.10A 124.10A 131.30 -14.10 145.40 1810 ---- ---- 121.10A 121.10A 128.10 -14.00 142.10 1815 ---- ---- 118.10A 118.10A 125.00 -13.90 138.90 6 1820 ---- ---- 115.20A 115.20A 122.00 -13.70 135.70 1825 ---- ---- 112.30A 112.30A 119.00 -13.50 132.50 1830 ---- ---- 109.50A 109.50A 116.10 -13.30 129.40 1835 ---- ---- 106.70A 106.70A 113.20 -13.20 126.40 1840 ---- ---- 104.00A 104.00A 110.40 -13.00 123.40 14 1845 ---- ---- 101.30A 101.30A 107.60 -12.90 120.50 1850 107.10 117.90B 98.80A 98.80A 104.90 -12.70 2 117.60 481 1855 ---- ---- 96.20A 96.20A 102.20 -12.60 114.80 1860 ---- ---- 93.70A 93.70A 99.60 -12.40 112.00 66 1865 ---- ---- 91.30A 91.30A 97.10 -12.20 109.30 113 1870 ---- ---- 88.90A 88.90A 94.60 -12.10 106.70 1875 ---- 105.30B 86.60A 104.20B 92.20 -11.90 104.10 1880 ---- 102.70B 84.30A 102.10B 89.80 -11.70 101.50 1885 ---- ---- 82.10A 82.10A 87.50 -11.50 99.00 1890 ---- ---- 80.00A 80.00A 85.20 -11.40 203 96.60 1895 ---- ---- 77.90A 77.90A 83.00 -11.20 94.20 1900 88.40 92.80B 75.80A 75.80A 80.80 -11.10 6 91.90 10 142 1905 ---- ---- 73.80A 73.80A 78.70 -10.90 89.60 1910 ---- ---- 71.90A 71.90A 76.70 -10.70 87.40 1915 ---- ---- 70.00A 70.00A 74.70 -10.50 85.20 1920 ---- ---- 68.20A 68.20A 72.70 -10.40 83.10 1925 ---- 81.70B 66.30A 81.10B 70.90 -10.10 81.00 5 1930 ---- ---- 64.70A 64.70A 69.00 -10.00 79.00 22 1935 ---- ---- 63.00A 63.00A 67.20 -9.80 77.00 1940 ---- ---- 61.30A 61.30A 65.50 -9.60 75.10 27 1945 ---- ---- 59.70A 59.70A 63.80 -9.40 73.20 2 1950 ---- 71.80B 58.10A 71.80B 62.10 -9.30 71.40 307 1955 ---- ---- 56.70A 56.70A 60.50 -9.10 69.60 1960 ---- ---- 55.20A 55.20A 59.00 -8.90 67.90 1965 ---- ---- 53.80A 53.80A 57.40 -8.80 66.20 1 1970 ---- ---- 52.40A 52.40A 56.00 -8.50 64.50 15 17 1975 ---- 63.20B 51.00A 63.20B 54.50 -8.40 62.90 204 1980 ---- ---- 49.80A 49.80A 53.10 -8.30 61.40 1985 ---- ---- 48.50A 48.50A 51.80 -8.10 59.90 1990 ---- ---- 47.30A 47.30A 50.50 -7.90 58.40 2 1995 ---- ---- 46.00A 46.00A 49.20 -7.80 57.00 2000 ---- 55.70B 44.80A 44.80A 47.90 -7.70 1 55.60 10 1223 2005 ---- ---- 43.70A 43.70A 46.70 -7.50 54.20 2010 ---- ---- 42.60A 42.60A 45.50 -7.40 52.90 2015 ---- ---- 41.50A 41.50A 44.40 -7.20 51.60 2020 ---- ---- 40.50A 40.50A 43.30 -7.00 50.30 2025 ---- ---- 39.50A 39.50A 42.20 -6.90 49.10 2030 ---- ---- 38.50A 38.50A 41.10 -6.80 47.90 2035 ---- ---- 37.60A 37.60A 40.10 -6.70 46.80 2040 ---- ---- 36.60A 36.60A 39.10 -6.50 45.60 2045 ---- ---- 35.70A 35.70A 38.20 -6.30 44.50 2050 ---- ---- 34.80A 34.80A 37.20 -6.30 43.50 7 2055 ---- ---- 34.00A 34.00A 36.30 -6.10 42.40 1 2060 ---- ---- 33.20A 33.20A 35.40 -6.00 41.40 1 2065 ---- ---- 32.40A 32.40A 34.60 -5.80 40.40 2070 ---- ---- 31.60A 31.60A 33.70 -5.80 39.50 6 2075 ---- ---- 30.80A 30.80A 32.90 -5.60 38.50 1 2080 ---- ---- 30.10A 30.10A 32.10 -5.50 37.60 850 2085 ---- ---- 29.40A 29.40A 31.30 -5.50 36.80 7 2090 ---- ---- 28.70A 28.70A 30.60 -5.30 35.90 2095 ---- ---- 28.00A 28.00A 29.90 -5.20 35.10 2100 29.70 29.70 27.40A 27.40A 29.20 -5.00 3 34.20 266 1085 2105 ---- ---- 26.70A 26.70A 28.50 -5.00 33.50 1 2110 ---- ---- 26.10A 26.10A 27.80 -4.90 32.70 11 2115 ---- ---- 25.50A 25.50A 27.10 -4.80 31.90 1 2120 ---- ---- 24.90A 24.90A 26.50 -4.70 31.20 2125 ---- ---- 24.40A 24.40A 25.90 -4.60 30.50 1 5 2130 ---- ---- 23.80A 23.80A 25.30 -4.50 29.80 1 2135 ---- ---- 23.30A 23.30A 24.70 -4.50 29.20 2140 ---- ---- 22.80A 22.80A 24.20 -4.30 28.50 2145 ---- ---- 22.30A 22.30A 23.60 -4.30 27.90 2150 ---- ---- 21.80A 21.80A 23.10 -4.20 27.30 6 2155 ---- ---- 21.30A 21.30A 22.50 -4.20 26.70 2160 ---- ---- 20.80A 20.80A 22.00 -4.10 26.10 2165 ---- ---- 20.40A 20.40A 21.50 -4.00 25.50 2170 ---- ---- 19.90A 19.90A 21.10 -3.90 25.00 2175 ---- ---- 19.50A 19.50A 20.60 -3.80 24.40 1 1 2180 ---- ---- 19.10A 19.10A 20.10 -3.80 23.90 2185 ---- ---- 18.70A 18.70A 19.70 -3.70 23.40 2190 ---- ---- 18.30A 18.30A 19.30 -3.60 22.90 2195 ---- ---- 17.90A 17.90A 18.90 -3.50 22.40 2200 ---- ---- 17.50A 17.50A 18.50 -3.40 202 21.90 2 110 2205 ---- ---- 17.10A 17.10A 18.10 -3.40 21.50 2210 ---- ---- 16.80A 16.80A 17.70 -3.30 21.00 2215 ---- ---- 16.40A 16.40A 17.30 -3.30 20.60 2220 ---- ---- 16.10A 16.10A 17.00 -3.20 20.20 2225 16.20 16.20 15.70A 16.50B 16.60 -3.10 15 19.70 1 54 2230 ---- ---- 15.40A 15.40A 16.30 -3.00 19.30 2235 ---- ---- 15.10A 15.10A 15.90 -3.00 18.90 2240 ---- ---- 14.80A 14.80A 15.60 -3.00 18.60 2245 ---- ---- 14.50A 14.50A 15.30 -2.90 18.20 2250 ---- ---- 14.20A 14.20A 15.00 -2.80 17.80 312 2255 ---- ---- 13.90A 13.90A 14.70 -2.80 17.50 2260 ---- ---- 13.70A 13.70A 14.40 -2.70 17.10 2265 ---- ---- 13.40A 13.40A 14.10 -2.70 16.80 1 2270 ---- ---- 13.10A 13.10A 13.80 -2.60 16.40 6 2275 ---- ---- 12.90A 12.90A 13.60 -2.50 16.10 2280 ---- ---- 12.60A 12.60A 13.30 -2.50 15.80 1 2290 ---- ---- 12.20A 12.20A 12.80 -2.40 15.20 2300 ---- ---- 11.70A 11.70A 12.30 -2.30 14.60 3730 2310 ---- ---- 11.30A 11.30A 11.80 -2.20 14.00 2320 ---- ---- 10.80A 10.80A 11.40 -2.10 13.50 2325 ---- ---- 10.60A 10.60A 11.20 -2.00 13.20 10 2330 ---- ---- 10.50A 10.50A 11.00 -2.00 13.00 2340 ---- ---- 10.00A 10.00A 10.50 -2.00 12.50 2350 ---- ---- 9.70A 9.70A 10.10 -2.00 12.10 8 2360 ---- ---- 9.30A 9.30A 9.80 -1.80 11.60 2370 ---- ---- 9.00A 9.00A 9.40 -1.80 11.20 2375 ---- ---- 8.80A 8.80A 9.20 -1.80 11.00 2380 ---- ---- 8.70A 8.70A 9.10 -1.70 10.80 2400 ---- ---- 8.10A 8.10A 8.40 -1.70 10.10 5 2425 ---- ---- 7.40A 7.40A 7.70 -1.50 9.20 2450 ---- ---- 6.80A 6.80A 7.00 -1.50 8.50 45 2475 ---- ---- 6.30A 6.30A 6.40 -1.40 7.80 5 2500 ---- ---- 5.80A 5.80A 5.90 -1.30 200 7.20 754 2525 ---- ---- 5.40A 5.40A 5.40 -1.30 6.70 2550 ---- ---- 5.00A 5.00A 5.00 -1.20 6.20 2575 ---- ---- 4.60A 4.60A 4.70 -1.00 5.70 2700 ---- ---- 3.30A 3.30A 3.30 -.70 4.00 128 OG AUG23 Gold Option CALL 1200 ---- ---- 681.20A 681.20A 689.60 -17.70 707.30 1225 ---- ---- 656.20A 656.20A 664.60 -17.70 682.30 1250 ---- ---- 631.10A 631.10A 639.60 -17.70 657.30 1275 ---- ---- 606.00A 606.00A 614.60 -17.70 632.30 1300 ---- ---- 581.10A 581.10A 589.60 -17.70 607.30 1325 ---- ---- 556.10A 556.10A 564.60 -17.70 582.30 1350 ---- ---- 530.50A 530.50A 539.60 -17.70 557.30 1375 ---- 533.10B 503.80A 503.80A 514.60 -17.70 532.30 1390 ---- ---- 491.20A 491.20A 499.60 -17.70 517.30 1400 ---- 508.20B 479.10A 479.10A 489.60 -17.70 507.30 1410 ---- ---- 471.40A 471.40A 479.60 -17.70 497.30 1420 ---- ---- 461.70A 461.70A 469.70 -17.70 487.40 1425 ---- 483.50B 454.40A 454.40A 464.70 -17.70 482.40 1430 ---- ---- 451.60A 451.60A 459.80 -17.70 477.50 1440 ---- ---- 441.80A 441.80A 449.90 -17.70 467.60 1450 ---- 458.80B 430.00A 430.00A 440.10 -17.60 457.70 2 1460 ---- ---- 421.70A 421.70A 430.30 -17.60 447.90 1470 ---- ---- 412.00A 412.00A 420.50 -17.60 438.10 1475 ---- 434.40B 405.70A 405.70A 415.60 -17.70 433.30 1480 ---- ---- 402.40A 402.40A 410.80 -17.60 428.40 1490 ---- ---- 393.00A 393.00A 401.10 -17.60 418.70 1495 ---- ---- 387.80A 387.80A 396.30 -17.60 413.90 1500 ---- 410.10B 381.70A 410.10B 391.50 -17.50 409.00 1505 ---- ---- 378.30A 378.30A 386.70 -17.50 404.20 1510 ---- ---- 373.40A 373.40A 381.90 -17.50 399.40 1515 ---- ---- 368.70A 368.70A 377.10 -17.50 394.60 1520 ---- ---- 364.00A 364.00A 372.30 -17.60 389.90 1525 ---- 386.10B 357.90A 357.90A 367.60 -17.50 385.10 1530 ---- ---- 354.50A 354.50A 362.80 -17.50 380.30 1535 ---- ---- 349.70A 349.70A 358.10 -17.50 375.60 1540 ---- ---- 345.10A 345.10A 353.40 -17.50 370.90 1545 ---- ---- 340.30A 340.30A 348.70 -17.40 366.10 1550 ---- 362.30B 334.40A 334.40A 344.00 -17.40 361.40 2 1555 ---- ---- 331.10A 331.10A 339.30 -17.40 356.70 1560 ---- ---- 326.40A 326.40A 334.70 -17.40 352.10 1565 ---- ---- 321.90A 321.90A 330.00 -17.40 347.40 1570 ---- ---- 317.20A 317.20A 325.40 -17.30 342.70 1575 ---- 338.90B 311.30A 311.30A 320.80 -17.30 338.10 1580 ---- ---- 308.00A 308.00A 316.20 -17.30 333.50 1585 ---- ---- 303.80A 303.80A 311.60 -17.30 328.90 1590 ---- ---- 297.70A 297.70A 307.10 -17.20 324.30 1595 ---- ---- 293.10A 293.10A 302.50 -17.20 319.70 1600 ---- 315.80B 288.60A 288.60A 298.00 -17.20 315.20 1605 ---- ---- 284.20A 284.20A 293.50 -17.10 310.60 1610 ---- ---- 279.70A 279.70A 289.00 -17.10 306.10 1615 ---- 302.10B 275.30A 275.30A 284.60 -17.00 301.60 1620 ---- 297.60B 270.90A 270.90A 280.20 -17.00 297.20 1625 ---- 293.10B 266.50A 266.50A 275.70 -17.00 292.70 1630 ---- 288.60B 262.10A 262.10A 271.30 -17.00 288.30 1635 ---- 284.20B 257.80A 257.80A 267.00 -16.90 283.90 1640 ---- 279.70B 253.50A 253.50A 262.60 -16.90 279.50 1645 ---- 275.30B 249.20A 249.20A 258.30 -16.80 275.10 2 1650 ---- 270.90B 244.90A 244.90A 254.00 -16.80 270.80 78 1655 ---- 266.60B 240.70A 240.70A 249.70 -16.70 266.40 1660 ---- 262.20B 236.50A 236.50A 245.50 -16.60 262.10 1665 ---- ---- 232.30A 232.30A 241.30 -16.60 257.90 1 1670 ---- ---- 228.20A 228.20A 237.10 -16.50 253.60 1 1675 ---- ---- 224.00A 224.00A 232.90 -16.50 249.40 1680 ---- ---- 220.00A 220.00A 228.80 -16.40 245.20 1685 ---- ---- 215.90A 215.90A 224.70 -16.40 241.10 1690 ---- ---- 211.90A 211.90A 220.60 -16.30 236.90 1695 ---- ---- 207.90A 207.90A 216.60 -16.20 232.80 1700 ---- ---- 203.90A 203.90A 212.60 -16.10 228.70 238 1705 ---- ---- 200.00A 200.00A 208.60 -16.10 224.70 1710 ---- ---- 196.20A 196.20A 204.70 -16.00 220.70 1715 ---- ---- 192.30A 192.30A 200.80 -15.90 216.70 1720 ---- ---- 188.50A 188.50A 196.90 -15.90 212.80 4 1725 ---- ---- 184.80A 184.80A 193.10 -15.70 208.80 1730 ---- ---- 181.00A 181.00A 189.30 -15.70 205.00 1735 ---- ---- 177.40A 177.40A 185.50 -15.60 201.10 1 1740 ---- ---- 173.70A 173.70A 181.80 -15.50 197.30 1745 ---- ---- 170.20A 170.20A 178.20 -15.40 193.60 1750 ---- ---- 166.60A 166.60A 174.60 -15.20 189.80 420 1755 ---- ---- 163.10A 163.10A 171.00 -15.10 186.10 1760 ---- ---- 159.60A 159.60A 167.40 -15.10 182.50 1765 ---- ---- 156.20A 156.20A 164.00 -14.90 178.90 1770 ---- ---- 152.90A 152.90A 160.50 -14.80 175.30 1775 ---- ---- 149.50A 149.50A 157.10 -14.70 171.80 815 1780 ---- ---- 146.30A 146.30A 153.80 -14.50 168.30 1785 ---- ---- 143.10A 143.10A 150.50 -14.40 164.90 1790 ---- ---- 139.90A 139.90A 147.20 -14.30 161.50 1795 ---- ---- 136.80A 136.80A 144.00 -14.20 158.20 1800 ---- ---- 133.70A 133.70A 140.90 -14.00 154.90 40 1805 ---- ---- 130.70A 130.70A 137.80 -13.90 151.70 1810 ---- ---- 127.80A 127.80A 134.70 -13.80 148.50 1815 ---- ---- 124.90A 124.90A 131.70 -13.70 145.40 7 1820 ---- ---- 122.00A 122.00A 128.80 -13.50 142.30 1825 ---- ---- 119.20A 119.20A 125.90 -13.30 139.20 65 1830 ---- ---- 116.50A 116.50A 123.10 -13.20 136.30 1000 1835 ---- ---- 113.80A 113.80A 120.30 -13.00 133.30 5 1840 ---- ---- 111.10A 111.10A 117.50 -12.90 130.40 1845 ---- ---- 108.50A 108.50A 114.90 -12.70 127.60 1850 ---- ---- 106.00A 106.00A 112.20 -12.50 124.70 125 1855 ---- ---- 103.50A 103.50A 109.70 -12.30 122.00 7 1860 ---- ---- 101.10A 101.10A 107.10 -12.20 119.30 1865 ---- ---- 98.70A 98.70A 104.60 -12.00 116.60 1870 ---- ---- 96.30A 96.30A 102.20 -11.80 114.00 1875 ---- 112.50B 94.00A 94.00A 99.80 -11.70 111.50 5 1880 ---- ---- 91.80A 91.80A 97.40 -11.60 109.00 1885 ---- ---- 89.60A 89.60A 95.10 -11.50 106.60 9 1890 ---- ---- 87.50A 87.50A 92.80 -11.40 104.20 1895 ---- ---- 85.40A 85.40A 90.60 -11.30 101.90 1900 100.70 100.80B 83.40A 83.40A 88.40 -11.20 1 99.60 1405 1905 ---- ---- 81.40A 81.40A 86.30 -11.00 97.30 1910 ---- ---- 79.50A 79.50A 84.20 -10.90 95.10 1915 ---- ---- 77.60A 77.60A 82.30 -10.70 93.00 1 1920 ---- ---- 75.80A 75.80A 80.30 -10.60 90.90 1925 ---- 89.20B 74.00A 74.00A 78.40 -10.40 88.80 100 1930 ---- ---- 72.20A 72.20A 76.60 -10.20 86.80 1935 ---- ---- 70.50A 70.50A 74.80 -10.00 84.80 1940 ---- ---- 68.90A 68.90A 73.10 -9.80 82.90 1945 ---- ---- 67.30A 67.30A 71.30 -9.70 81.00 1950 ---- 79.40B 65.70A 65.70A 69.70 -9.50 79.20 80 1955 64.20 64.20 64.10A 64.10A 68.10 -9.30 2 77.40 1960 65.10 75.80B 62.70A 66.80B 66.50 -9.20 2 75.70 250 1965 ---- ---- 61.20A 61.20A 64.90 -9.10 74.00 1970 ---- ---- 59.80A 59.80A 63.40 -8.90 72.30 1975 ---- ---- 58.40A 58.40A 62.00 -8.70 70.70 57 1980 ---- ---- 57.10A 57.10A 60.60 -8.60 69.20 1985 ---- ---- 55.80A 55.80A 59.20 -8.40 67.60 1990 ---- ---- 54.50A 54.50A 57.80 -8.30 66.10 1995 ---- ---- 53.30A 53.30A 56.50 -8.20 64.70 2000 ---- ---- 52.10A 52.10A 55.20 -8.10 63.30 637 2005 ---- ---- 50.80A 50.80A 54.00 -7.90 61.90 2010 ---- ---- 49.70A 49.70A 52.80 -7.70 60.50 2015 ---- ---- 48.60A 48.60A 51.60 -7.60 59.20 2020 ---- ---- 47.50A 47.50A 50.40 -7.50 57.90 2025 ---- ---- 46.40A 46.40A 49.30 -7.40 56.70 680 2030 ---- ---- 45.40A 45.40A 48.20 -7.20 55.40 2035 ---- ---- 44.40A 44.40A 47.10 -7.20 54.30 2040 ---- ---- 43.40A 43.40A 46.10 -7.00 53.10 1 2045 ---- ---- 42.50A 42.50A 45.10 -6.90 52.00 2050 ---- ---- 41.50A 41.50A 44.10 -6.80 50.90 72 2055 ---- ---- 40.60A 40.60A 43.10 -6.70 49.80 2060 ---- ---- 39.70A 39.70A 42.20 -6.50 48.70 50 2065 ---- ---- 38.90A 38.90A 41.20 -6.50 47.70 2070 ---- ---- 38.00A 38.00A 40.30 -6.40 46.70 2075 ---- ---- 37.20A 37.20A 39.50 -6.20 45.70 2080 ---- ---- 36.40A 36.40A 38.60 -6.20 44.80 2085 ---- ---- 35.70A 35.70A 37.80 -6.00 43.80 2090 ---- ---- 34.90A 34.90A 37.00 -5.90 42.90 2095 ---- ---- 34.20A 34.20A 36.20 -5.80 42.00 2100 ---- ---- 33.50A 33.50A 35.40 -5.80 41.20 150 153 2105 ---- ---- 32.80A 32.80A 34.70 -5.60 40.30 2110 ---- ---- 32.10A 32.10A 34.00 -5.50 39.50 2115 ---- ---- 31.50A 31.50A 33.30 -5.40 38.70 2120 ---- ---- 30.80A 30.80A 32.60 -5.30 37.90 5 5 2125 ---- ---- 30.20A 30.20A 31.90 -5.30 37.20 15 2130 ---- ---- 29.60A 29.60A 31.20 -5.20 36.40 2135 ---- ---- 29.00A 29.00A 30.60 -5.10 35.70 2140 ---- ---- 28.40A 28.40A 30.00 -5.00 35.00 2145 ---- ---- 27.80A 27.80A 29.40 -4.90 34.30 2150 ---- ---- 27.30A 27.30A 28.80 -4.80 33.60 525 2155 ---- ---- 26.70A 26.70A 28.20 -4.70 32.90 2160 ---- ---- 26.20A 26.20A 27.60 -4.70 32.30 2165 ---- ---- 25.70A 25.70A 27.10 -4.60 31.70 2170 ---- ---- 25.20A 25.20A 26.50 -4.50 31.00 2175 ---- ---- 24.70A 24.70A 26.00 -4.40 30.40 36 2180 ---- ---- 24.20A 24.20A 25.50 -4.40 29.90 2185 ---- ---- 23.80A 23.80A 25.00 -4.30 29.30 2190 ---- ---- 23.30A 23.30A 24.50 -4.20 28.70 2195 ---- ---- 22.90A 22.90A 24.00 -4.20 28.20 2200 ---- ---- 22.40A 22.40A 23.60 -4.00 1 27.60 2107 2205 ---- ---- 22.00A 22.00A 23.10 -4.00 27.10 2210 ---- ---- 21.60A 21.60A 22.70 -3.90 26.60 2215 ---- ---- 21.20A 21.20A 22.20 -3.90 26.10 2220 ---- ---- 20.80A 20.80A 21.80 -3.80 25.60 2225 ---- ---- 20.40A 20.40A 21.40 -3.80 25.20 2230 ---- ---- 20.00A 20.00A 21.00 -3.70 24.70 2235 ---- ---- 19.70A 19.70A 20.60 -3.60 24.20 2240 ---- ---- 19.30A 19.30A 20.20 -3.60 23.80 2245 ---- ---- 19.00A 19.00A 19.80 -3.60 23.40 2250 ---- ---- 18.60A 18.60A 19.50 -3.40 22.90 2255 ---- ---- 18.30A 18.30A 19.10 -3.40 22.50 2260 ---- ---- 18.00A 18.00A 18.80 -3.30 22.10 2265 ---- ---- 17.70A 17.70A 18.40 -3.30 21.70 2270 ---- ---- 17.40A 17.40A 18.10 -3.20 21.30 2275 ---- ---- 17.10A 17.10A 17.80 -3.20 21.00 2280 ---- ---- 16.80A 16.80A 17.50 -3.10 20.60 2290 ---- ---- 16.20A 16.20A 16.90 -3.00 19.90 2300 ---- ---- 15.60A 15.60A 16.30 -2.90 19.20 80 2310 ---- ---- 15.10A 15.10A 15.70 -2.80 18.50 2 2320 ---- ---- 14.60A 14.60A 15.20 -2.70 17.90 2325 ---- ---- 14.40A 14.40A 14.90 -2.70 17.60 2330 ---- ---- 14.10A 14.10A 14.70 -2.60 17.30 2340 ---- ---- 13.70A 13.70A 14.20 -2.50 16.70 2350 ---- ---- 13.20A 13.20A 13.70 -2.50 16.20 2360 ---- ---- 12.80A 12.80A 13.30 -2.40 15.70 3 2370 ---- ---- 12.40A 12.40A 12.80 -2.30 15.10 2375 ---- ---- 12.20A 12.20A 12.60 -2.30 14.90 2380 ---- ---- 12.00A 12.00A 12.40 -2.30 14.70 2400 ---- ---- 11.30A 11.30A 11.60 -2.10 3 13.70 5 2425 ---- ---- 10.40A 10.40A 10.80 -1.90 12.70 2450 ---- ---- 9.60A 9.60A 10.00 -1.80 11.80 2475 ---- ---- 8.90A 8.90A 9.20 -1.70 10.90 2500 ---- ---- 8.30A 8.30A 8.60 -1.50 10.10 79 2525 ---- ---- 7.80A 7.80A 8.00 -1.40 9.40 2 2550 ---- ---- 7.20A 7.20A 7.40 -1.40 8.80 2575 6.90 6.90 6.70A 6.80 6.90 -1.30 2 8.20 828 2600 ---- ---- 6.30A 6.30A 6.50 -1.10 7.60 64 3000 ---- ---- 2.60A 2.60A 2.60 -.50 3.10 952 4000 ---- ---- ---- ---- .80 -.10 .90 45 OG SEP23 Gold Option CALL 1200 ---- ---- 698.40A 698.40A 706.10 -17.50 723.60 1225 ---- ---- 673.40A 673.40A 681.10 -17.50 698.60 1250 ---- ---- 648.20A 648.20A 656.10 -17.50 673.60 1 1275 ---- ---- 623.00A 623.00A 631.10 -17.50 648.60 1300 ---- ---- 597.90A 597.90A 606.10 -17.50 623.60 1325 ---- ---- 573.00A 573.00A 581.10 -17.50 598.60 1350 ---- ---- 545.40A 545.40A 556.10 -17.50 573.60 1375 ---- 549.50B 520.60A 520.60A 531.10 -17.50 548.60 1400 ---- 524.70B 496.00A 496.00A 506.10 -17.50 523.60 1410 ---- ---- 488.40A 488.40A 496.20 -17.50 513.70 1420 ---- ---- 478.60A 478.60A 486.30 -17.50 503.80 1425 ---- 500.00B 471.50A 500.00B 481.40 -17.40 498.80 1430 ---- ---- 468.80A 468.80A 476.50 -17.40 493.90 1440 ---- ---- 459.00A 459.00A 466.60 -17.50 484.10 1450 ---- 475.50B 447.10A 475.50B 456.90 -17.40 474.30 1460 ---- ---- 439.10A 439.10A 447.10 -17.40 464.50 1470 ---- ---- 429.70A 429.70A 437.40 -17.40 454.80 1475 ---- 451.20B 423.00A 451.20B 432.60 -17.30 449.90 1480 ---- ---- 420.10A 420.10A 427.80 -17.30 445.10 1490 ---- ---- 410.50A 410.50A 418.10 -17.30 435.40 1500 ---- 427.00B 399.10A 427.00B 408.60 -17.20 425.80 1505 ---- ---- 396.40A 396.40A 403.80 -17.20 421.00 1510 ---- ---- 391.30A 391.30A 399.10 -17.20 416.30 1515 ---- ---- 386.90A 386.90A 394.30 -17.20 411.50 1520 ---- ---- 382.20A 382.20A 389.60 -17.20 406.80 1525 ---- 403.20B 375.50A 403.20B 384.90 -17.10 402.00 1530 ---- ---- 372.30A 372.30A 380.20 -17.10 397.30 1535 ---- ---- 368.10A 368.10A 375.50 -17.10 392.60 1540 ---- ---- 362.80A 362.80A 370.80 -17.10 387.90 1545 ---- ---- 358.20A 358.20A 366.10 -17.10 383.20 1550 ---- 379.60B 352.20A 379.60B 361.50 -17.10 378.60 1555 ---- ---- 349.10A 349.10A 356.90 -17.00 373.90 1560 ---- ---- 344.80A 344.80A 352.20 -17.10 369.30 1565 ---- ---- 339.90A 339.90A 347.60 -17.10 364.70 1570 ---- ---- 335.20A 335.20A 343.10 -16.90 360.00 1575 ---- 356.40B 329.40A 356.40B 338.50 -17.00 355.50 1580 ---- ---- 326.20A 326.20A 333.90 -17.00 350.90 1585 ---- ---- 320.30A 320.30A 329.40 -16.90 346.30 1 1590 ---- ---- 315.80A 315.80A 324.90 -16.90 341.80 1595 ---- ---- 311.30A 311.30A 320.40 -16.90 337.30 1600 ---- 333.50B 306.90A 333.50B 315.90 -16.80 332.70 1605 ---- 328.90B 302.40A 328.90B 311.40 -16.90 328.30 1610 ---- 324.40B 298.00A 324.40B 307.00 -16.80 323.80 1615 ---- 319.90B 293.60A 319.90B 302.60 -16.70 319.30 1 1620 ---- 315.50B 289.30A 315.50B 298.20 -16.70 314.90 1625 ---- 311.00B 284.90A 311.00B 293.80 -16.70 310.50 1630 ---- 306.60B 280.60A 306.60B 289.40 -16.70 306.10 1635 ---- 302.20B 276.30A 302.20B 285.10 -16.60 301.70 1640 ---- 297.80B 272.00A 272.00A 280.80 -16.60 297.40 1645 ---- 293.40B 267.70A 267.70A 276.50 -16.50 293.00 1650 ---- 289.10B 263.50A 263.50A 272.20 -16.50 288.70 1655 ---- 284.70B 259.30A 259.30A 268.00 -16.50 284.50 1660 ---- 280.40B 255.10A 255.10A 263.80 -16.40 280.20 1665 ---- 276.10B 251.00A 251.00A 259.60 -16.40 276.00 1670 ---- 271.90B 246.80A 246.80A 255.40 -16.40 271.80 1675 ---- 267.70B 242.70A 242.70A 251.30 -16.30 267.60 1680 ---- ---- 238.70A 238.70A 247.20 -16.20 263.40 1685 ---- ---- 234.60A 234.60A 243.10 -16.20 259.30 1690 ---- ---- 230.60A 230.60A 239.00 -16.20 255.20 1695 ---- ---- 226.70A 226.70A 235.00 -16.10 251.10 1700 ---- ---- 222.70A 222.70A 231.00 -16.10 247.10 3 1705 ---- ---- 218.80A 218.80A 227.10 -16.00 243.10 1710 ---- ---- 215.00A 215.00A 223.20 -15.90 239.10 1715 ---- ---- 211.10A 211.10A 219.30 -15.80 235.10 1720 ---- ---- 207.30A 207.30A 215.40 -15.80 231.20 1725 ---- ---- 203.60A 203.60A 211.60 -15.70 227.30 1730 ---- ---- 199.80A 199.80A 207.80 -15.70 223.50 1735 ---- ---- 196.20A 196.20A 204.10 -15.50 219.60 1740 ---- ---- 192.50A 192.50A 200.40 -15.50 215.90 1 1745 ---- ---- 188.90A 188.90A 196.70 -15.40 212.10 1750 ---- ---- 185.30A 185.30A 193.10 -15.30 208.40 1 1755 ---- ---- 181.80A 181.80A 189.50 -15.20 204.70 1760 ---- ---- 178.30A 178.30A 186.00 -15.10 1 201.10 1765 ---- ---- 174.90A 174.90A 182.50 -15.00 197.50 1770 ---- ---- 171.50A 171.50A 179.00 -14.90 193.90 1 1775 ---- ---- 168.10A 168.10A 175.60 -14.80 190.40 1780 ---- ---- 164.80A 164.80A 172.20 -14.70 186.90 1785 ---- ---- 161.60A 161.60A 168.90 -14.60 183.50 16 1790 ---- ---- 158.40A 158.40A 165.60 -14.50 180.10 3 1795 ---- ---- 155.20A 155.20A 162.40 -14.30 176.70 7 1800 ---- ---- 152.10A 152.10A 159.20 -14.20 173.40 2000 1805 ---- ---- 149.00A 149.00A 156.10 -14.00 170.10 1810 ---- ---- 146.00A 146.00A 153.00 -13.90 166.90 1815 ---- ---- 143.00A 143.00A 149.90 -13.80 163.70 1820 ---- ---- 140.10A 140.10A 146.90 -13.60 160.50 1825 ---- ---- 137.20A 137.20A 144.00 -13.40 157.40 1830 ---- ---- 134.40A 134.40A 141.10 -13.30 154.40 1835 ---- ---- 131.60A 131.60A 138.20 -13.20 151.40 1840 ---- ---- 128.90A 128.90A 135.40 -13.00 148.40 1845 ---- ---- 126.20A 126.20A 132.60 -12.90 145.50 1850 126.80 128.20 123.60A 127.70A 129.90 -12.70 4 142.60 4 5025 1855 ---- ---- 121.00A 121.00A 127.20 -12.60 139.80 1860 ---- ---- 118.40A 118.40A 124.60 -12.40 137.00 3 3 1865 ---- ---- 115.90A 115.90A 122.00 -12.30 134.30 1870 ---- ---- 113.50A 113.50A 119.40 -12.20 131.60 1875 ---- ---- 111.10A 111.10A 116.90 -12.10 66 129.00 10 1880 ---- ---- 108.70A 108.70A 114.50 -11.90 126.40 1885 ---- ---- 106.40A 106.40A 112.00 -11.80 123.80 10 1890 ---- ---- 104.20A 104.20A 109.70 -11.60 121.30 26 1895 ---- ---- 101.90A 101.90A 107.40 -11.50 118.90 1900 ---- 117.20B 99.80A 99.80A 105.10 -11.40 116.50 40 1905 ---- ---- 97.70A 97.70A 102.90 -11.20 114.10 1910 ---- ---- 95.60A 95.60A 100.70 -11.10 111.80 1915 ---- ---- 93.60A 93.60A 98.50 -11.10 109.60 1920 ---- ---- 91.60A 91.60A 96.50 -10.90 107.40 1925 ---- 105.60B 89.60A 89.60A 94.40 -10.80 105.20 4 1930 ---- ---- 87.70A 87.70A 92.40 -10.70 103.10 1935 ---- ---- 85.90A 85.90A 90.50 -10.50 101.00 700 700 1940 ---- ---- 84.10A 84.10A 88.60 -10.40 99.00 1945 ---- ---- 82.30A 82.30A 86.70 -10.30 97.00 1950 ---- 95.20B 80.60A 80.60A 84.90 -10.10 95.00 25 1955 ---- ---- 78.90A 78.90A 83.10 -10.00 93.10 1960 ---- ---- 77.30A 77.30A 81.40 -9.90 91.30 1965 ---- ---- 75.60A 75.60A 79.70 -9.80 89.50 1970 ---- ---- 74.10A 74.10A 78.00 -9.70 87.70 32 1975 ---- ---- 72.50A 72.50A 76.40 -9.50 85.90 750 1980 ---- ---- 71.10A 71.10A 74.80 -9.40 84.20 1985 ---- ---- 69.60A 69.60A 73.30 -9.30 82.60 1990 ---- ---- 68.20A 68.20A 71.80 -9.10 80.90 1995 ---- ---- 66.80A 66.80A 70.30 -9.00 79.30 2000 77.40 77.50 65.40A 75.30B 68.90 -8.90 150 77.80 40 6125 2005 ---- ---- 64.10A 64.10A 67.50 -8.80 76.30 2010 ---- ---- 62.80A 62.80A 66.10 -8.70 74.80 2015 ---- ---- 61.50A 61.50A 64.80 -8.50 73.30 2020 ---- ---- 60.30A 60.30A 63.50 -8.40 71.90 2025 ---- ---- 59.10A 59.10A 62.20 -8.30 66 70.50 5 2030 ---- ---- 57.90A 57.90A 60.90 -8.20 69.10 2035 ---- ---- 56.80A 56.80A 59.70 -8.10 67.80 2040 ---- ---- 55.60A 55.60A 58.50 -8.00 66.50 16 2045 ---- ---- 54.50A 54.50A 57.40 -7.80 65.20 2050 ---- ---- 53.50A 53.50A 56.30 -7.70 64.00 1480 2055 ---- ---- 52.40A 52.40A 55.10 -7.60 62.70 2060 ---- ---- 51.40A 51.40A 54.10 -7.40 61.50 74 2065 ---- ---- 50.40A 50.40A 53.00 -7.40 60.40 2070 ---- ---- 49.40A 49.40A 52.00 -7.20 59.20 2075 ---- ---- 48.50A 48.50A 51.00 -7.10 58.10 2080 ---- ---- 47.60A 47.60A 50.00 -7.00 57.00 2085 ---- ---- 46.70A 46.70A 49.00 -7.00 56.00 1150 2090 ---- ---- 45.80A 45.80A 48.10 -6.80 54.90 2095 ---- ---- 44.90A 44.90A 47.20 -6.70 53.90 2100 ---- ---- 44.10A 44.10A 46.30 -6.60 10 52.90 1518 2105 ---- ---- 43.20A 43.20A 45.40 -6.50 51.90 2110 ---- ---- 42.40A 42.40A 44.60 -6.40 51.00 2115 ---- ---- 41.70A 41.70A 43.70 -6.40 50.10 2120 ---- ---- 40.90A 40.90A 42.90 -6.20 49.10 2125 ---- ---- 40.10A 40.10A 42.10 -6.20 48.30 2130 ---- ---- 39.40A 39.40A 41.40 -6.00 47.40 2135 ---- ---- 38.70A 38.70A 40.60 -5.90 46.50 1150 2140 ---- ---- 38.00A 38.00A 39.90 -5.80 45.70 2145 ---- ---- 37.30A 37.30A 39.10 -5.80 44.90 2150 ---- ---- 36.70A 36.70A 38.40 -5.70 44.10 840 5000 2155 ---- ---- 36.00A 36.00A 37.70 -5.60 43.30 88 2160 ---- ---- 35.40A 35.40A 37.10 -5.40 42.50 2165 ---- ---- 34.80A 34.80A 36.40 -5.40 41.80 2170 ---- ---- 34.10A 34.10A 35.80 -5.30 41.10 2175 ---- ---- 33.50A 33.50A 35.10 -5.20 40.30 2180 ---- ---- 33.00A 33.00A 34.50 -5.10 39.60 2185 ---- ---- 32.40A 32.40A 33.90 -5.10 39.00 2190 ---- ---- 31.80A 31.80A 33.30 -5.00 38.30 2195 ---- ---- 31.30A 31.30A 32.70 -4.90 37.60 2200 ---- ---- 30.70A 30.70A 32.20 -4.80 37.00 80 2205 ---- ---- 30.20A 30.20A 31.60 -4.80 36.40 2210 ---- ---- 29.70A 29.70A 31.10 -4.60 35.70 2215 ---- ---- 29.20A 29.20A 30.50 -4.60 35.10 2220 ---- ---- 28.70A 28.70A 30.00 -4.50 34.50 2225 ---- ---- 28.20A 28.20A 29.50 -4.50 34.00 2230 ---- ---- 27.80A 27.80A 29.00 -4.40 33.40 2235 ---- ---- 27.30A 27.30A 28.50 -4.30 32.80 2240 ---- ---- 26.90A 26.90A 28.00 -4.30 32.30 2245 ---- ---- 26.40A 26.40A 27.60 -4.20 31.80 2250 ---- ---- 26.00A 26.00A 27.10 -4.10 31.20 17 2255 ---- ---- 25.60A 25.60A 26.60 -4.10 30.70 2260 ---- ---- 25.20A 25.20A 26.20 -4.00 30.20 2265 ---- ---- 24.80A 24.80A 25.80 -3.90 29.70 2270 ---- ---- 24.40A 24.40A 25.30 -3.90 29.20 2275 ---- ---- 24.00A 24.00A 24.90 -3.90 28.80 2280 ---- ---- 23.50A 23.50A 24.50 -3.80 28.30 2290 ---- ---- 22.80A 22.80A 23.70 -3.70 27.40 2300 ---- ---- 22.10A 22.10A 23.00 -3.60 26.60 1155 2310 ---- ---- 21.50A 21.50A 22.30 -3.40 25.70 2320 ---- ---- 20.80A 20.80A 21.60 -3.40 25.00 2325 ---- ---- 20.50A 20.50A 21.20 -3.40 24.60 2330 ---- ---- 20.20A 20.20A 20.90 -3.30 24.20 2340 ---- ---- 19.60A 19.60A 20.30 -3.20 23.50 2350 ---- ---- 19.00A 19.00A 19.70 -3.10 22.80 2360 ---- ---- 18.50A 18.50A 19.10 -3.00 22.10 2370 ---- ---- 18.00A 18.00A 18.50 -3.00 21.50 2375 ---- ---- 17.70A 17.70A 18.30 -2.90 21.20 2380 ---- ---- 17.40A 17.40A 18.00 -2.90 20.90 2400 ---- ---- 16.40A 16.40A 17.00 -2.70 19.70 3 2425 ---- ---- 15.30A 15.30A 15.80 -2.60 18.40 2450 ---- ---- 14.30A 14.30A 14.70 -2.40 17.10 2475 ---- ---- 13.30A 13.30A 13.80 -2.20 16.00 2490 ---- ---- 12.80A 12.80A 13.20 -2.20 15.40 2500 ---- ---- 12.50A 12.50A 12.90 -2.10 3 15.00 301 2525 ---- ---- 11.70A 11.70A 12.10 -1.90 14.00 2550 ---- ---- 11.00A 11.00A 11.30 -1.90 13.20 1 1125 2575 ---- ---- 10.30A 10.30A 10.60 -1.80 12.40 59 3000 ---- ---- 4.20A 4.20A 4.20 -.70 4.90 200 OG OCT23 Gold Option CALL 1200 ---- ---- 698.60A 698.60A 706.10 -17.50 723.60 1225 ---- ---- 673.70A 673.70A 681.10 -17.50 698.60 1250 ---- ---- 648.80A 648.80A 656.10 -17.50 673.60 1275 ---- ---- 623.50A 623.50A 631.10 -17.50 648.60 1300 ---- ---- 598.30A 598.30A 606.10 -17.50 623.60 1325 ---- ---- 570.40A 570.40A 581.10 -17.50 598.60 1350 ---- 574.40B 545.60A 545.60A 556.10 -17.50 573.60 1375 ---- 549.60B 521.00A 521.00A 531.10 -17.50 548.60 1400 ---- 525.00B 496.50A 525.00B 506.30 -17.50 523.80 1410 ---- ---- 489.30A 489.30A 496.50 -17.40 513.90 1420 ---- ---- 479.00A 479.00A 486.70 -17.40 504.10 1425 ---- 500.40B 472.10A 500.40B 481.80 -17.40 499.20 1430 ---- ---- 469.90A 469.90A 476.90 -17.40 494.30 1440 ---- ---- 460.00A 460.00A 467.20 -17.30 484.50 1450 ---- 476.20B 448.00A 476.20B 457.50 -17.30 474.80 1460 ---- ---- 441.00A 441.00A 447.80 -17.30 465.10 1470 ---- ---- 431.00A 431.00A 438.20 -17.30 455.50 1475 ---- 452.10B 424.10A 452.10B 433.50 -17.20 450.70 1480 ---- ---- 421.50A 421.50A 428.70 -17.20 445.90 1490 ---- ---- 411.90A 411.90A 419.20 -17.20 436.40 1500 ---- 428.20B 400.50A 428.20B 409.70 -17.20 426.90 1505 ---- ---- 398.10A 398.10A 405.00 -17.20 422.20 1510 ---- ---- 393.00A 393.00A 400.30 -17.10 417.40 1515 ---- ---- 388.70A 388.70A 395.60 -17.10 412.70 1520 ---- ---- 384.10A 384.10A 391.00 -17.10 408.10 1525 ---- 404.60B 377.20A 404.60B 386.30 -17.10 403.40 1530 ---- ---- 374.70A 374.70A 381.70 -17.00 398.70 1535 ---- ---- 370.00A 370.00A 377.00 -17.10 394.10 1540 ---- ---- 365.50A 365.50A 372.40 -17.10 389.50 1545 ---- ---- 360.90A 360.90A 367.80 -17.00 384.80 1550 ---- 381.30B 354.30A 381.30B 363.30 -16.90 380.20 1555 ---- ---- 351.80A 351.80A 358.70 -16.90 375.60 1560 ---- ---- 347.30A 347.30A 354.10 -17.00 371.10 1565 ---- ---- 340.70A 340.70A 349.60 -16.90 366.50 1570 ---- ---- 336.20A 336.20A 345.10 -16.90 362.00 1575 ---- 358.40B 331.70A 358.40B 340.60 -16.90 357.50 1580 ---- ---- 327.20A 327.20A 336.10 -16.90 353.00 1585 ---- 349.30B 322.80A 349.30B 331.70 -16.80 348.50 1590 ---- 344.80B 318.40A 344.80B 327.20 -16.80 344.00 1595 ---- 340.30B 314.00A 340.30B 322.80 -16.70 339.50 1600 ---- 335.90B 309.60A 335.90B 318.40 -16.70 335.10 1605 ---- 331.40B 305.20A 331.40B 314.00 -16.70 330.70 1610 ---- 327.00B 300.90A 327.00B 309.60 -16.70 326.30 1615 ---- 322.50B 296.60A 322.50B 305.30 -16.60 321.90 1620 ---- 318.10B 292.30A 318.10B 300.90 -16.70 317.60 1625 ---- 313.80B 288.00A 313.80B 296.60 -16.60 313.20 1630 ---- 309.40B 283.80A 309.40B 292.40 -16.50 308.90 1635 ---- 305.10B 279.50A 305.10B 288.10 -16.50 304.60 1640 ---- 300.80B 275.30A 300.80B 283.90 -16.50 300.40 1645 ---- 296.50B 271.20A 296.50B 279.70 -16.40 296.10 1650 ---- 292.20B 267.00A 292.20B 275.50 -16.40 291.90 1655 ---- 287.90B 262.90A 262.90A 271.30 -16.40 287.70 1660 ---- 283.70B 258.80A 258.80A 267.20 -16.30 283.50 1665 ---- 279.50B 254.70A 254.70A 263.10 -16.20 279.30 1670 ---- 275.30B 250.70A 250.70A 259.00 -16.20 275.20 1675 ---- 271.20B 246.70A 246.70A 254.90 -16.20 271.10 1680 ---- ---- 242.70A 242.70A 250.90 -16.10 267.00 1685 ---- ---- 238.70A 238.70A 246.90 -16.10 263.00 1690 ---- ---- 234.80A 234.80A 243.00 -16.00 259.00 1695 ---- ---- 230.90A 230.90A 239.00 -16.00 255.00 1700 ---- ---- 227.10A 227.10A 235.10 -15.90 251.00 1705 ---- ---- 223.30A 223.30A 231.30 -15.80 247.10 1710 ---- ---- 219.50A 219.50A 227.50 -15.70 243.20 1715 ---- ---- 215.70A 215.70A 223.70 -15.60 239.30 1720 ---- ---- 212.00A 212.00A 219.90 -15.60 235.50 1725 ---- ---- 208.30A 208.30A 216.20 -15.50 231.70 1 1730 ---- ---- 204.70A 204.70A 212.50 -15.40 227.90 1735 ---- ---- 201.10A 201.10A 208.90 -15.30 224.20 1740 ---- ---- 197.50A 197.50A 205.30 -15.20 220.50 1745 ---- ---- 194.00A 194.00A 201.70 -15.10 216.80 1750 ---- ---- 190.50A 190.50A 198.20 -15.00 213.20 1755 ---- ---- 187.10A 187.10A 194.70 -14.90 209.60 1760 ---- ---- 183.70A 183.70A 191.20 -14.80 206.00 1765 ---- ---- 180.30A 180.30A 187.80 -14.70 202.50 1770 ---- ---- 177.00A 177.00A 184.50 -14.60 199.10 1775 ---- ---- 173.80A 173.80A 181.20 -14.40 195.60 1780 ---- ---- 170.50A 170.50A 177.90 -14.30 192.20 1785 ---- ---- 167.30A 167.30A 174.70 -14.20 188.90 1790 ---- ---- 164.20A 164.20A 171.50 -14.00 185.50 1795 ---- ---- 161.10A 161.10A 168.30 -14.00 182.30 1800 ---- ---- 158.10A 158.10A 165.20 -13.80 179.00 23 1805 ---- ---- 155.10A 155.10A 162.10 -13.70 175.80 1810 ---- ---- 152.10A 152.10A 159.10 -13.60 172.70 1815 ---- ---- 149.20A 149.20A 156.10 -13.50 169.60 1820 ---- ---- 146.30A 146.30A 153.20 -13.30 166.50 1825 ---- ---- 143.50A 143.50A 150.30 -13.20 163.50 1830 ---- ---- 140.70A 140.70A 147.40 -13.10 160.50 1835 ---- ---- 138.00A 138.00A 144.60 -12.90 157.50 1840 141.60 141.60 135.30A 139.60A 141.90 -12.70 1 154.60 210 1845 ---- ---- 132.70A 132.70A 139.10 -12.70 151.80 1850 ---- ---- 130.10A 130.10A 136.50 -12.50 149.00 13 1855 ---- ---- 127.60A 127.60A 133.80 -12.40 146.20 1860 ---- ---- 125.10A 125.10A 131.20 -12.30 143.50 1865 ---- ---- 122.60A 122.60A 128.70 -12.10 140.80 1870 ---- ---- 120.20A 120.20A 126.10 -12.10 138.20 1875 ---- ---- 117.80A 117.80A 123.70 -11.90 135.60 1880 ---- ---- 115.50A 115.50A 121.20 -11.90 133.10 1885 ---- ---- 113.20A 113.20A 118.80 -11.80 130.60 1890 ---- ---- 111.00A 111.00A 116.50 -11.70 128.20 1895 ---- ---- 108.80A 108.80A 114.20 -11.60 125.80 1900 ---- 124.40B 106.70A 124.20B 111.90 -11.50 123.40 55 1905 ---- ---- 104.60A 104.60A 109.70 -11.40 121.10 1910 ---- ---- 102.50A 102.50A 107.50 -11.40 118.90 1915 ---- ---- 100.50A 100.50A 105.40 -11.20 116.60 1920 ---- ---- 98.60A 98.60A 103.30 -11.10 114.40 1925 ---- ---- 96.60A 96.60A 101.20 -11.10 112.30 100 1930 ---- ---- 94.70A 94.70A 99.20 -11.00 110.20 1935 ---- ---- 92.90A 92.90A 97.20 -10.90 108.10 1940 ---- ---- 91.10A 91.10A 95.30 -10.80 106.10 1945 ---- ---- 89.30A 89.30A 93.40 -10.80 104.20 1950 ---- ---- 87.60A 87.60A 91.60 -10.60 102.20 1955 ---- ---- 85.90A 85.90A 89.80 -10.50 100.30 1960 ---- ---- 84.20A 84.20A 88.00 -10.50 98.50 1965 ---- ---- 82.60A 82.60A 86.30 -10.30 96.60 1970 ---- ---- 81.00A 81.00A 84.60 -10.30 94.90 1975 ---- ---- 79.50A 79.50A 83.00 -10.10 93.10 501 1980 ---- ---- 78.00A 78.00A 81.30 -10.10 91.40 1985 ---- ---- 76.50A 76.50A 79.80 -9.90 89.70 1990 ---- ---- 75.00A 75.00A 78.20 -9.90 88.10 1995 ---- ---- 73.60A 73.60A 76.80 -9.70 86.50 2000 ---- ---- 72.20A 72.20A 75.30 -9.60 22 84.90 88 99 2005 ---- ---- 70.90A 70.90A 73.90 -9.50 83.40 2010 ---- ---- 69.50A 69.50A 72.50 -9.30 81.80 2015 ---- ---- 68.20A 68.20A 71.10 -9.30 80.40 2020 ---- ---- 67.00A 67.00A 69.80 -9.10 78.90 2025 ---- ---- 65.70A 65.70A 68.50 -9.00 77.50 2030 ---- ---- 64.50A 64.50A 67.30 -8.80 76.10 2035 ---- ---- 63.30A 63.30A 66.10 -8.70 74.80 2040 ---- ---- 62.20A 62.20A 64.90 -8.50 73.40 2045 ---- ---- 61.10A 61.10A 63.70 -8.40 72.10 2050 ---- ---- 59.90A 59.90A 62.60 -8.30 2 70.90 24 2055 ---- ---- 58.80A 58.80A 61.40 -8.20 69.60 2060 ---- ---- 57.80A 57.80A 60.40 -8.00 68.40 2065 ---- ---- 56.70A 56.70A 59.30 -7.90 67.20 2070 ---- ---- 55.70A 55.70A 58.30 -7.70 66.00 2075 ---- ---- 54.70A 54.70A 57.20 -7.70 64.90 2080 ---- ---- 53.80A 53.80A 56.30 -7.50 63.80 2085 ---- ---- 52.80A 52.80A 55.30 -7.40 62.70 2090 ---- ---- 51.90A 51.90A 54.30 -7.30 61.60 2095 ---- ---- 51.00A 51.00A 53.40 -7.20 60.60 2100 ---- ---- 50.10A 50.10A 52.50 -7.00 5 59.50 23 2105 ---- ---- 49.20A 49.20A 51.60 -6.90 58.50 2110 ---- ---- 48.40A 48.40A 50.70 -6.80 57.50 2115 ---- ---- 47.60A 47.60A 49.90 -6.70 56.60 2120 ---- ---- 46.80A 46.80A 49.00 -6.60 55.60 2125 ---- ---- 46.00A 46.00A 48.20 -6.50 54.70 2130 ---- ---- 45.20A 45.20A 47.40 -6.40 53.80 2135 ---- ---- 44.40A 44.40A 46.60 -6.30 52.90 2140 ---- ---- 43.70A 43.70A 45.80 -6.20 52.00 2145 ---- ---- 43.00A 43.00A 45.10 -6.10 51.20 2150 ---- ---- 42.20A 42.20A 44.30 -6.00 50.30 2 2155 ---- ---- 41.50A 41.50A 43.60 -5.90 49.50 2160 ---- ---- 40.90A 40.90A 42.90 -5.80 48.70 2 2165 ---- ---- 40.20A 40.20A 42.20 -5.70 47.90 2170 ---- ---- 39.50A 39.50A 41.50 -5.60 47.10 2175 ---- ---- 38.90A 38.90A 40.80 -5.60 46.40 2180 ---- ---- 38.30A 38.30A 40.10 -5.50 45.60 2185 ---- ---- 37.70A 37.70A 39.50 -5.40 44.90 26 2190 ---- ---- 37.10A 37.10A 38.80 -5.40 44.20 2195 ---- ---- 36.50A 36.50A 38.20 -5.30 43.50 2200 ---- ---- 35.90A 35.90A 37.60 -5.20 1 42.80 150 164 2205 ---- ---- 35.30A 35.30A 37.00 -5.10 42.10 2210 ---- ---- 34.80A 34.80A 36.40 -5.10 41.50 2215 ---- ---- 34.20A 34.20A 35.80 -5.00 40.80 2220 ---- ---- 33.70A 33.70A 35.30 -4.90 40.20 2225 ---- ---- 33.20A 33.20A 34.70 -4.90 39.60 2230 ---- ---- 32.70A 32.70A 34.20 -4.80 39.00 2235 ---- ---- 32.20A 32.20A 33.60 -4.80 38.40 2240 ---- ---- 31.70A 31.70A 33.10 -4.70 37.80 2245 ---- ---- 31.20A 31.20A 32.60 -4.60 37.20 2250 ---- ---- 30.80A 30.80A 32.10 -4.60 36.70 2255 ---- ---- 30.30A 30.30A 31.60 -4.50 36.10 2260 ---- ---- 29.80A 29.80A 31.10 -4.50 35.60 420 2265 ---- ---- 29.40A 29.40A 30.70 -4.40 35.10 2270 ---- ---- 29.00A 29.00A 30.20 -4.30 34.50 2275 ---- ---- 28.50A 28.50A 29.70 -4.30 34.00 2280 ---- ---- 28.10A 28.10A 29.30 -4.20 33.50 2290 ---- ---- 27.30A 27.30A 28.40 -4.20 32.60 2300 ---- ---- 26.50A 26.50A 27.60 -4.00 31.60 30 2310 ---- ---- 25.80A 25.80A 26.80 -3.90 30.70 2320 ---- ---- 25.10A 25.10A 26.00 -3.90 29.90 2325 ---- ---- 24.70A 24.70A 25.70 -3.70 29.40 37 2330 ---- ---- 24.40A 24.40A 25.30 -3.70 29.00 11 2340 ---- ---- 23.70A 23.70A 24.60 -3.60 28.20 2350 ---- ---- 23.10A 23.10A 23.90 -3.50 27.40 5 2360 ---- ---- 22.50A 22.50A 23.30 -3.40 26.70 2370 ---- ---- 21.90A 21.90A 22.60 -3.40 26.00 2375 ---- ---- 21.60A 21.60A 22.30 -3.30 25.60 2380 ---- ---- 21.30A 21.30A 22.00 -3.30 25.30 2400 ---- ---- 20.20A 20.20A 20.90 -3.10 24.00 40 2425 ---- ---- 18.90A 18.90A 19.50 -2.90 22.40 2450 ---- ---- 17.80A 17.80A 18.30 -2.70 21.00 2475 ---- ---- 16.70A 16.70A 17.20 -2.50 19.70 2500 ---- ---- 15.70A 15.70A 16.20 -2.40 18.60 20 2525 ---- ---- 14.80A 14.80A 15.20 -2.30 17.50 25 2550 ---- ---- 14.00A 14.00A 14.30 -2.10 16.40 6 2575 ---- ---- 13.20A 13.20A 13.50 -2.00 15.50 153 2650 11.10 11.10 11.10 11.10 11.40 -1.70 2 13.10 101 106 3000 ---- ---- 5.80A 5.80A 5.80 -1.00 6.80 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 697.60 -17.50 715.10 1250 ---- ---- ---- ---- 672.60 -17.50 690.10 1275 ---- ---- ---- ---- 647.60 -17.50 665.10 1300 ---- ---- ---- ---- 622.60 -17.50 640.10 1325 ---- 615.20B 587.90A 615.20B 597.60 -17.50 615.10 1350 ---- 591.00B 563.10A 591.00B 572.60 -17.50 590.10 1375 ---- 566.20B 538.60A 566.20B 547.70 -17.40 565.10 1400 ---- 541.50B 514.10A 541.50B 522.90 -17.50 540.40 1420 ---- ---- ---- ---- 503.30 -17.40 520.70 1425 ---- 517.10B 489.90A 517.10B 498.50 -17.30 515.80 1430 ---- ---- ---- ---- 493.60 -17.40 511.00 1440 ---- ---- ---- ---- 483.90 -17.30 501.20 1450 ---- 492.80B 465.90A 492.80B 474.20 -17.40 491.60 1460 ---- ---- ---- ---- 464.60 -17.30 481.90 1470 ---- ---- ---- ---- 455.00 -17.30 472.30 1475 ---- 468.80B 442.10A 468.80B 450.30 -17.30 467.60 1480 ---- ---- ---- ---- 445.50 -17.30 462.80 1490 ---- ---- ---- ---- 436.10 -17.20 453.30 1500 ---- 445.00B 418.60A 445.00B 426.60 -17.20 443.80 1510 ---- ---- ---- ---- 417.30 -17.10 434.40 1515 ---- ---- ---- ---- 412.60 -17.20 429.80 1520 ---- ---- ---- ---- 407.90 -17.20 425.10 1525 ---- 421.50B 395.40A 421.50B 403.30 -17.10 420.40 1530 ---- ---- ---- ---- 398.70 -17.10 415.80 1535 ---- ---- ---- ---- 394.10 -17.10 411.20 1540 ---- ---- ---- ---- 389.50 -17.00 406.50 1545 ---- ---- ---- ---- 384.90 -17.10 402.00 1550 ---- 398.30B 372.50A 398.30B 380.30 -17.10 397.40 1555 ---- ---- ---- ---- 375.80 -17.00 392.80 1560 ---- ---- 363.50A 363.50A 371.30 -16.90 388.20 1565 ---- ---- 359.00A 359.00A 366.80 -16.90 383.70 1570 ---- ---- 354.50A 354.50A 362.30 -16.90 379.20 1575 ---- 375.50B 350.10A 375.50B 357.80 -16.90 374.70 1580 ---- 370.90B 345.60A 370.90B 353.30 -16.90 370.20 1585 ---- 366.40B 341.20A 366.40B 348.90 -16.80 365.70 1590 ---- 361.90B 336.80A 361.90B 344.50 -16.80 361.30 1595 ---- 357.50B 332.40A 357.50B 340.10 -16.80 356.90 1600 ---- 353.00B 328.10A 353.00B 335.70 -16.70 352.40 1605 ---- 348.60B 323.70A 348.60B 331.30 -16.70 348.00 1610 ---- 344.20B 319.40A 344.20B 327.00 -16.70 343.70 1615 ---- 339.80B 315.10A 339.80B 322.60 -16.70 339.30 1620 ---- 335.40B 310.80A 335.40B 318.30 -16.70 335.00 1625 ---- 331.00B 306.60A 331.00B 314.00 -16.70 330.70 1630 ---- 326.70B 302.30A 326.70B 309.80 -16.60 326.40 1635 ---- 322.30B 298.10A 322.30B 305.50 -16.60 322.10 1640 ---- 318.00B 293.90A 318.00B 301.30 -16.60 317.90 1645 ---- 313.80B 289.80A 313.80B 297.10 -16.50 313.60 1650 ---- 309.50B 285.60A 309.50B 292.90 -16.50 309.40 1655 ---- ---- 281.50A 281.50A 288.80 -16.40 305.20 1660 ---- ---- 277.40A 277.40A 284.70 -16.40 301.10 1665 ---- ---- 273.30A 273.30A 280.60 -16.40 297.00 1670 ---- ---- 269.30A 269.30A 276.50 -16.30 292.80 1675 ---- ---- 265.30A 265.30A 272.50 -16.30 288.80 1680 ---- ---- 261.30A 261.30A 268.50 -16.20 284.70 1685 ---- ---- 257.40A 257.40A 264.50 -16.20 280.70 1690 ---- ---- 253.40A 253.40A 260.50 -16.20 276.70 1695 ---- ---- 249.60A 249.60A 256.60 -16.10 272.70 1700 ---- ---- 245.70A 245.70A 252.70 -16.00 268.70 1705 ---- ---- 241.90A 241.90A 248.80 -16.00 264.80 1710 ---- ---- 238.10A 238.10A 245.00 -15.90 260.90 3 1715 ---- ---- 234.30A 234.30A 241.20 -15.80 257.00 1720 ---- ---- 230.60A 230.60A 237.40 -15.80 253.20 1725 ---- ---- 226.90A 226.90A 233.70 -15.70 249.40 1730 ---- ---- 223.20A 223.20A 230.00 -15.60 245.60 1735 ---- ---- 219.60A 219.60A 226.30 -15.60 241.90 1740 ---- ---- 216.00A 216.00A 222.70 -15.50 238.20 1745 ---- ---- 212.50A 212.50A 219.10 -15.40 234.50 1750 ---- ---- 208.90A 208.90A 215.50 -15.30 230.80 1755 ---- ---- 205.50A 205.50A 212.00 -15.20 227.20 1760 ---- ---- 202.00A 202.00A 208.50 -15.20 223.70 1765 ---- ---- 198.60A 198.60A 205.10 -15.00 220.10 1770 ---- ---- 195.30A 195.30A 201.60 -15.00 216.60 1775 ---- ---- 191.90A 191.90A 198.30 -14.80 213.10 1780 ---- ---- 188.70A 188.70A 194.90 -14.80 209.70 1785 ---- ---- 185.40A 185.40A 191.60 -14.70 206.30 1790 ---- ---- 182.20A 182.20A 188.40 -14.50 202.90 1795 ---- ---- 179.10A 179.10A 185.20 -14.40 199.60 1800 ---- ---- 176.00A 176.00A 182.00 -14.30 196.30 1805 ---- ---- 172.90A 172.90A 178.90 -14.20 193.10 1810 ---- ---- 169.90A 169.90A 175.80 -14.10 189.90 1815 ---- ---- 166.90A 166.90A 172.70 -14.00 186.70 1820 ---- ---- 164.00A 164.00A 169.70 -13.90 183.60 1825 ---- ---- 161.10A 161.10A 166.70 -13.80 180.50 1830 ---- ---- 158.20A 158.20A 163.80 -13.60 177.40 1835 ---- ---- 155.40A 155.40A 160.90 -13.50 174.40 1840 ---- ---- 152.60A 152.60A 158.10 -13.40 171.50 1845 ---- ---- 149.90A 149.90A 155.30 -13.30 168.60 1850 ---- ---- 147.20A 147.20A 152.50 -13.20 165.70 1855 ---- ---- 144.60A 144.60A 149.80 -13.00 162.80 1860 ---- ---- 142.00A 142.00A 147.20 -12.90 160.10 1865 ---- ---- 139.40A 139.40A 144.50 -12.80 157.30 1870 ---- ---- 136.90A 136.90A 142.00 -12.60 154.60 1875 ---- ---- 134.50A 134.50A 139.40 -12.60 152.00 1880 ---- ---- 132.00A 132.00A 136.90 -12.40 149.30 1885 ---- ---- 129.70A 129.70A 134.50 -12.30 146.80 1890 ---- ---- 127.30A 127.30A 132.10 -12.20 144.30 1895 ---- ---- 125.00A 125.00A 129.70 -12.10 141.80 1900 ---- ---- 122.80A 122.80A 127.40 -11.90 139.30 301 1905 ---- ---- 120.50A 120.50A 125.10 -11.80 136.90 1910 ---- ---- 118.40A 118.40A 122.90 -11.70 134.60 1915 ---- ---- 116.20A 116.20A 120.70 -11.60 132.30 1920 ---- ---- 114.10A 114.10A 118.50 -11.50 130.00 1925 ---- ---- 112.10A 112.10A 116.40 -11.40 127.80 1930 ---- ---- 110.10A 110.10A 114.30 -11.30 125.60 1935 ---- ---- 108.10A 108.10A 112.30 -11.10 123.40 1940 ---- ---- 106.10A 106.10A 110.20 -11.10 121.30 1945 ---- ---- 104.20A 104.20A 108.30 -10.90 119.20 1950 ---- ---- 102.40A 102.40A 106.30 -10.80 117.10 1955 ---- ---- 100.50A 100.50A 104.50 -10.60 115.10 1960 ---- ---- 98.80A 98.80A 102.60 -10.50 113.10 1965 ---- ---- 97.00A 97.00A 100.80 -10.40 111.20 1970 ---- ---- 95.30A 95.30A 99.00 -10.30 109.30 1975 ---- ---- 93.60A 93.60A 97.20 -10.20 107.40 1980 ---- ---- 91.90A 91.90A 95.50 -10.10 105.60 1985 ---- ---- 90.30A 90.30A 93.80 -9.90 103.70 1990 ---- ---- 88.70A 88.70A 92.20 -9.80 102.00 1995 ---- ---- 87.20A 87.20A 90.50 -9.70 100.20 2000 ---- ---- 85.70A 85.70A 89.00 -9.50 98.50 2 2005 ---- ---- 84.20A 84.20A 87.40 -9.40 96.80 2010 ---- ---- 82.70A 82.70A 85.90 -9.30 95.20 2015 ---- ---- 81.30A 81.30A 84.40 -9.20 93.60 2020 ---- ---- 79.90A 79.90A 82.90 -9.10 92.00 2025 ---- ---- 78.50A 78.50A 81.50 -8.90 90.40 2030 ---- ---- 77.20A 77.20A 80.10 -8.80 88.90 2035 ---- ---- 75.90A 75.90A 78.70 -8.70 87.40 2040 ---- ---- 74.60A 74.60A 77.30 -8.60 85.90 2045 ---- ---- 73.30A 73.30A 76.00 -8.50 84.50 2050 ---- ---- 72.10A 72.10A 74.70 -8.40 83.10 2055 ---- ---- 70.90A 70.90A 73.40 -8.30 81.70 2060 ---- ---- 69.70A 69.70A 72.20 -8.20 80.40 2065 ---- ---- 68.50A 68.50A 71.00 -8.00 79.00 2070 ---- ---- 67.40A 67.40A 69.80 -8.00 77.80 2075 ---- ---- 66.30A 66.30A 68.60 -7.90 76.50 2080 ---- ---- 65.20A 65.20A 67.50 -7.70 75.20 2085 ---- ---- 64.10A 64.10A 66.40 -7.60 74.00 2090 ---- ---- 63.00A 63.00A 65.30 -7.50 72.80 2095 ---- ---- 62.00A 62.00A 64.20 -7.50 71.70 2100 ---- ---- 61.00A 61.00A 63.10 -7.40 70.50 2105 ---- ---- 60.00A 60.00A 62.10 -7.30 69.40 2110 ---- ---- 59.10A 59.10A 61.10 -7.20 68.30 2115 ---- ---- 58.10A 58.10A 60.10 -7.10 67.20 2120 ---- ---- 57.20A 57.20A 59.10 -7.10 66.20 2125 ---- ---- 56.30A 56.30A 58.20 -7.00 65.20 2130 ---- ---- 55.40A 55.40A 57.20 -6.90 64.10 2135 ---- ---- 54.50A 54.50A 56.30 -6.90 63.20 2140 ---- ---- 53.70A 53.70A 55.40 -6.80 62.20 2145 ---- ---- 52.90A 52.90A 54.60 -6.60 61.20 2150 ---- ---- 52.00A 52.00A 53.70 -6.60 60.30 2155 ---- ---- 51.20A 51.20A 52.90 -6.50 59.40 2160 ---- ---- 50.50A 50.50A 52.10 -6.40 58.50 2165 ---- ---- 49.70A 49.70A 51.30 -6.30 57.60 2170 ---- ---- 48.90A 48.90A 50.50 -6.20 56.70 2175 ---- ---- 48.20A 48.20A 49.70 -6.20 55.90 2180 ---- ---- 47.50A 47.50A 48.90 -6.20 55.10 2185 ---- ---- 46.80A 46.80A 48.20 -6.10 54.30 2190 ---- ---- 46.10A 46.10A 47.50 -6.00 53.50 2195 ---- ---- 45.40A 45.40A 46.80 -5.90 52.70 2200 ---- ---- 44.70A 44.70A 46.10 -5.80 51.90 2205 ---- ---- 44.10A 44.10A 45.40 -5.70 51.10 2210 ---- ---- 43.40A 43.40A 44.70 -5.70 50.40 2215 ---- ---- 42.80A 42.80A 44.10 -5.60 49.70 2220 ---- ---- 42.20A 42.20A 43.40 -5.60 49.00 2225 ---- ---- 41.60A 41.60A 42.80 -5.50 48.30 2230 ---- ---- 41.00A 41.00A 42.20 -5.40 47.60 2235 ---- ---- 40.40A 40.40A 41.60 -5.30 46.90 2240 ---- ---- 39.80A 39.80A 41.00 -5.20 46.20 2245 ---- ---- 39.30A 39.30A 40.40 -5.20 45.60 2250 ---- ---- 38.70A 38.70A 39.80 -5.10 44.90 2255 ---- ---- 38.20A 38.20A 39.30 -5.00 44.30 2260 ---- ---- 37.70A 37.70A 38.70 -5.00 43.70 2265 ---- ---- 37.10A 37.10A 38.20 -4.90 43.10 2270 ---- ---- 36.60A 36.60A 37.60 -4.90 42.50 2275 ---- ---- 36.10A 36.10A 37.10 -4.80 41.90 2280 ---- ---- 35.60A 35.60A 36.60 -4.70 41.30 2285 ---- ---- 35.20A 35.20A 36.10 -4.60 40.70 2290 ---- ---- 34.70A 34.70A 35.60 -4.60 40.20 2300 32.80 32.80 32.80 34.00B 34.70 -4.40 5 39.10 9 2310 ---- ---- 32.90A 32.90A 33.80 -4.30 38.10 2320 ---- ---- 32.00A 32.00A 32.90 -4.20 37.10 2325 ---- ---- 31.60A 31.60A 32.40 -4.20 36.60 2330 ---- ---- 31.20A 31.20A 32.00 -4.10 36.10 2340 ---- ---- 30.40A 30.40A 31.20 -4.00 35.20 2350 ---- ---- 29.60A 29.60A 30.40 -3.90 34.30 2360 ---- ---- 28.90A 28.90A 29.60 -3.80 33.40 2370 ---- ---- 28.20A 28.20A 28.80 -3.80 32.60 2375 ---- ---- 27.80A 27.80A 28.50 -3.60 32.10 2380 ---- ---- 27.50A 27.50A 28.10 -3.60 31.70 2400 ---- ---- 26.20A 26.20A 26.70 -3.50 30.20 2425 ---- ---- 24.70A 24.70A 25.10 -3.30 28.40 2450 ---- ---- 23.20A 23.20A 23.70 -3.00 26.70 2475 ---- ---- 22.00A 22.00A 22.30 -2.90 25.20 2500 ---- ---- 20.80A 20.80A 21.10 -2.70 23.80 2525 ---- ---- 19.60A 19.60A 19.90 -2.60 22.50 2550 ---- ---- 18.60A 18.60A 18.90 -2.40 21.30 2575 ---- ---- 17.70A 17.70A 17.90 -2.30 20.20 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 922.60 -17.50 940.10 1025 ---- ---- ---- ---- 897.60 -17.50 915.10 1050 ---- ---- ---- ---- 872.60 -17.50 890.10 1075 ---- ---- ---- ---- 847.60 -17.50 865.10 1080 ---- ---- ---- ---- 842.60 -17.50 860.10 1090 ---- ---- ---- ---- 832.60 -17.50 850.10 1100 ---- ---- ---- ---- 822.60 -17.50 840.10 1110 ---- ---- ---- ---- 812.60 -17.50 830.10 1120 ---- ---- ---- ---- 802.60 -17.50 820.10 1125 ---- ---- ---- ---- 797.60 -17.50 815.10 1130 ---- ---- ---- ---- 792.60 -17.50 810.10 1140 ---- ---- ---- ---- 782.60 -17.50 800.10 1150 ---- ---- ---- ---- 772.60 -17.50 790.10 1160 ---- ---- ---- ---- 762.60 -17.50 780.10 1170 ---- ---- ---- ---- 752.60 -17.50 770.10 1175 ---- ---- ---- ---- 747.60 -17.50 765.10 1180 ---- ---- ---- ---- 742.60 -17.50 760.10 1185 ---- ---- ---- ---- 737.60 -17.50 755.10 1190 ---- ---- ---- ---- 732.60 -17.50 750.10 1195 ---- ---- ---- ---- 727.60 -17.50 745.10 1200 ---- ---- ---- ---- 722.60 -17.50 740.10 1205 ---- ---- ---- ---- 717.60 -17.50 735.10 1210 ---- ---- ---- ---- 712.60 -17.50 730.10 1215 ---- ---- ---- ---- 707.60 -17.50 725.10 1220 ---- ---- ---- ---- 702.60 -17.50 720.10 1225 ---- ---- ---- ---- 697.60 -17.50 715.10 1230 ---- ---- ---- ---- 692.60 -17.50 710.10 1235 ---- ---- ---- ---- 687.60 -17.50 705.10 1240 ---- ---- ---- ---- 682.60 -17.50 700.10 1245 ---- ---- ---- ---- 677.60 -17.50 695.10 1250 ---- ---- ---- ---- 672.60 -17.50 690.10 1255 ---- ---- ---- ---- 667.60 -17.50 685.10 1260 ---- ---- ---- ---- 662.60 -17.50 680.10 1265 ---- ---- ---- ---- 657.60 -17.50 675.10 1270 ---- ---- ---- ---- 652.60 -17.50 670.10 1275 ---- ---- ---- ---- 647.60 -17.50 665.10 1280 ---- ---- ---- ---- 642.60 -17.50 660.10 1285 ---- ---- ---- ---- 637.60 -17.50 655.10 1290 ---- ---- ---- ---- 632.60 -17.50 650.10 1295 ---- ---- ---- ---- 627.60 -17.50 645.10 1300 ---- ---- 613.00A 613.00A 622.60 -17.50 640.10 1305 ---- ---- ---- ---- 617.60 -17.50 635.10 1310 ---- ---- ---- ---- 612.60 -17.50 630.10 1315 ---- ---- ---- ---- 607.60 -17.50 625.10 1320 ---- ---- ---- ---- 602.60 -17.50 620.10 1325 ---- 615.70B 588.10A 615.70B 597.60 -17.50 615.10 1330 ---- ---- ---- ---- 592.60 -17.50 610.10 1335 ---- ---- ---- ---- 587.60 -17.50 605.10 1340 ---- ---- ---- ---- 582.60 -17.50 600.10 1345 ---- ---- ---- ---- 577.60 -17.50 595.10 1350 ---- 590.80B 563.60A 590.80B 572.60 -17.50 590.10 1355 ---- ---- ---- ---- 567.60 -17.50 585.10 1360 ---- ---- ---- ---- 562.60 -17.50 580.10 1365 ---- ---- ---- ---- 557.70 -17.50 575.20 1370 ---- ---- ---- ---- 552.70 -17.50 570.20 1375 ---- 566.10B 539.20A 566.10B 547.80 -17.40 565.20 1380 ---- ---- ---- ---- 542.90 -17.40 560.30 1385 ---- ---- ---- ---- 537.90 -17.50 555.40 1390 ---- ---- ---- ---- 533.00 -17.40 550.40 1395 ---- ---- ---- ---- 528.10 -17.40 545.50 1400 ---- 541.50B 514.80A 541.50B 523.20 -17.40 540.60 1405 ---- ---- ---- ---- 518.30 -17.40 535.70 1410 ---- ---- ---- ---- 513.50 -17.40 530.90 1415 ---- ---- ---- ---- 508.60 -17.40 526.00 1420 ---- ---- ---- ---- 503.80 -17.30 521.10 1425 ---- 517.20B 490.80A 517.20B 498.90 -17.40 516.30 1430 ---- ---- ---- ---- 494.10 -17.30 511.40 1435 ---- ---- ---- ---- 489.30 -17.30 506.60 1440 ---- ---- ---- ---- 484.50 -17.30 501.80 1445 ---- ---- ---- ---- 479.70 -17.30 497.00 1450 ---- 493.10B 467.00A 493.10B 474.90 -17.30 492.20 1455 ---- ---- ---- ---- 470.10 -17.30 487.40 1460 ---- ---- ---- ---- 465.40 -17.30 482.70 1465 ---- ---- ---- ---- 460.60 -17.30 477.90 1470 ---- ---- ---- ---- 455.90 -17.30 473.20 1475 ---- 469.20B 443.40A 469.20B 451.20 -17.20 468.40 1480 ---- ---- ---- ---- 446.50 -17.20 463.70 1485 ---- ---- ---- ---- 441.80 -17.20 459.00 1490 ---- ---- ---- ---- 437.10 -17.20 454.30 1495 ---- ---- ---- ---- 432.50 -17.10 449.60 1500 ---- 445.70B 420.20A 445.70B 427.80 -17.20 445.00 1505 ---- ---- ---- ---- 423.20 -17.10 440.30 1510 ---- ---- ---- ---- 418.50 -17.20 435.70 1515 ---- ---- ---- ---- 413.90 -17.10 431.00 1520 ---- ---- ---- ---- 409.30 -17.10 426.40 1525 ---- 422.40B 397.30A 422.40B 404.80 -17.00 421.80 1530 ---- ---- ---- ---- 400.20 -17.00 417.20 1535 ---- ---- ---- ---- 395.60 -17.10 412.70 1540 ---- ---- ---- ---- 391.10 -17.00 408.10 1545 ---- ---- 379.20A 379.20A 386.60 -17.00 403.60 1550 ---- 399.40B 374.70A 399.40B 382.10 -17.00 399.10 1555 ---- ---- 370.30A 370.30A 377.60 -17.00 394.60 1560 ---- ---- 365.80A 365.80A 373.10 -17.00 390.10 1565 ---- 385.80B 361.40A 385.80B 368.70 -16.90 385.60 1570 ---- 381.30B 357.00A 381.30B 364.30 -16.90 381.20 1575 ---- 376.90B 352.60A 376.90B 359.80 -16.90 376.70 1580 ---- 372.40B 348.20A 372.40B 355.50 -16.80 372.30 1585 ---- 368.00B 343.90A 368.00B 351.10 -16.80 367.90 1590 ---- ---- 339.60A 339.60A 346.70 -16.80 363.50 1595 ---- ---- 335.30A 335.30A 342.40 -16.80 359.20 1600 ---- ---- 331.00A 331.00A 338.10 -16.70 354.80 95 1605 ---- ---- 326.70A 326.70A 333.80 -16.70 350.50 1610 ---- ---- 322.50A 322.50A 329.50 -16.70 346.20 1615 ---- ---- 318.20A 318.20A 325.20 -16.70 341.90 1620 ---- ---- 314.00A 314.00A 321.00 -16.60 337.60 1625 ---- ---- 309.90A 309.90A 316.80 -16.60 333.40 50 1630 ---- ---- 305.70A 305.70A 312.60 -16.60 329.20 1635 ---- ---- 301.60A 301.60A 308.40 -16.60 325.00 1640 ---- ---- 297.50A 297.50A 304.30 -16.50 320.80 1645 ---- ---- 293.40A 293.40A 300.10 -16.50 316.60 1650 ---- ---- 289.30A 289.30A 296.00 -16.50 312.50 100 1655 ---- ---- 285.30A 285.30A 292.00 -16.40 308.40 1660 ---- ---- 281.30A 281.30A 287.90 -16.40 304.30 1665 ---- ---- 277.30A 277.30A 283.90 -16.40 300.30 1670 ---- ---- 273.30A 273.30A 279.90 -16.40 296.30 1675 ---- ---- 269.40A 269.40A 276.00 -16.30 292.30 1680 ---- ---- 265.50A 265.50A 272.00 -16.30 288.30 1685 ---- ---- 261.70A 261.70A 268.10 -16.20 284.30 1690 ---- ---- 257.80A 257.80A 264.30 -16.10 280.40 1695 ---- ---- 254.00A 254.00A 260.40 -16.10 276.50 1700 ---- ---- 250.20A 250.20A 256.60 -16.10 272.70 265 1705 ---- ---- 246.50A 246.50A 252.80 -16.10 268.90 1710 ---- ---- 242.80A 242.80A 249.10 -16.00 265.10 1715 ---- ---- 239.10A 239.10A 245.40 -15.90 261.30 1720 ---- ---- 235.50A 235.50A 241.70 -15.90 257.60 1725 ---- ---- 231.90A 231.90A 238.10 -15.80 253.90 2 1730 ---- ---- 228.30A 228.30A 234.40 -15.80 250.20 1735 ---- ---- 224.70A 224.70A 230.90 -15.60 246.50 1740 ---- ---- 221.20A 221.20A 227.30 -15.60 242.90 1745 ---- ---- 217.80A 217.80A 223.80 -15.60 239.40 1750 ---- ---- 214.30A 214.30A 220.40 -15.40 235.80 550 1755 ---- ---- 210.90A 210.90A 216.90 -15.40 232.30 1760 ---- ---- 207.60A 207.60A 213.50 -15.40 228.90 1765 ---- ---- 204.30A 204.30A 210.20 -15.20 225.40 1770 ---- ---- 201.00A 201.00A 206.90 -15.10 222.00 1775 ---- ---- 197.70A 197.70A 203.60 -15.10 218.70 126 1780 ---- ---- 194.50A 194.50A 200.30 -15.00 215.30 1785 ---- ---- 191.40A 191.40A 197.10 -15.00 212.10 1790 ---- ---- 188.30A 188.30A 194.00 -14.80 208.80 1795 ---- ---- 185.20A 185.20A 190.80 -14.80 205.60 1800 ---- ---- 182.20A 182.20A 187.70 -14.70 202.40 5 8505 1805 ---- ---- 179.10A 179.10A 184.70 -14.60 199.30 1810 ---- ---- 176.20A 176.20A 181.70 -14.50 196.20 1815 ---- ---- 173.30A 173.30A 178.70 -14.40 193.10 1820 ---- ---- 170.40A 170.40A 175.80 -14.30 190.10 1825 ---- ---- 167.50A 167.50A 172.90 -14.20 187.10 1830 ---- ---- 164.70A 164.70A 170.00 -14.10 184.10 1835 ---- ---- 162.00A 162.00A 167.20 -14.00 181.20 1 1840 ---- ---- 159.30A 159.30A 164.40 -13.90 178.30 1 1845 ---- ---- 156.60A 156.60A 161.70 -13.80 175.50 1850 ---- 172.90B 153.80A 153.80A 159.00 -13.70 172.70 1075 1855 ---- ---- 151.40A 151.40A 156.30 -13.60 169.90 1860 ---- ---- 148.80A 148.80A 153.70 -13.50 167.20 75 1865 ---- ---- 146.30A 146.30A 151.10 -13.40 164.50 1870 ---- ---- 143.80A 143.80A 148.60 -13.30 161.90 100 1875 ---- ---- 141.40A 141.40A 146.10 -13.10 159.20 670 1880 ---- ---- 139.00A 139.00A 143.60 -13.10 156.70 130 1885 ---- ---- 136.70A 136.70A 141.20 -12.90 154.10 1890 ---- ---- 134.10A 134.10A 138.80 -12.80 151.60 1 1895 ---- ---- 132.10A 132.10A 136.50 -12.70 149.20 1900 ---- ---- 129.60A 129.60A 134.20 -12.60 146.80 5 851 1905 ---- ---- 127.40A 127.40A 131.90 -12.50 144.40 10 1910 ---- ---- 125.50A 125.50A 129.70 -12.30 142.00 1915 ---- ---- 123.40A 123.40A 127.50 -12.20 139.70 1920 ---- ---- 121.30A 121.30A 125.30 -12.10 137.40 1925 ---- ---- 119.30A 119.30A 123.20 -12.00 135.20 101 1930 ---- ---- 117.30A 117.30A 121.10 -11.90 133.00 1935 ---- ---- 115.30A 115.30A 119.10 -11.80 130.90 1940 ---- ---- 113.10A 113.10A 117.10 -11.60 128.70 1 1945 ---- ---- 111.50A 111.50A 115.10 -11.50 126.60 1950 ---- ---- 109.30A 109.30A 113.20 -11.40 124.60 10032 1955 ---- ---- 107.80A 107.80A 111.30 -11.30 122.60 1960 ---- ---- 106.00A 106.00A 109.40 -11.20 120.60 1965 ---- ---- 104.30A 104.30A 107.60 -11.00 118.60 1970 ---- ---- 102.60A 102.60A 105.80 -10.90 116.70 1975 ---- ---- 100.90A 100.90A 104.00 -10.80 114.80 1980 ---- ---- 99.20A 99.20A 102.30 -10.70 113.00 1985 ---- ---- 97.60A 97.60A 100.60 -10.60 111.20 1990 ---- ---- 96.00A 96.00A 98.90 -10.50 109.40 1995 ---- ---- 94.50A 94.50A 97.30 -10.30 107.60 2000 ---- ---- 92.90A 92.90A 95.70 -10.20 5 105.90 2246 2005 ---- ---- 91.40A 91.40A 94.10 -10.10 104.20 2010 ---- ---- 90.00A 90.00A 92.60 -10.00 102.60 2015 ---- ---- 88.50A 88.50A 91.10 -9.80 100.90 2020 ---- ---- 87.10A 87.10A 89.60 -9.70 99.30 2025 ---- ---- 85.70A 85.70A 88.20 -9.60 97.80 2030 ---- ---- 84.40A 84.40A 86.70 -9.50 96.20 2035 ---- ---- 83.00A 83.00A 85.30 -9.40 94.70 2040 ---- ---- 81.70A 81.70A 84.00 -9.30 93.30 2045 ---- ---- 80.40A 80.40A 82.60 -9.20 91.80 2050 ---- ---- 78.60A 78.60A 81.30 -9.10 90.40 273 2055 ---- ---- 78.00A 78.00A 80.00 -9.00 89.00 2060 ---- ---- 76.70A 76.70A 78.80 -8.80 87.60 2065 ---- ---- 75.60A 75.60A 77.50 -8.70 86.20 2070 ---- ---- 74.40A 74.40A 76.30 -8.60 84.90 2075 ---- ---- 73.30A 73.30A 75.10 -8.50 83.60 80 2080 ---- ---- 72.20A 72.20A 74.00 -8.40 82.40 2085 ---- ---- 71.10A 71.10A 72.80 -8.30 81.10 2090 ---- ---- 70.00A 70.00A 71.70 -8.20 79.90 2095 ---- ---- 68.80A 68.80A 70.60 -8.10 78.70 2100 ---- ---- 67.40A 67.40A 69.50 -8.00 77.50 210 9636 2105 ---- ---- 66.80A 66.80A 68.50 -7.80 76.30 2110 ---- ---- 65.80A 65.80A 67.50 -7.70 75.20 2115 ---- ---- 64.80A 64.80A 66.50 -7.60 74.10 2120 ---- ---- 63.90A 63.90A 65.50 -7.50 73.00 2125 ---- ---- 62.90A 62.90A 64.50 -7.40 71.90 2130 ---- ---- 62.00A 62.00A 63.60 -7.30 70.90 2135 ---- ---- 61.10A 61.10A 62.60 -7.20 69.80 2140 ---- ---- 60.20A 60.20A 61.70 -7.10 68.80 2145 ---- ---- 59.40A 59.40A 60.80 -7.00 67.80 2150 ---- ---- 58.50A 58.50A 59.90 -7.00 66.90 1764 2155 ---- ---- 57.70A 57.70A 59.10 -6.80 65.90 2160 ---- ---- 56.90A 56.90A 58.20 -6.80 65.00 2165 ---- ---- 56.10A 56.10A 57.40 -6.60 64.00 2170 ---- ---- 55.30A 55.30A 56.60 -6.50 63.10 2175 ---- ---- 54.50A 54.50A 55.80 -6.40 62.20 2180 ---- ---- 53.70A 53.70A 55.00 -6.40 61.40 2185 ---- ---- 53.00A 53.00A 54.20 -6.30 60.50 2190 ---- ---- 52.30A 52.30A 53.50 -6.10 59.60 2195 ---- ---- 51.50A 51.50A 52.70 -6.10 58.80 2200 ---- ---- 50.50A 50.50A 52.00 -6.00 5 58.00 1 348 2205 ---- ---- 50.10A 50.10A 51.30 -5.90 57.20 2210 ---- ---- 49.50A 49.50A 50.50 -5.90 56.40 2215 ---- ---- 48.80A 48.80A 49.90 -5.70 55.60 2220 ---- ---- 48.10A 48.10A 49.20 -5.70 54.90 2225 ---- ---- 47.50A 47.50A 48.50 -5.60 54.10 2230 ---- ---- 46.80A 46.80A 47.80 -5.60 53.40 2235 ---- ---- 46.20A 46.20A 47.20 -5.50 52.70 2240 ---- ---- 45.60A 45.60A 46.60 -5.40 52.00 2245 ---- ---- 45.00A 45.00A 45.90 -5.40 51.30 2250 ---- ---- 44.40A 44.40A 45.30 -5.30 50.60 10027 2255 ---- ---- 43.80A 43.80A 44.70 -5.20 49.90 2260 ---- ---- 43.30A 43.30A 44.10 -5.20 49.30 2265 ---- ---- 42.70A 42.70A 43.50 -5.10 48.60 2270 ---- ---- 42.20A 42.20A 43.00 -5.00 48.00 2275 ---- ---- 41.60A 41.60A 42.40 -5.00 47.40 2280 ---- ---- 41.10A 41.10A 41.90 -4.90 46.80 2285 ---- ---- 40.60A 40.60A 41.30 -4.90 46.20 2290 ---- ---- 40.10A 40.10A 40.80 -4.80 45.60 2295 ---- ---- 39.60A 39.60A 40.30 -4.70 45.00 2300 41.40 41.40 39.00A 41.30B 39.80 -4.70 2 44.50 205 2305 ---- ---- 38.60A 38.60A 39.30 -4.60 43.90 2310 ---- ---- 38.10A 38.10A 38.80 -4.60 43.40 2315 ---- ---- 37.60A 37.60A 38.30 -4.50 42.80 2320 ---- ---- 37.20A 37.20A 37.80 -4.50 42.30 2325 ---- ---- 36.70A 36.70A 37.30 -4.50 41.80 2330 ---- ---- 36.30A 36.30A 36.90 -4.30 41.20 2335 ---- ---- 35.80A 35.80A 36.40 -4.30 40.70 2340 ---- ---- 35.40A 35.40A 36.00 -4.20 40.20 2345 ---- ---- 35.00A 35.00A 35.50 -4.20 39.70 2350 ---- ---- 34.60A 34.60A 35.10 -4.20 39.30 2360 ---- ---- 33.80A 33.80A 34.20 -4.10 38.30 2370 ---- ---- 33.00A 33.00A 33.40 -4.00 37.40 2375 ---- ---- 32.60A 32.60A 33.00 -3.90 36.90 640 2380 ---- ---- 32.20A 32.20A 32.60 -3.90 36.50 2390 ---- ---- 31.50A 31.50A 31.90 -3.70 35.60 2400 ---- ---- 30.80A 30.80A 31.10 -3.70 34.80 315 577 2410 ---- ---- 30.10A 30.10A 30.40 -3.60 34.00 2420 ---- ---- 29.40A 29.40A 29.70 -3.50 33.20 2425 ---- ---- 29.10A 29.10A 29.40 -3.50 32.90 2430 ---- ---- 28.80A 28.80A 29.00 -3.50 32.50 2440 ---- ---- 28.20A 28.20A 28.40 -3.40 31.80 2450 ---- ---- 27.50A 27.50A 27.70 -3.40 31.10 2475 ---- ---- 26.10A 26.10A 26.20 -3.20 29.40 2490 ---- ---- 25.30A 25.30A 25.40 -3.10 28.50 2500 25.60 25.60 24.80A 24.80A 24.90 -3.00 1 27.90 10739 2525 ---- ---- 23.50A 23.50A 23.60 -2.90 26.50 2550 ---- ---- 22.40A 22.40A 22.40 -2.80 25.20 2575 ---- ---- 21.30A 21.30A 21.30 -2.70 24.00 2600 ---- ---- 20.30A 20.30A 20.20 -2.60 22.80 1 2625 ---- ---- 19.40A 19.40A 19.30 -2.40 21.70 2650 ---- ---- 18.50A 18.50A 18.40 -2.30 20.70 2700 ---- ---- 17.00A 17.00A 16.70 -2.10 18.80 1 2750 ---- ---- 15.60A 15.60A 15.30 -1.90 17.20 2800 ---- ---- 14.40A 14.40A 14.00 -1.80 15.80 682 3000 ---- ---- 10.70A 10.70A 10.20 -1.40 11.60 8050 3200 ---- ---- 8.10A 8.10A 7.90 -1.20 9.10 900 ---- ---- ---- ---- 1022.60 -17.50 1040.10 925 ---- ---- ---- ---- 997.60 -17.50 1015.10 950 ---- ---- ---- ---- 972.60 -17.50 990.10 975 ---- ---- ---- ---- 947.60 -17.50 965.10 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 687.40 -17.50 704.90 1275 ---- ---- ---- ---- 662.40 -17.50 679.90 1300 ---- ---- ---- ---- 637.40 -17.50 654.90 1325 ---- ---- ---- ---- 612.40 -17.50 629.90 1350 ---- ---- ---- ---- 587.40 -17.50 604.90 1375 ---- ---- ---- ---- 562.50 -17.40 579.90 1400 ---- ---- ---- ---- 537.80 -17.30 555.10 1425 ---- ---- ---- ---- 513.50 -17.00 530.50 1430 ---- ---- ---- ---- 508.70 -17.00 525.70 1440 ---- ---- ---- ---- 499.00 -16.90 515.90 1450 ---- ---- ---- ---- 489.50 -16.80 506.30 1460 ---- ---- ---- ---- 479.90 -16.80 496.70 1470 ---- ---- ---- ---- 470.50 -16.60 487.10 1475 ---- ---- ---- ---- 465.70 -16.70 482.40 1480 ---- ---- ---- ---- 461.00 -16.60 477.60 1490 ---- ---- ---- ---- 451.70 -16.50 468.20 1500 ---- ---- ---- ---- 442.40 -16.30 458.70 1510 ---- ---- ---- ---- 433.10 -16.30 449.40 1520 ---- ---- ---- ---- 423.90 -16.20 440.10 1525 ---- ---- ---- ---- 419.30 -16.20 435.50 1530 ---- ---- ---- ---- 414.70 -16.10 430.80 1535 ---- ---- ---- ---- 410.20 -16.00 426.20 1540 ---- ---- ---- ---- 405.60 -16.00 421.60 1545 ---- ---- ---- ---- 401.10 -16.00 417.10 1550 ---- ---- ---- ---- 396.60 -15.90 412.50 1555 ---- ---- ---- ---- 392.10 -15.80 407.90 1560 ---- ---- ---- ---- 387.60 -15.80 403.40 1565 ---- ---- ---- ---- 383.10 -15.80 398.90 1570 ---- ---- ---- ---- 378.70 -15.70 394.40 1575 ---- ---- ---- ---- 374.20 -15.70 389.90 1580 ---- ---- ---- ---- 369.80 -15.60 385.40 1585 ---- ---- ---- ---- 365.40 -15.50 380.90 1590 ---- ---- ---- ---- 361.00 -15.50 376.50 1595 ---- ---- ---- ---- 356.60 -15.40 372.00 1600 ---- ---- ---- ---- 352.20 -15.40 367.60 1605 ---- ---- ---- ---- 347.90 -15.30 363.20 1610 ---- ---- ---- ---- 343.60 -15.20 358.80 1615 ---- ---- ---- ---- 339.30 -15.20 354.50 1620 ---- ---- ---- ---- 335.00 -15.10 350.10 1625 ---- ---- ---- ---- 330.70 -15.10 345.80 1630 ---- ---- ---- ---- 326.50 -15.00 341.50 1635 ---- ---- ---- ---- 322.30 -15.00 337.30 1640 ---- ---- ---- ---- 318.20 -14.80 333.00 1645 ---- ---- ---- ---- 314.00 -14.80 328.80 1650 ---- ---- ---- ---- 309.90 -14.80 324.70 1655 ---- ---- ---- ---- 305.90 -14.60 320.50 1660 ---- ---- ---- ---- 301.80 -14.60 316.40 1665 ---- ---- ---- ---- 297.80 -14.50 312.30 1670 ---- ---- ---- ---- 293.80 -14.50 308.30 1675 ---- ---- ---- ---- 289.90 -14.30 304.20 1680 ---- ---- ---- ---- 285.90 -14.30 300.20 1685 ---- ---- ---- ---- 282.10 -14.20 296.30 1690 ---- ---- ---- ---- 278.20 -14.20 292.40 1695 ---- ---- ---- ---- 274.40 -14.00 288.40 1700 ---- ---- ---- ---- 270.60 -14.00 284.60 1705 ---- ---- ---- ---- 266.80 -13.90 280.70 1710 ---- ---- ---- ---- 263.10 -13.80 276.90 1715 ---- ---- ---- ---- 259.40 -13.80 273.20 1720 ---- ---- ---- ---- 255.80 -13.60 269.40 1725 ---- ---- ---- ---- 252.10 -13.60 265.70 1730 ---- ---- ---- ---- 248.50 -13.50 262.00 1735 ---- ---- ---- ---- 245.00 -13.40 258.40 1740 ---- ---- ---- ---- 241.50 -13.30 254.80 1745 ---- ---- ---- ---- 238.00 -13.20 251.20 1750 ---- ---- ---- ---- 234.50 -13.10 247.60 1755 ---- ---- ---- ---- 231.10 -13.00 244.10 1760 ---- ---- ---- ---- 227.70 -12.90 240.60 1765 ---- ---- ---- ---- 224.40 -12.80 237.20 1770 ---- ---- ---- ---- 221.00 -12.80 233.80 1775 ---- ---- ---- ---- 217.80 -12.60 230.40 1780 ---- ---- ---- ---- 214.50 -12.60 227.10 1785 ---- ---- ---- ---- 211.30 -12.50 223.80 1790 ---- ---- ---- ---- 208.10 -12.40 220.50 1795 ---- ---- ---- ---- 205.00 -12.30 217.30 1800 ---- ---- ---- ---- 201.90 -12.20 214.10 1805 ---- ---- ---- ---- 198.80 -12.10 210.90 1810 ---- ---- ---- ---- 195.80 -12.00 207.80 1815 ---- ---- ---- ---- 192.80 -11.90 204.70 1820 ---- ---- ---- ---- 189.80 -11.80 201.60 1825 ---- ---- ---- ---- 186.90 -11.70 198.60 1830 ---- ---- ---- ---- 184.00 -11.60 195.60 1835 ---- ---- ---- ---- 181.20 -11.50 192.70 1840 ---- ---- ---- ---- 178.40 -11.40 189.80 1845 ---- ---- ---- ---- 175.60 -11.30 186.90 1850 ---- ---- ---- ---- 172.90 -11.20 184.10 1855 ---- ---- ---- ---- 170.20 -11.10 181.30 1860 ---- ---- ---- ---- 167.50 -11.00 178.50 1865 ---- ---- ---- ---- 164.90 -10.90 175.80 1870 ---- ---- ---- ---- 162.30 -10.80 173.10 1875 ---- ---- ---- ---- 159.80 -10.70 170.50 1880 ---- ---- ---- ---- 157.30 -10.50 167.80 1885 ---- ---- ---- ---- 154.80 -10.50 165.30 1890 ---- ---- ---- ---- 152.30 -10.40 162.70 1895 ---- ---- ---- ---- 149.90 -10.30 160.20 1900 ---- ---- ---- ---- 147.60 -10.20 157.80 1905 ---- ---- ---- ---- 145.20 -10.10 155.30 1910 ---- ---- ---- ---- 143.00 -9.90 152.90 1915 ---- ---- ---- ---- 140.70 -9.90 150.60 1920 ---- ---- ---- ---- 138.50 -9.80 148.30 1925 ---- ---- ---- ---- 136.30 -9.70 146.00 1930 ---- ---- ---- ---- 134.10 -9.60 143.70 1935 ---- ---- ---- ---- 132.00 -9.50 141.50 1940 ---- ---- ---- ---- 130.00 -9.30 139.30 1945 ---- ---- ---- ---- 127.90 -9.30 137.20 1950 ---- ---- ---- ---- 125.90 -9.20 135.10 1955 ---- ---- ---- ---- 123.90 -9.10 133.00 1960 ---- ---- ---- ---- 122.00 -9.00 131.00 1965 ---- ---- ---- ---- 120.10 -8.90 129.00 1970 ---- ---- ---- ---- 118.20 -8.80 127.00 1975 ---- ---- ---- ---- 116.40 -8.70 125.10 1980 ---- ---- ---- ---- 114.60 -8.60 123.20 1985 ---- ---- ---- ---- 112.80 -8.50 121.30 1990 ---- ---- ---- ---- 111.10 -8.40 119.50 1995 ---- ---- ---- ---- 109.30 -8.40 117.70 2000 ---- ---- ---- ---- 107.70 -8.20 115.90 2005 ---- ---- ---- ---- 106.00 -8.20 114.20 2010 ---- ---- ---- ---- 104.40 -8.10 112.50 2015 ---- ---- ---- ---- 102.90 -7.90 110.80 2020 ---- ---- ---- ---- 101.30 -7.90 109.20 2025 ---- ---- ---- ---- 99.80 -7.80 107.60 2030 ---- ---- ---- ---- 98.30 -7.70 106.00 2035 ---- ---- ---- ---- 96.90 -7.60 104.50 2040 ---- ---- ---- ---- 95.50 -7.50 103.00 2045 ---- ---- ---- ---- 94.10 -7.40 101.50 2050 ---- ---- ---- ---- 92.70 -7.40 100.10 2055 ---- ---- ---- ---- 91.40 -7.30 98.70 2060 ---- ---- ---- ---- 90.10 -7.20 97.30 2065 ---- ---- ---- ---- 88.80 -7.10 95.90 2070 ---- ---- ---- ---- 87.50 -7.10 94.60 2075 ---- ---- ---- ---- 86.30 -6.90 93.20 2080 ---- ---- ---- ---- 85.10 -6.90 92.00 2085 ---- ---- ---- ---- 83.90 -6.80 90.70 2090 ---- ---- ---- ---- 82.70 -6.70 89.40 2095 ---- ---- ---- ---- 81.60 -6.60 88.20 2100 ---- ---- ---- ---- 80.50 -6.50 87.00 2105 ---- ---- ---- ---- 79.30 -6.50 85.80 2110 ---- ---- ---- ---- 78.30 -6.40 84.70 2115 ---- ---- ---- ---- 77.20 -6.30 83.50 2120 ---- ---- ---- ---- 76.10 -6.30 82.40 2125 ---- ---- ---- ---- 75.10 -6.20 81.30 2130 ---- ---- ---- ---- 74.10 -6.10 80.20 2135 ---- ---- ---- ---- 73.10 -6.10 79.20 2140 ---- ---- ---- ---- 72.10 -6.00 78.10 2145 ---- ---- ---- ---- 71.10 -6.00 77.10 2150 ---- ---- ---- ---- 70.20 -5.90 76.10 2155 ---- ---- ---- ---- 69.30 -5.80 75.10 2160 ---- ---- ---- ---- 68.30 -5.80 74.10 2165 ---- ---- ---- ---- 67.40 -5.70 73.10 2170 ---- ---- ---- ---- 66.60 -5.60 72.20 2175 ---- ---- ---- ---- 65.70 -5.50 71.20 2180 ---- ---- ---- ---- 64.80 -5.50 70.30 2185 ---- ---- ---- ---- 64.00 -5.40 69.40 2190 ---- ---- ---- ---- 63.10 -5.40 68.50 2195 ---- ---- ---- ---- 62.30 -5.30 67.60 2200 ---- ---- ---- ---- 61.50 -5.30 66.80 2210 ---- ---- ---- ---- 60.00 -5.10 65.10 2220 ---- ---- ---- ---- 58.40 -5.10 63.50 2225 ---- ---- ---- ---- 57.70 -5.00 62.70 2230 ---- ---- ---- ---- 57.00 -4.90 61.90 2240 ---- ---- ---- ---- 55.60 -4.80 60.40 2250 ---- ---- ---- ---- 54.20 -4.70 58.90 2260 ---- ---- ---- ---- 52.90 -4.60 57.50 2270 ---- ---- ---- ---- 51.60 -4.50 56.10 2275 ---- ---- ---- ---- 51.00 -4.40 55.40 2280 ---- ---- ---- ---- 50.30 -4.50 54.80 2290 ---- ---- ---- ---- 49.10 -4.40 53.50 2300 ---- ---- ---- ---- 48.00 -4.20 52.20 12 2325 ---- ---- ---- ---- 45.20 -4.00 49.20 2350 ---- ---- ---- ---- 42.70 -3.80 46.50 2375 ---- ---- ---- ---- 40.40 -3.60 44.00 2400 ---- ---- ---- ---- 38.20 -3.40 41.60 2425 ---- ---- ---- ---- 36.20 -3.30 39.50 2450 ---- ---- ---- ---- 34.40 -3.10 37.50 2475 ---- ---- ---- ---- 32.70 -2.90 35.60 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 687.40 -17.50 704.90 1275 ---- ---- ---- ---- 662.40 -17.50 679.90 1300 ---- ---- ---- ---- 637.40 -17.50 654.90 1325 ---- ---- ---- ---- 612.40 -17.50 629.90 1350 ---- ---- ---- ---- 587.40 -17.50 604.90 1375 ---- ---- ---- ---- 562.50 -17.50 580.00 1400 ---- ---- ---- ---- 538.00 -17.50 555.50 1425 ---- ---- ---- ---- 513.90 -17.30 531.20 1430 ---- ---- ---- ---- 509.10 -17.30 526.40 1440 ---- ---- ---- ---- 499.60 -17.30 516.90 1450 ---- ---- ---- ---- 490.20 -17.20 507.40 1460 ---- ---- ---- ---- 480.80 -17.10 497.90 1470 ---- ---- ---- ---- 471.50 -17.00 488.50 1475 ---- ---- ---- ---- 466.90 -16.90 483.80 1480 ---- ---- ---- ---- 462.20 -16.90 479.10 1490 ---- ---- ---- ---- 453.10 -16.80 469.90 1500 ---- ---- ---- ---- 444.00 -16.60 460.60 1510 ---- ---- ---- ---- 434.90 -16.60 451.50 1520 ---- ---- ---- ---- 425.90 -16.50 442.40 1525 ---- ---- ---- ---- 421.50 -16.30 437.80 1530 ---- ---- ---- ---- 417.00 -16.30 433.30 1535 ---- ---- ---- ---- 412.60 -16.20 428.80 1540 ---- ---- ---- ---- 408.20 -16.20 424.40 1545 ---- ---- ---- ---- 403.80 -16.10 419.90 1550 ---- ---- ---- ---- 399.40 -16.10 415.50 1555 ---- ---- ---- ---- 395.10 -15.90 411.00 1560 ---- ---- ---- ---- 390.70 -15.90 406.60 1565 ---- ---- ---- ---- 386.40 -15.80 402.20 1570 ---- ---- ---- ---- 382.10 -15.80 397.90 1575 ---- ---- ---- ---- 377.80 -15.70 393.50 1580 ---- ---- ---- ---- 373.60 -15.60 389.20 1585 ---- ---- ---- ---- 369.30 -15.60 384.90 1590 ---- ---- ---- ---- 365.10 -15.50 380.60 1595 ---- ---- ---- ---- 360.90 -15.40 376.30 1600 ---- ---- ---- ---- 356.70 -15.40 372.10 1605 ---- ---- ---- ---- 352.50 -15.30 367.80 1610 ---- ---- ---- ---- 348.40 -15.20 363.60 1615 ---- ---- ---- ---- 344.30 -15.10 359.40 1620 ---- ---- ---- ---- 340.10 -15.10 355.20 1625 ---- ---- ---- ---- 336.10 -15.00 351.10 1630 ---- ---- ---- ---- 332.00 -15.00 347.00 1635 ---- ---- ---- ---- 327.90 -15.00 342.90 1640 ---- ---- ---- ---- 323.90 -14.90 338.80 1645 ---- ---- ---- ---- 319.90 -14.80 334.70 1650 ---- ---- ---- ---- 315.90 -14.80 330.70 1655 ---- ---- ---- ---- 312.00 -14.70 326.70 1660 ---- ---- ---- ---- 308.00 -14.70 322.70 1665 ---- ---- ---- ---- 304.10 -14.60 318.70 1670 ---- ---- ---- ---- 300.20 -14.60 314.80 1675 ---- ---- ---- ---- 296.40 -14.50 310.90 1680 ---- ---- ---- ---- 292.50 -14.50 307.00 1685 ---- ---- ---- ---- 288.70 -14.50 303.20 1690 ---- ---- ---- ---- 284.90 -14.40 299.30 1695 ---- ---- ---- ---- 281.10 -14.40 295.50 1700 ---- ---- ---- ---- 277.40 -14.30 291.70 1705 ---- ---- ---- ---- 273.70 -14.30 288.00 1710 ---- ---- ---- ---- 270.00 -14.30 284.30 1715 ---- ---- ---- ---- 266.30 -14.30 280.60 1720 ---- ---- ---- ---- 262.70 -14.20 276.90 1725 ---- ---- ---- ---- 259.10 -14.10 273.20 1730 ---- ---- ---- ---- 255.50 -14.10 269.60 1735 ---- ---- ---- ---- 252.00 -14.10 266.10 1740 ---- ---- ---- ---- 248.50 -14.00 262.50 1745 ---- ---- ---- ---- 245.00 -14.00 259.00 1750 ---- ---- ---- ---- 241.50 -14.00 255.50 1755 ---- ---- ---- ---- 238.10 -13.90 252.00 1760 ---- ---- ---- ---- 234.70 -13.90 248.60 1765 ---- ---- ---- ---- 231.30 -13.90 245.20 1770 ---- ---- ---- ---- 228.00 -13.80 241.80 1775 ---- ---- ---- ---- 224.70 -13.80 238.50 1780 ---- ---- ---- ---- 221.40 -13.80 235.20 1785 ---- ---- ---- ---- 218.20 -13.70 231.90 1790 ---- ---- ---- ---- 215.00 -13.70 228.70 1795 ---- ---- ---- ---- 211.80 -13.70 225.50 1800 ---- ---- ---- ---- 208.70 -13.60 222.30 1805 ---- ---- ---- ---- 205.60 -13.60 219.20 1810 ---- ---- ---- ---- 202.60 -13.50 216.10 1815 ---- ---- ---- ---- 199.50 -13.50 213.00 1820 ---- ---- ---- ---- 196.60 -13.40 210.00 1825 ---- ---- ---- ---- 193.60 -13.40 207.00 1830 ---- ---- ---- ---- 190.70 -13.30 204.00 1835 ---- ---- ---- ---- 187.80 -13.30 201.10 1840 ---- ---- ---- ---- 185.00 -13.20 198.20 1845 ---- ---- ---- ---- 182.20 -13.10 195.30 1850 ---- ---- ---- ---- 179.40 -13.10 192.50 1855 ---- ---- ---- ---- 176.70 -13.00 189.70 1860 ---- ---- ---- ---- 174.00 -12.90 186.90 1865 ---- ---- ---- ---- 171.30 -12.90 184.20 1870 ---- ---- ---- ---- 168.70 -12.80 181.50 1875 ---- ---- ---- ---- 166.10 -12.70 178.80 1880 ---- ---- ---- ---- 163.60 -12.60 176.20 1885 ---- ---- ---- ---- 161.00 -12.60 173.60 1890 ---- ---- ---- ---- 158.60 -12.40 171.00 1895 ---- ---- ---- ---- 156.10 -12.40 168.50 1900 ---- ---- ---- ---- 153.70 -12.30 166.00 1905 ---- ---- ---- ---- 151.30 -12.20 163.50 1910 ---- ---- ---- ---- 149.00 -12.10 161.10 1915 ---- ---- ---- ---- 146.70 -12.00 158.70 1920 ---- ---- ---- ---- 144.40 -11.90 156.30 1925 ---- ---- ---- ---- 142.20 -11.70 153.90 1930 ---- ---- ---- ---- 140.00 -11.60 151.60 1935 ---- ---- ---- ---- 137.80 -11.60 149.40 1940 ---- ---- ---- ---- 135.70 -11.40 147.10 1945 ---- ---- ---- ---- 133.60 -11.30 144.90 1950 ---- ---- ---- ---- 131.50 -11.20 142.70 1955 ---- ---- ---- ---- 129.50 -11.10 140.60 1960 ---- ---- ---- ---- 127.50 -11.00 138.50 1965 ---- ---- ---- ---- 125.50 -10.90 136.40 1970 ---- ---- ---- ---- 123.60 -10.80 134.40 1975 ---- ---- ---- ---- 121.70 -10.70 132.40 1980 ---- ---- ---- ---- 119.80 -10.70 130.50 1985 ---- ---- ---- ---- 118.00 -10.50 128.50 1990 ---- ---- ---- ---- 116.20 -10.40 126.60 1995 ---- ---- ---- ---- 114.40 -10.40 124.80 2000 ---- ---- ---- ---- 112.70 -10.30 123.00 2005 ---- ---- ---- ---- 110.90 -10.30 121.20 2010 ---- ---- ---- ---- 109.30 -10.10 119.40 2015 ---- ---- ---- ---- 107.60 -10.10 117.70 2020 ---- ---- ---- ---- 106.00 -10.00 116.00 2025 ---- ---- ---- ---- 104.40 -9.90 114.30 2030 ---- ---- ---- ---- 102.80 -9.90 112.70 2035 ---- ---- ---- ---- 101.30 -9.80 111.10 2040 ---- ---- ---- ---- 99.70 -9.80 109.50 2045 ---- ---- ---- ---- 98.30 -9.60 107.90 2050 ---- ---- ---- ---- 96.80 -9.60 106.40 2055 ---- ---- ---- ---- 95.40 -9.50 104.90 2060 ---- ---- ---- ---- 94.00 -9.50 103.50 2065 ---- ---- ---- ---- 92.60 -9.40 102.00 2070 ---- ---- ---- ---- 91.20 -9.40 100.60 2075 ---- ---- ---- ---- 89.90 -9.30 99.20 2080 ---- ---- ---- ---- 88.60 -9.30 97.90 2085 ---- ---- ---- ---- 87.30 -9.20 96.50 2090 ---- ---- ---- ---- 86.00 -9.20 95.20 2095 ---- ---- ---- ---- 84.80 -9.10 93.90 2100 ---- ---- ---- ---- 83.60 -9.10 92.70 2105 ---- ---- ---- ---- 82.40 -9.00 91.40 2110 ---- ---- ---- ---- 81.20 -9.00 90.20 2115 ---- ---- ---- ---- 80.10 -8.90 89.00 2120 ---- ---- ---- ---- 79.00 -8.80 87.80 2125 ---- ---- ---- ---- 77.90 -8.80 86.70 2130 ---- ---- ---- ---- 76.80 -8.70 85.50 2135 ---- ---- ---- ---- 75.70 -8.70 84.40 2140 ---- ---- ---- ---- 74.70 -8.60 83.30 2145 ---- ---- ---- ---- 73.70 -8.50 82.20 2150 ---- ---- ---- ---- 72.70 -8.50 81.20 2155 ---- ---- ---- ---- 71.70 -8.40 80.10 2160 ---- ---- ---- ---- 70.70 -8.40 79.10 2165 ---- ---- ---- ---- 69.80 -8.30 78.10 2170 ---- ---- ---- ---- 68.90 -8.20 77.10 2175 ---- ---- ---- ---- 68.00 -8.20 76.20 2180 ---- ---- ---- ---- 67.10 -8.10 75.20 2190 ---- ---- ---- ---- 65.30 -8.10 73.40 2200 ---- ---- 63.40A 63.40A 63.70 -7.90 71.60 1 2210 ---- ---- ---- ---- 62.10 -7.80 69.90 2220 ---- ---- ---- ---- 60.50 -7.70 68.20 2225 ---- ---- ---- ---- 59.80 -7.60 67.40 2230 ---- ---- ---- ---- 59.10 -7.50 66.60 2240 ---- ---- ---- ---- 57.60 -7.40 65.00 2250 ---- ---- ---- ---- 56.30 -7.20 63.50 1 2260 ---- ---- ---- ---- 54.90 -7.20 62.10 2275 ---- ---- ---- ---- 53.10 -6.90 60.00 2300 ---- ---- ---- ---- 50.10 -6.70 56.80 2325 ---- ---- ---- ---- 47.50 -6.40 53.90 2350 ---- ---- ---- ---- 45.00 -6.10 51.10 2375 ---- ---- ---- ---- 42.80 -5.80 48.60 2400 ---- ---- 40.40A 40.40A 40.70 -5.60 46.30 2425 ---- ---- ---- ---- 38.80 -5.40 44.20 2450 ---- ---- ---- ---- 37.00 -5.20 42.20 3000 ---- ---- ---- ---- 18.30 -2.40 20.70 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 701.50 -17.50 719.00 1275 ---- ---- ---- ---- 676.50 -17.50 694.00 1300 ---- ---- ---- ---- 651.50 -17.50 669.00 1325 ---- ---- ---- ---- 626.50 -17.50 644.00 1350 ---- ---- ---- ---- 601.60 -17.40 619.00 1375 ---- ---- ---- ---- 577.00 -17.20 594.20 1400 ---- ---- ---- ---- 552.70 -17.00 569.70 1425 ---- ---- ---- ---- 528.70 -16.80 545.50 1440 ---- ---- ---- ---- 514.40 -16.70 531.10 1450 ---- ---- ---- ---- 505.00 -16.60 521.60 1460 ---- ---- ---- ---- 495.60 -16.50 512.10 1470 ---- ---- ---- ---- 486.20 -16.50 502.70 1475 ---- ---- ---- ---- 481.60 -16.40 498.00 1480 ---- ---- ---- ---- 476.90 -16.40 493.30 1490 ---- ---- ---- ---- 467.70 -16.20 483.90 1500 ---- ---- ---- ---- 458.50 -16.20 474.70 1510 ---- ---- ---- ---- 449.30 -16.10 465.40 1520 ---- ---- ---- ---- 440.20 -16.00 456.20 1525 ---- ---- ---- ---- 435.70 -15.90 451.60 1530 ---- ---- ---- ---- 431.20 -15.90 447.10 1540 ---- ---- ---- ---- 422.20 -15.80 438.00 1545 ---- ---- ---- ---- 417.70 -15.80 433.50 1550 ---- ---- ---- ---- 413.20 -15.70 428.90 1555 ---- ---- ---- ---- 408.80 -15.70 424.50 1560 ---- ---- ---- ---- 404.40 -15.60 420.00 1565 ---- ---- ---- ---- 400.00 -15.50 415.50 1570 ---- ---- ---- ---- 395.60 -15.50 411.10 1575 ---- ---- ---- ---- 391.20 -15.40 406.60 1580 ---- ---- ---- ---- 386.80 -15.40 402.20 1585 ---- ---- ---- ---- 382.50 -15.30 397.80 1590 ---- ---- ---- ---- 378.20 -15.20 393.40 1595 ---- ---- ---- ---- 373.80 -15.30 389.10 1600 ---- ---- ---- ---- 369.60 -15.10 384.70 1605 ---- ---- ---- ---- 365.30 -15.10 380.40 1610 ---- ---- ---- ---- 361.00 -15.10 376.10 1615 ---- ---- ---- ---- 356.80 -15.00 371.80 1620 ---- ---- ---- ---- 352.60 -15.00 367.60 1625 ---- ---- ---- ---- 348.40 -14.90 363.30 1630 ---- ---- ---- ---- 344.30 -14.80 359.10 1635 ---- ---- ---- ---- 340.10 -14.80 354.90 1640 ---- ---- ---- ---- 336.00 -14.70 350.70 1645 ---- ---- ---- ---- 331.90 -14.60 346.50 1650 ---- ---- ---- ---- 327.80 -14.60 342.40 1655 ---- ---- ---- ---- 323.80 -14.50 338.30 1660 ---- ---- ---- ---- 319.80 -14.40 334.20 1665 ---- ---- ---- ---- 315.80 -14.40 330.20 1670 ---- ---- ---- ---- 311.80 -14.30 326.10 1675 ---- ---- ---- ---- 307.90 -14.20 322.10 1680 ---- ---- ---- ---- 304.00 -14.10 318.10 1685 ---- ---- ---- ---- 300.10 -14.10 314.20 1690 ---- ---- ---- ---- 296.20 -14.10 310.30 1695 ---- ---- ---- ---- 292.40 -14.00 306.40 1700 ---- ---- ---- ---- 288.60 -13.90 302.50 1705 ---- ---- ---- ---- 284.90 -13.80 298.70 1710 ---- ---- ---- ---- 281.20 -13.70 294.90 1715 ---- ---- ---- ---- 277.50 -13.60 291.10 1720 ---- ---- ---- ---- 273.80 -13.60 287.40 1725 ---- ---- ---- ---- 270.20 -13.50 283.70 1730 ---- ---- ---- ---- 266.60 -13.40 280.00 1735 ---- ---- ---- ---- 263.00 -13.40 276.40 1740 ---- ---- ---- ---- 259.50 -13.30 272.80 1745 ---- ---- ---- ---- 256.00 -13.20 269.20 1750 ---- ---- ---- ---- 252.60 -13.10 265.70 1755 ---- ---- ---- ---- 249.20 -13.00 262.20 1760 ---- ---- ---- ---- 245.80 -12.90 258.70 1765 ---- ---- ---- ---- 242.40 -12.90 255.30 1770 ---- ---- ---- ---- 239.10 -12.80 251.90 1775 ---- ---- ---- ---- 235.90 -12.60 248.50 1780 ---- ---- ---- ---- 232.60 -12.60 245.20 1785 ---- ---- ---- ---- 229.40 -12.50 241.90 1790 ---- ---- ---- ---- 226.20 -12.40 238.60 1795 ---- ---- ---- ---- 223.10 -12.30 235.40 1800 ---- ---- ---- ---- 220.00 -12.20 232.20 1805 ---- ---- ---- ---- 216.90 -12.10 229.00 1810 ---- ---- ---- ---- 213.90 -12.00 225.90 1815 ---- ---- ---- ---- 210.90 -11.90 222.80 1820 ---- ---- ---- ---- 207.90 -11.90 219.80 1825 ---- ---- ---- ---- 205.00 -11.70 216.70 1830 ---- ---- ---- ---- 202.10 -11.70 213.80 1835 ---- ---- ---- ---- 199.20 -11.60 210.80 1840 ---- ---- ---- ---- 196.40 -11.50 207.90 1845 ---- ---- ---- ---- 193.60 -11.40 205.00 1850 ---- ---- ---- ---- 190.80 -11.30 202.10 1855 ---- ---- ---- ---- 188.10 -11.20 199.30 1860 ---- ---- ---- ---- 185.40 -11.10 196.50 1865 ---- ---- ---- ---- 182.80 -11.00 193.80 1870 ---- ---- ---- ---- 180.10 -11.00 191.10 1875 ---- ---- ---- ---- 177.60 -10.80 188.40 1880 ---- ---- ---- ---- 175.00 -10.70 185.70 1885 ---- ---- ---- ---- 172.50 -10.60 183.10 1890 ---- ---- ---- ---- 170.00 -10.50 180.50 1895 ---- ---- ---- ---- 167.50 -10.50 178.00 1900 ---- ---- ---- ---- 165.10 -10.40 175.50 1905 ---- ---- ---- ---- 162.70 -10.30 173.00 1910 ---- ---- ---- ---- 160.40 -10.20 170.60 1915 ---- ---- ---- ---- 158.10 -10.10 168.20 1920 ---- ---- ---- ---- 155.80 -10.00 165.80 1925 ---- ---- ---- ---- 153.60 -9.90 163.50 1930 ---- ---- ---- ---- 151.30 -9.90 161.20 1935 ---- ---- ---- ---- 149.20 -9.70 158.90 1940 ---- ---- ---- ---- 147.00 -9.70 156.70 1945 ---- ---- ---- ---- 144.90 -9.60 154.50 1950 ---- ---- ---- ---- 142.80 -9.50 152.30 1955 ---- ---- ---- ---- 140.80 -9.40 150.20 1960 ---- ---- ---- ---- 138.80 -9.30 148.10 1965 ---- ---- ---- ---- 136.80 -9.20 146.00 1970 ---- ---- ---- ---- 134.90 -9.10 144.00 1975 ---- ---- ---- ---- 133.00 -9.00 142.00 1980 ---- ---- ---- ---- 131.10 -8.90 140.00 1985 ---- ---- ---- ---- 129.30 -8.80 138.10 1990 ---- ---- ---- ---- 127.50 -8.70 136.20 1995 ---- ---- ---- ---- 125.70 -8.60 134.30 2000 ---- ---- ---- ---- 123.90 -8.60 132.50 2005 ---- ---- ---- ---- 122.20 -8.50 130.70 2010 ---- ---- ---- ---- 120.60 -8.30 128.90 2015 ---- ---- ---- ---- 118.90 -8.30 127.20 2020 ---- ---- ---- ---- 117.30 -8.20 125.50 2025 ---- ---- ---- ---- 115.70 -8.20 123.90 2030 ---- ---- ---- ---- 114.20 -8.00 122.20 2035 ---- ---- ---- ---- 112.60 -8.00 120.60 2040 ---- ---- ---- ---- 111.20 -7.90 119.10 2045 ---- ---- ---- ---- 109.70 -7.80 117.50 2050 ---- ---- ---- ---- 108.30 -7.70 116.00 2055 ---- ---- ---- ---- 106.90 -7.60 114.50 2060 ---- ---- ---- ---- 105.50 -7.60 113.10 2065 ---- ---- ---- ---- 104.20 -7.50 111.70 2070 ---- ---- ---- ---- 102.80 -7.50 110.30 2075 ---- ---- ---- ---- 101.50 -7.40 108.90 2080 ---- ---- ---- ---- 100.30 -7.30 107.60 2085 ---- ---- ---- ---- 99.00 -7.20 106.20 2090 ---- ---- ---- ---- 97.80 -7.10 104.90 2095 ---- ---- ---- ---- 96.60 -7.10 103.70 2100 ---- ---- ---- ---- 95.40 -7.00 102.40 2105 ---- ---- ---- ---- 94.20 -7.00 101.20 2110 ---- ---- ---- ---- 93.10 -6.80 99.90 2115 ---- ---- ---- ---- 92.00 -6.70 98.70 2120 ---- ---- ---- ---- 90.80 -6.80 97.60 2125 ---- ---- ---- ---- 89.70 -6.70 96.40 2130 ---- ---- ---- ---- 88.70 -6.60 95.30 2135 ---- ---- ---- ---- 87.60 -6.50 94.10 2140 ---- ---- ---- ---- 86.50 -6.50 93.00 2145 ---- ---- ---- ---- 85.50 -6.40 91.90 2150 ---- ---- ---- ---- 84.50 -6.30 90.80 2155 ---- ---- ---- ---- 83.50 -6.20 89.70 2160 ---- ---- ---- ---- 82.50 -6.20 88.70 2165 ---- ---- ---- ---- 81.50 ---- ---- 2170 ---- ---- ---- ---- 80.50 -6.10 86.60 2175 ---- ---- ---- ---- 79.60 -6.00 85.60 2180 ---- ---- ---- ---- 78.60 -6.00 84.60 2190 ---- ---- ---- ---- 76.80 -5.80 82.60 2200 ---- ---- ---- ---- 75.00 -5.70 80.70 2210 ---- ---- ---- ---- 73.30 -5.60 78.90 2220 ---- ---- ---- ---- 71.60 -5.50 77.10 2225 ---- ---- ---- ---- 70.80 -5.40 76.20 2230 ---- ---- ---- ---- 70.00 -5.40 75.40 2240 ---- ---- ---- ---- 68.40 -5.30 73.70 2250 ---- ---- ---- ---- 66.80 -5.20 72.00 2260 ---- ---- ---- ---- 65.30 ---- ---- 2270 ---- ---- ---- ---- 63.90 ---- ---- 2275 ---- ---- ---- ---- 63.20 -4.90 68.10 2300 ---- ---- ---- ---- 59.80 -4.70 64.50 2325 ---- ---- ---- ---- 56.70 -4.50 61.20 2350 ---- ---- ---- ---- 53.80 -4.30 58.10 2375 ---- ---- ---- ---- 51.10 -4.10 55.20 2400 ---- ---- ---- ---- 48.60 -3.90 52.50 2425 ---- ---- ---- ---- 46.20 -3.80 50.00 2450 ---- ---- ---- ---- 44.10 -3.60 47.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 701.50 -17.50 719.00 1275 ---- ---- ---- ---- 676.50 -17.50 694.00 1300 ---- ---- ---- ---- 651.50 -17.50 669.00 1325 ---- ---- ---- ---- 626.50 -17.50 644.00 1350 ---- ---- ---- ---- 601.80 -17.30 619.10 1375 ---- ---- ---- ---- 577.40 -17.10 594.50 1400 ---- ---- ---- ---- 553.30 -16.90 570.20 1425 ---- ---- ---- ---- 529.50 -16.70 546.20 1440 ---- ---- ---- ---- 515.30 -16.60 531.90 1450 ---- ---- ---- ---- 505.90 -16.50 522.40 1460 ---- ---- ---- ---- 496.60 -16.40 513.00 1470 ---- ---- ---- ---- 487.30 -16.30 503.60 1475 ---- ---- ---- ---- 482.70 -16.30 499.00 1480 ---- ---- ---- ---- 478.10 -16.20 494.30 1490 ---- ---- ---- ---- 468.90 -16.10 485.00 1500 ---- ---- ---- ---- 459.80 -16.00 475.80 1510 ---- ---- ---- ---- 450.70 -15.90 466.60 1520 ---- ---- ---- ---- 441.60 -15.90 457.50 1525 ---- ---- ---- ---- 437.10 -15.90 453.00 1530 ---- ---- ---- ---- 432.60 -15.80 448.40 1540 ---- ---- ---- ---- 423.70 -15.70 439.40 1545 ---- ---- ---- ---- 419.30 -15.60 434.90 1550 ---- ---- ---- ---- 414.90 -15.50 430.40 1555 ---- ---- ---- ---- 410.40 -15.60 426.00 1560 ---- ---- ---- ---- 406.10 -15.40 421.50 1565 ---- ---- ---- ---- 401.70 -15.40 417.10 1570 ---- ---- ---- ---- 397.30 -15.40 412.70 1575 ---- ---- ---- ---- 393.00 -15.30 408.30 1580 ---- ---- ---- ---- 388.60 -15.30 403.90 1585 ---- ---- ---- ---- 384.30 -15.30 399.60 1590 ---- ---- ---- ---- 380.00 -15.20 395.20 1595 ---- ---- ---- ---- 375.80 -15.10 390.90 1600 ---- ---- ---- ---- 371.50 -15.10 386.60 1605 ---- ---- ---- ---- 367.30 -15.00 382.30 1610 ---- ---- ---- ---- 363.10 -14.90 378.00 1615 ---- ---- ---- ---- 358.90 -14.90 373.80 1620 ---- ---- ---- ---- 354.70 -14.80 369.50 1625 ---- ---- ---- ---- 350.60 -14.70 365.30 1630 ---- ---- ---- ---- 346.50 -14.70 361.20 1635 ---- ---- ---- ---- 342.40 -14.60 357.00 1640 ---- ---- ---- ---- 338.30 -14.60 352.90 1645 ---- ---- ---- ---- 334.20 -14.50 348.70 1650 ---- ---- ---- ---- 330.20 -14.40 344.60 1655 ---- ---- ---- ---- 326.20 -14.40 340.60 1660 ---- ---- ---- ---- 322.20 -14.30 336.50 1665 ---- ---- ---- ---- 318.30 -14.20 332.50 1670 ---- ---- ---- ---- 314.40 -14.10 328.50 1675 ---- ---- ---- ---- 310.50 -14.10 324.60 1680 ---- ---- ---- ---- 306.60 -14.00 320.60 1685 ---- ---- ---- ---- 302.80 -13.90 316.70 1690 ---- ---- ---- ---- 298.90 -13.90 312.80 1695 ---- ---- ---- ---- 295.20 -13.80 309.00 1700 ---- ---- ---- ---- 291.40 -13.80 305.20 1705 ---- ---- ---- ---- 287.70 -13.70 301.40 1710 ---- ---- ---- ---- 284.00 -13.60 297.60 1715 ---- ---- ---- ---- 280.40 -13.50 293.90 1720 ---- ---- ---- ---- 276.80 -13.40 290.20 1725 ---- ---- ---- ---- 273.20 -13.30 286.50 1730 ---- ---- ---- ---- 269.60 -13.30 282.90 1735 ---- ---- ---- ---- 266.10 -13.20 279.30 1740 ---- ---- ---- ---- 262.60 -13.20 275.80 1745 ---- ---- ---- ---- 259.20 -13.00 272.20 1750 ---- ---- ---- ---- 255.80 -12.90 268.70 1755 ---- ---- ---- ---- 252.40 -12.90 265.30 1760 ---- ---- ---- ---- 249.10 -12.80 261.90 1765 ---- ---- ---- ---- 245.80 -12.70 258.50 1770 ---- ---- ---- ---- 242.50 -12.60 255.10 1775 ---- ---- ---- ---- 239.30 -12.50 251.80 1780 ---- ---- ---- ---- 236.10 -12.40 248.50 1785 ---- ---- ---- ---- 232.90 -12.40 245.30 1790 ---- ---- ---- ---- 229.70 -12.30 242.00 1795 ---- ---- ---- ---- 226.60 -12.20 238.80 1800 ---- ---- ---- ---- 223.60 -12.10 235.70 1805 ---- ---- ---- ---- 220.50 -12.10 232.60 1810 ---- ---- ---- ---- 217.50 -12.00 229.50 1815 ---- ---- ---- ---- 214.60 -11.80 226.40 1820 ---- ---- ---- ---- 211.60 -11.80 223.40 1825 ---- ---- ---- ---- 208.70 -11.70 220.40 1830 ---- ---- ---- ---- 205.80 -11.60 217.40 1835 ---- ---- ---- ---- 203.00 -11.50 214.50 1840 ---- ---- ---- ---- 200.20 -11.40 211.60 1845 ---- ---- ---- ---- 197.40 -11.40 208.80 1850 ---- ---- ---- ---- 194.70 -11.20 205.90 1855 ---- ---- ---- ---- 192.00 -11.20 203.20 1860 ---- ---- ---- ---- 189.40 -11.00 200.40 1865 ---- ---- ---- ---- 186.70 -11.00 197.70 1870 ---- ---- ---- ---- 184.10 -10.90 195.00 1875 ---- ---- ---- ---- 181.60 -10.70 192.30 1880 ---- ---- ---- ---- 179.00 -10.70 189.70 1885 ---- ---- ---- ---- 176.60 -10.60 187.20 1890 ---- ---- ---- ---- 174.10 -10.50 184.60 1895 ---- ---- ---- ---- 171.70 -10.40 182.10 1900 ---- ---- ---- ---- 169.30 -10.30 179.60 1905 ---- ---- ---- ---- 166.90 -10.30 177.20 1910 ---- ---- ---- ---- 164.60 -10.20 174.80 1915 ---- ---- ---- ---- 162.30 -10.10 172.40 1920 ---- ---- ---- ---- 160.10 -9.90 170.00 1925 ---- ---- ---- ---- 157.80 -9.90 167.70 1930 ---- ---- ---- ---- 155.70 -9.70 165.40 1935 ---- ---- ---- ---- 153.50 -9.70 163.20 1940 ---- ---- ---- ---- 151.40 -9.60 161.00 1945 ---- ---- ---- ---- 149.30 -9.50 158.80 1950 ---- ---- ---- ---- 147.20 -9.50 156.70 1955 ---- ---- ---- ---- 145.20 -9.40 154.60 1960 ---- ---- ---- ---- 143.20 -9.30 152.50 1965 ---- ---- ---- ---- 141.30 -9.10 150.40 1970 ---- ---- ---- ---- 139.30 -9.10 148.40 1975 ---- ---- ---- ---- 137.50 -9.00 146.50 1980 ---- ---- ---- ---- 135.60 -8.90 144.50 1985 ---- ---- ---- ---- 133.80 -8.80 142.60 1990 ---- ---- ---- ---- 132.00 -8.70 140.70 1995 ---- ---- ---- ---- 130.20 -8.70 138.90 2000 ---- ---- ---- ---- 128.50 -8.50 137.00 2005 ---- ---- ---- ---- 126.80 -8.50 135.30 2010 ---- ---- ---- ---- 125.10 -8.40 133.50 2015 ---- ---- ---- ---- 123.50 -8.30 131.80 2020 ---- ---- ---- ---- 121.90 -8.20 130.10 2025 ---- ---- ---- ---- 120.30 -8.20 128.50 2030 ---- ---- ---- ---- 118.80 -8.10 126.90 2035 ---- ---- ---- ---- 117.30 -8.00 125.30 2040 ---- ---- ---- ---- 115.80 -7.90 123.70 2045 ---- ---- ---- ---- 114.40 -7.80 122.20 2050 ---- ---- ---- ---- 112.90 -7.80 120.70 2055 ---- ---- ---- ---- 111.60 -7.70 119.30 2060 ---- ---- ---- ---- 110.20 -7.60 117.80 2065 ---- ---- ---- ---- 108.90 -7.50 116.40 2070 ---- ---- ---- ---- 107.60 -7.50 115.10 2075 ---- ---- ---- ---- 106.30 -7.40 113.70 2080 ---- ---- ---- ---- 105.00 -7.40 112.40 2085 ---- ---- ---- ---- 103.80 -7.30 111.10 2090 ---- ---- ---- ---- 102.60 -7.20 109.80 2095 ---- ---- ---- ---- 101.30 -7.20 108.50 2100 ---- ---- ---- ---- 100.20 -7.00 107.20 2105 ---- ---- ---- ---- 99.00 -7.00 106.00 2110 ---- ---- ---- ---- 97.80 -7.00 104.80 2115 ---- ---- ---- ---- 96.70 -6.90 103.60 2120 ---- ---- ---- ---- 95.60 -6.80 102.40 2125 ---- ---- ---- ---- 94.50 -6.70 101.20 2130 ---- ---- ---- ---- 93.40 -6.60 100.00 2135 ---- ---- ---- ---- 92.30 -6.60 98.90 2140 ---- ---- ---- ---- 91.20 -6.50 97.70 2145 ---- ---- ---- ---- 90.10 -6.50 96.60 2150 ---- ---- ---- ---- 89.10 -6.40 95.50 2155 ---- ---- ---- ---- 88.00 -6.40 94.40 2160 ---- ---- ---- ---- 87.00 -6.30 93.30 2165 ---- ---- ---- ---- 86.00 ---- ---- 2170 ---- ---- ---- ---- 85.00 -6.20 91.20 2175 ---- ---- ---- ---- 84.00 -6.10 90.10 2180 ---- ---- ---- ---- 83.00 -6.10 89.10 2190 ---- ---- ---- ---- 81.20 -5.90 87.10 2200 ---- ---- ---- ---- 79.40 -5.90 85.30 2210 ---- ---- ---- ---- 77.70 -5.80 83.50 2220 ---- ---- ---- ---- 76.20 -5.60 81.80 2225 ---- ---- ---- ---- 75.40 -5.60 81.00 2230 ---- ---- ---- ---- 74.70 -5.50 80.20 2240 ---- ---- ---- ---- 73.30 -5.40 78.70 2250 ---- ---- ---- ---- 71.90 -5.30 77.20 2260 ---- ---- ---- ---- 70.50 ---- ---- 2270 ---- ---- ---- ---- 69.20 ---- ---- 2275 ---- ---- ---- ---- 68.60 -5.10 73.70 2300 ---- ---- ---- ---- 65.60 -4.90 70.50 2325 ---- ---- ---- ---- 62.80 -4.70 67.50 2350 ---- ---- ---- ---- 60.20 -4.50 64.70 2375 ---- ---- ---- ---- 57.70 -4.40 62.10 2400 ---- ---- ---- ---- 55.50 -4.20 59.70 2425 ---- ---- ---- ---- 53.40 -4.00 57.40 2450 ---- ---- ---- ---- 51.50 -3.80 55.30 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 715.70 -17.50 733.20 1275 ---- ---- ---- ---- 690.70 -17.50 708.20 1300 ---- ---- ---- ---- 665.70 -17.50 683.20 1325 ---- ---- ---- ---- 640.70 -17.50 658.20 1350 ---- ---- ---- ---- 616.00 -17.30 633.30 1375 ---- ---- ---- ---- 591.60 -17.10 608.70 1400 ---- ---- ---- ---- 567.50 -16.90 584.40 1425 ---- ---- ---- ---- 543.70 -16.70 560.40 1450 ---- ---- ---- ---- 520.30 -16.50 536.80 1460 ---- ---- ---- ---- 511.00 -16.40 527.40 1470 ---- ---- ---- ---- 501.80 -16.30 518.10 1475 ---- ---- ---- ---- 497.20 -16.20 513.40 1480 ---- ---- ---- ---- 492.60 -16.20 508.80 1490 ---- ---- ---- ---- 483.50 -16.10 499.60 1500 ---- ---- ---- ---- 474.40 -16.00 490.40 1510 ---- ---- ---- ---- 465.30 -16.00 481.30 1520 ---- ---- ---- ---- 456.40 -15.80 472.20 1525 ---- ---- ---- ---- 451.90 -15.80 467.70 1530 ---- ---- ---- ---- 447.50 -15.70 463.20 1540 ---- ---- ---- ---- 438.60 -15.60 454.20 1545 ---- ---- ---- ---- 434.20 -15.60 449.80 1550 ---- ---- ---- ---- 429.80 -15.50 445.30 1555 ---- ---- ---- ---- 425.40 -15.50 440.90 1560 ---- ---- ---- ---- 421.00 -15.50 436.50 1565 ---- ---- ---- ---- 416.70 -15.40 432.10 1570 ---- ---- ---- ---- 412.30 -15.40 427.70 1575 ---- ---- ---- ---- 408.00 -15.30 423.30 1580 ---- ---- ---- ---- 403.70 -15.20 418.90 1585 ---- ---- ---- ---- 399.40 -15.20 414.60 1590 ---- ---- ---- ---- 395.10 -15.20 410.30 1595 ---- ---- ---- ---- 390.80 -15.10 405.90 1600 ---- ---- ---- ---- 386.60 -15.00 401.60 1605 ---- ---- ---- ---- 382.40 -14.90 397.30 1610 ---- ---- ---- ---- 378.10 -15.00 393.10 1615 ---- ---- ---- ---- 373.90 -14.90 388.80 1620 ---- ---- ---- ---- 369.70 -14.80 384.50 1625 ---- ---- ---- ---- 365.60 -14.70 380.30 1630 ---- ---- ---- ---- 361.40 -14.70 376.10 1635 ---- ---- ---- ---- 357.30 -14.60 371.90 1640 ---- ---- ---- ---- 353.10 -14.60 367.70 1645 ---- ---- ---- ---- 349.00 -14.60 363.60 1650 ---- ---- ---- ---- 345.00 -14.40 359.40 1655 ---- ---- ---- ---- 340.90 -14.40 355.30 1660 ---- ---- ---- ---- 336.90 -14.30 351.20 1665 ---- ---- ---- ---- 332.90 -14.30 347.20 1670 ---- ---- ---- ---- 329.00 -14.20 343.20 1675 ---- ---- ---- ---- 325.00 -14.20 339.20 1680 ---- ---- ---- ---- 321.10 -14.10 335.20 1685 ---- ---- ---- ---- 317.30 -14.00 331.30 1690 ---- ---- ---- ---- 313.40 -14.00 327.40 1695 ---- ---- ---- ---- 309.60 -13.90 323.50 1700 ---- ---- ---- ---- 305.90 -13.70 319.60 1705 ---- ---- ---- ---- 302.10 -13.70 315.80 1710 ---- ---- ---- ---- 298.40 -13.60 312.00 1715 ---- ---- ---- ---- 294.70 -13.60 308.30 1720 ---- ---- ---- ---- 291.10 -13.50 304.60 1725 ---- ---- ---- ---- 287.40 -13.50 300.90 1730 ---- ---- ---- ---- 283.90 -13.30 297.20 1735 ---- ---- ---- ---- 280.30 -13.30 293.60 1740 ---- ---- ---- ---- 276.80 -13.20 290.00 1745 ---- ---- ---- ---- 273.30 -13.10 286.40 1750 ---- ---- ---- ---- 269.80 -13.10 282.90 1755 ---- ---- ---- ---- 266.40 -13.00 279.40 1760 ---- ---- ---- ---- 263.00 -12.90 275.90 1765 ---- ---- ---- ---- 259.70 -12.80 272.50 1770 ---- ---- ---- ---- 256.40 -12.70 269.10 1775 ---- ---- ---- ---- 253.10 -12.60 265.70 1780 ---- ---- ---- ---- 249.80 -12.60 262.40 1785 ---- ---- ---- ---- 246.60 -12.50 259.10 1790 ---- ---- ---- ---- 243.40 -12.40 255.80 1795 ---- ---- ---- ---- 240.30 -12.30 252.60 1800 ---- ---- ---- ---- 237.10 -12.30 249.40 1805 ---- ---- ---- ---- 234.10 -12.10 246.20 1810 ---- ---- ---- ---- 231.00 -12.10 243.10 1815 ---- ---- ---- ---- 228.00 -12.00 240.00 1820 ---- ---- ---- ---- 225.00 -11.90 236.90 1825 ---- ---- ---- ---- 222.00 -11.90 233.90 1830 ---- ---- ---- ---- 219.10 -11.70 230.80 1835 ---- ---- ---- ---- 216.20 -11.70 227.90 1840 ---- ---- ---- ---- 213.40 -11.50 224.90 1845 ---- ---- ---- ---- 210.50 -11.50 222.00 1850 ---- ---- ---- ---- 207.70 -11.40 219.10 1855 ---- ---- ---- ---- 205.00 -11.30 216.30 1860 ---- ---- ---- ---- 202.30 -11.20 213.50 1865 ---- ---- ---- ---- 199.60 -11.10 210.70 1870 ---- ---- ---- ---- 196.90 -11.00 207.90 1875 ---- ---- ---- ---- 194.30 -10.90 205.20 1880 ---- ---- ---- ---- 191.70 -10.90 202.60 1885 ---- ---- ---- ---- 189.10 -10.80 199.90 1890 ---- ---- ---- ---- 186.60 -10.70 197.30 1895 ---- ---- ---- ---- 184.10 -10.60 194.70 1900 ---- ---- ---- ---- 181.70 -10.50 192.20 1905 ---- ---- ---- ---- 179.20 -10.50 189.70 1910 ---- ---- ---- ---- 176.80 -10.40 187.20 1915 ---- ---- ---- ---- 174.50 -10.20 184.70 1920 ---- ---- ---- ---- 172.20 -10.10 182.30 1925 ---- ---- ---- ---- 169.90 -10.10 180.00 1930 ---- ---- ---- ---- 167.60 -10.00 177.60 1935 ---- ---- ---- ---- 165.40 -9.90 175.30 1940 ---- ---- ---- ---- 163.20 -9.80 173.00 1945 ---- ---- ---- ---- 161.00 -9.80 170.80 1950 ---- ---- ---- ---- 158.90 -9.70 168.60 1955 ---- ---- ---- ---- 156.80 -9.60 166.40 1960 ---- ---- ---- ---- 154.70 -9.50 164.20 1965 ---- ---- ---- ---- 152.70 -9.40 162.10 1970 ---- ---- ---- ---- 150.70 -9.30 160.00 1975 ---- ---- ---- ---- 148.70 -9.30 158.00 1980 ---- ---- ---- ---- 146.80 -9.10 155.90 1985 ---- ---- ---- ---- 144.90 -9.10 154.00 1990 ---- ---- ---- ---- 143.00 -9.00 152.00 1995 ---- ---- ---- ---- 141.20 -8.90 150.10 2000 ---- ---- ---- ---- 139.40 -8.80 148.20 2005 ---- ---- ---- ---- 137.60 -8.70 146.30 2010 ---- ---- ---- ---- 135.80 -8.70 144.50 2015 ---- ---- ---- ---- 134.10 -8.60 142.70 2020 ---- ---- ---- ---- 132.40 -8.50 140.90 2025 ---- ---- ---- ---- 130.80 -8.40 139.20 2030 ---- ---- ---- ---- 129.10 -8.40 137.50 2035 ---- ---- ---- ---- 127.50 -8.30 135.80 2040 ---- ---- ---- ---- 126.00 -8.20 134.20 2045 ---- ---- ---- ---- 124.40 -8.20 132.60 2050 ---- ---- ---- ---- 122.90 -8.10 131.00 2055 ---- ---- ---- ---- 121.50 -8.00 129.50 2060 ---- ---- ---- ---- 120.00 -7.90 127.90 2065 ---- ---- ---- ---- 118.60 -7.90 126.50 2070 ---- ---- ---- ---- 117.20 -7.80 125.00 2075 ---- ---- ---- ---- 115.90 -7.70 123.60 2080 ---- ---- ---- ---- 114.50 -7.70 122.20 2085 ---- ---- ---- ---- 113.20 -7.60 120.80 2090 ---- ---- ---- ---- 111.90 -7.50 119.40 2095 ---- ---- ---- ---- 110.70 -7.40 118.10 2100 ---- ---- ---- ---- 109.40 -7.40 116.80 2105 ---- ---- ---- ---- 108.20 -7.30 115.50 2110 ---- ---- ---- ---- 107.00 -7.20 114.20 2115 ---- ---- ---- ---- 105.80 -7.20 113.00 2120 ---- ---- ---- ---- 104.70 -7.10 111.80 2125 ---- ---- ---- ---- 103.50 -7.00 110.50 2130 ---- ---- ---- ---- 102.40 -7.00 109.40 2135 ---- ---- ---- ---- 101.30 -6.90 108.20 2140 ---- ---- ---- ---- 100.20 -6.80 107.00 2145 ---- ---- ---- ---- 99.10 -6.80 105.90 2150 ---- ---- ---- ---- 98.10 -6.70 104.80 2155 ---- ---- ---- ---- 97.00 -6.70 103.70 2160 ---- ---- ---- ---- 96.00 -6.60 102.60 2165 ---- ---- ---- ---- 95.00 -6.50 101.50 2170 ---- ---- ---- ---- 94.00 -6.50 100.50 2175 ---- ---- ---- ---- 93.00 -6.40 99.40 2180 ---- ---- ---- ---- 92.10 -6.30 98.40 2185 ---- ---- ---- ---- 91.10 ---- ---- 2190 ---- ---- ---- ---- 90.20 -6.20 96.40 2200 ---- ---- ---- ---- 88.30 -6.10 94.40 2210 ---- ---- ---- ---- 86.50 -6.00 92.50 2220 ---- ---- ---- ---- 84.80 -5.90 90.70 2225 ---- ---- ---- ---- 83.90 -5.90 89.80 2230 ---- ---- ---- ---- 83.10 -5.80 88.90 2240 ---- ---- ---- ---- 81.40 -5.70 87.10 2250 ---- ---- ---- ---- 79.80 -5.60 85.40 2260 ---- ---- ---- ---- 78.30 -5.50 83.80 2270 ---- ---- ---- ---- 76.80 -5.40 82.20 2275 ---- ---- ---- ---- 76.00 -5.40 81.40 2280 ---- ---- ---- ---- 75.30 ---- ---- 2300 ---- ---- ---- ---- 72.50 -5.10 77.60 2325 ---- ---- ---- ---- 69.20 -4.90 74.10 2350 ---- ---- ---- ---- 66.10 -4.70 70.80 2375 ---- ---- ---- ---- 63.20 -4.60 67.80 2400 ---- ---- ---- ---- 60.50 -4.40 64.90 2425 ---- ---- ---- ---- 58.00 -4.20 62.20 2450 ---- ---- ---- ---- 55.70 -4.00 59.70 2475 ---- ---- ---- ---- 53.50 ---- ---- OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 965.70 -17.50 983.20 1025 ---- ---- ---- ---- 940.70 -17.50 958.20 1050 ---- ---- ---- ---- 915.70 -17.50 933.20 1075 ---- ---- ---- ---- 890.70 -17.50 908.20 1090 ---- ---- ---- ---- 875.70 -17.50 893.20 1100 ---- ---- ---- ---- 865.70 -17.50 883.20 1110 ---- ---- ---- ---- 855.70 -17.50 873.20 1120 ---- ---- ---- ---- 845.70 -17.50 863.20 1125 ---- ---- ---- ---- 840.70 -17.50 858.20 1130 ---- ---- ---- ---- 835.70 -17.50 853.20 1140 ---- ---- ---- ---- 825.70 -17.50 843.20 1150 ---- ---- ---- ---- 815.70 -17.50 833.20 1160 ---- ---- ---- ---- 805.70 -17.50 823.20 1170 ---- ---- ---- ---- 795.70 -17.50 813.20 1175 ---- ---- ---- ---- 790.70 -17.50 808.20 1180 ---- ---- ---- ---- 785.70 -17.50 803.20 1190 ---- ---- ---- ---- 775.70 -17.50 793.20 1195 ---- ---- ---- ---- 770.70 -17.50 788.20 1200 ---- ---- ---- ---- 765.70 -17.50 783.20 1205 ---- ---- ---- ---- 760.70 -17.50 778.20 1210 ---- ---- ---- ---- 755.70 -17.50 773.20 1215 ---- ---- ---- ---- 750.70 -17.50 768.20 1220 ---- ---- ---- ---- 745.70 -17.50 763.20 1225 ---- ---- ---- ---- 740.70 -17.50 758.20 1230 ---- ---- ---- ---- 735.70 -17.50 753.20 1235 ---- ---- ---- ---- 730.70 -17.50 748.20 1240 ---- ---- ---- ---- 725.70 -17.50 743.20 1245 ---- ---- ---- ---- 720.70 -17.50 738.20 1250 ---- ---- ---- ---- 715.70 -17.50 733.20 1255 ---- ---- ---- ---- 710.70 -17.50 728.20 1260 ---- ---- ---- ---- 705.70 -17.50 723.20 1265 ---- ---- ---- ---- 700.70 -17.50 718.20 1270 ---- ---- ---- ---- 695.70 -17.50 713.20 1275 ---- ---- ---- ---- 690.70 -17.50 708.20 1280 ---- ---- ---- ---- 685.70 -17.50 703.20 1285 ---- ---- ---- ---- 680.70 -17.50 698.20 1290 ---- ---- ---- ---- 675.80 -17.40 693.20 1295 ---- ---- ---- ---- 670.80 -17.40 688.20 1300 ---- ---- ---- ---- 665.90 -17.30 683.20 1305 ---- ---- ---- ---- 660.90 -17.40 678.30 1310 ---- ---- ---- ---- 656.00 -17.30 673.30 1315 ---- ---- ---- ---- 651.10 -17.30 668.40 1320 ---- ---- ---- ---- 646.20 -17.20 663.40 1325 ---- ---- ---- ---- 641.30 -17.20 658.50 1330 ---- ---- ---- ---- 636.40 -17.20 653.60 1335 ---- ---- ---- ---- 631.50 -17.10 648.60 1340 ---- ---- ---- ---- 626.70 -17.00 643.70 1345 ---- ---- ---- ---- 621.80 -17.10 638.90 1350 ---- ---- ---- ---- 617.00 -17.00 634.00 1355 ---- ---- ---- ---- 612.10 -17.00 629.10 1360 ---- ---- ---- ---- 607.30 -16.90 624.20 1365 ---- ---- ---- ---- 602.50 -16.90 619.40 1370 ---- ---- ---- ---- 597.70 -16.80 614.50 1375 ---- ---- ---- ---- 592.90 -16.80 609.70 1380 ---- ---- ---- ---- 588.10 -16.80 604.90 1385 ---- ---- ---- ---- 583.30 -16.80 600.10 1390 ---- ---- ---- ---- 578.50 -16.80 595.30 1395 ---- ---- ---- ---- 573.80 -16.70 590.50 1400 ---- ---- ---- ---- 569.00 -16.70 585.70 1405 ---- ---- ---- ---- 564.30 -16.60 580.90 1410 ---- ---- ---- ---- 559.50 -16.60 576.10 1415 ---- ---- ---- ---- 554.80 -16.60 571.40 1420 ---- ---- ---- ---- 550.10 -16.50 566.60 1425 ---- ---- ---- ---- 545.40 -16.50 561.90 1430 ---- ---- ---- ---- 540.70 -16.50 557.20 1435 ---- ---- ---- ---- 536.00 -16.40 552.40 1440 ---- ---- ---- ---- 531.40 -16.30 547.70 1445 ---- ---- ---- ---- 526.70 -16.30 543.00 1450 ---- ---- ---- ---- 522.10 -16.20 538.30 1455 ---- ---- ---- ---- 517.40 -16.30 533.70 1460 ---- ---- ---- ---- 512.80 -16.20 529.00 1465 ---- ---- ---- ---- 508.20 -16.20 524.40 1470 ---- ---- ---- ---- 503.60 -16.10 519.70 1475 ---- ---- ---- ---- 499.00 -16.10 515.10 1480 ---- ---- ---- ---- 494.40 -16.10 510.50 1485 ---- ---- ---- ---- 489.90 -16.00 505.90 1490 ---- ---- ---- ---- 485.30 -16.00 501.30 1495 ---- ---- ---- ---- 480.80 -15.90 496.70 1500 ---- ---- ---- ---- 476.30 -15.80 492.10 1505 ---- ---- ---- ---- 471.80 -15.80 487.60 1510 ---- ---- ---- ---- 467.30 -15.80 483.10 1515 ---- ---- ---- ---- 462.80 -15.70 478.50 1520 ---- ---- ---- ---- 458.30 -15.70 474.00 1525 ---- ---- ---- ---- 453.90 -15.60 469.50 1530 ---- ---- ---- ---- 449.50 -15.50 465.00 1535 ---- ---- ---- ---- 445.00 -15.60 460.60 1540 ---- ---- ---- ---- 440.60 -15.50 456.10 1545 ---- ---- ---- ---- 436.20 -15.50 451.70 1550 ---- ---- ---- ---- 431.90 -15.40 447.30 1555 ---- ---- ---- ---- 427.50 -15.40 442.90 1560 ---- ---- ---- ---- 423.20 -15.30 438.50 1565 ---- ---- ---- ---- 418.80 -15.30 434.10 1570 ---- ---- ---- ---- 414.50 -15.20 429.70 1575 ---- ---- ---- ---- 410.20 -15.20 425.40 1580 ---- ---- ---- ---- 405.90 -15.10 421.00 1585 ---- ---- ---- ---- 401.70 -15.00 416.70 1590 ---- ---- ---- ---- 397.40 -15.00 412.40 1595 ---- ---- ---- ---- 393.20 -14.90 408.10 1600 ---- ---- ---- ---- 389.00 -14.90 403.90 1605 ---- ---- ---- ---- 384.80 -14.80 399.60 1610 ---- ---- ---- ---- 380.60 -14.80 395.40 1615 ---- ---- ---- ---- 376.40 -14.70 391.10 1620 ---- ---- ---- ---- 372.30 -14.60 386.90 1625 ---- ---- ---- ---- 368.10 -14.60 382.70 1630 ---- ---- ---- ---- 364.00 -14.50 378.50 1635 ---- ---- ---- ---- 359.90 -14.50 374.40 1640 ---- ---- ---- ---- 355.80 -14.40 370.20 1645 ---- ---- ---- ---- 351.70 -14.40 366.10 1650 ---- ---- ---- ---- 347.70 -14.30 362.00 1655 ---- ---- ---- ---- 343.70 -14.30 358.00 1660 ---- ---- ---- ---- 339.70 -14.20 353.90 1665 ---- ---- ---- ---- 335.80 -14.10 349.90 1670 ---- ---- ---- ---- 331.90 -14.00 345.90 1675 ---- ---- ---- ---- 328.00 -14.00 342.00 1680 ---- ---- ---- ---- 324.10 -14.00 338.10 1685 ---- ---- ---- ---- 320.30 -13.90 334.20 1690 ---- ---- ---- ---- 316.50 -13.80 330.30 1695 ---- ---- ---- ---- 312.70 -13.80 326.50 1700 ---- ---- ---- ---- 309.00 -13.70 322.70 1705 ---- ---- ---- ---- 305.30 -13.60 318.90 1710 ---- ---- ---- ---- 301.60 -13.50 315.10 1715 ---- ---- ---- ---- 298.00 -13.40 311.40 1720 ---- ---- ---- ---- 294.40 -13.30 307.70 1725 ---- ---- ---- ---- 290.80 -13.30 304.10 1730 ---- ---- ---- ---- 287.20 -13.30 300.50 1735 ---- ---- ---- ---- 283.70 -13.20 296.90 1740 ---- ---- ---- ---- 280.30 -13.00 293.30 1745 ---- ---- ---- ---- 276.80 -13.00 289.80 1750 ---- ---- ---- ---- 273.40 -12.90 286.30 1755 ---- ---- ---- ---- 270.00 -12.90 282.90 1760 ---- ---- ---- ---- 266.70 -12.80 279.50 1765 ---- ---- ---- ---- 263.40 -12.70 276.10 1770 ---- ---- ---- ---- 260.10 -12.60 272.70 1775 ---- ---- ---- ---- 256.80 -12.60 269.40 1780 ---- ---- ---- ---- 253.60 -12.50 266.10 1785 ---- ---- ---- ---- 250.40 -12.40 262.80 1790 ---- ---- ---- ---- 247.30 -12.30 259.60 1795 ---- ---- ---- ---- 244.20 -12.20 256.40 1800 ---- ---- ---- ---- 241.10 -12.10 253.20 1805 ---- ---- ---- ---- 238.00 -12.10 250.10 1810 ---- ---- ---- ---- 235.00 -12.00 247.00 1815 ---- ---- ---- ---- 232.00 -11.90 243.90 1820 ---- ---- ---- ---- 229.10 -11.80 240.90 1825 ---- ---- ---- ---- 226.10 -11.80 237.90 1830 ---- ---- ---- ---- 223.30 -11.60 234.90 1835 ---- ---- ---- ---- 220.40 -11.60 232.00 1840 ---- ---- ---- ---- 217.60 -11.50 229.10 1845 ---- ---- ---- ---- 214.80 -11.40 226.20 1850 ---- ---- ---- ---- 212.00 -11.30 223.30 400 1855 ---- ---- ---- ---- 209.30 -11.20 220.50 1860 ---- ---- ---- ---- 206.60 -11.20 217.80 1865 ---- ---- ---- ---- 203.90 -11.10 215.00 1870 ---- ---- ---- ---- 201.30 -11.00 212.30 1875 ---- ---- ---- ---- 198.70 -10.90 209.60 1880 ---- ---- ---- ---- 196.20 -10.80 207.00 75 1885 ---- ---- ---- ---- 193.60 -10.80 204.40 1890 ---- ---- ---- ---- 191.10 -10.70 201.80 1895 ---- ---- ---- ---- 188.70 -10.50 199.20 1900 ---- ---- ---- ---- 186.20 -10.50 196.70 1905 ---- ---- ---- ---- 183.80 -10.40 194.20 1910 ---- ---- ---- ---- 181.50 -10.30 191.80 1915 ---- ---- ---- ---- 179.10 -10.30 189.40 1920 ---- ---- ---- ---- 176.80 -10.20 187.00 1925 ---- ---- ---- ---- 174.60 -10.00 184.60 1930 ---- ---- ---- ---- 172.30 -10.00 182.30 1935 ---- ---- ---- ---- 170.10 -9.90 180.00 1940 ---- ---- ---- ---- 167.90 -9.80 177.70 1945 ---- ---- ---- ---- 165.80 -9.70 175.50 1950 ---- ---- ---- ---- 163.70 -9.60 173.30 1955 ---- ---- ---- ---- 161.60 -9.60 171.20 1960 ---- ---- ---- ---- 159.50 -9.50 169.00 1965 ---- ---- ---- ---- 157.50 -9.40 166.90 1970 ---- ---- ---- ---- 155.50 -9.40 164.90 100 1975 ---- ---- ---- ---- 153.60 -9.20 162.80 1980 ---- ---- ---- ---- 151.60 -9.20 160.80 1985 ---- ---- ---- ---- 149.70 -9.10 158.80 1990 ---- ---- ---- ---- 147.90 -9.00 156.90 1995 ---- ---- ---- ---- 146.10 -8.90 155.00 2000 ---- ---- ---- ---- 144.30 -8.80 153.10 130 2005 ---- ---- ---- ---- 142.50 -8.80 151.30 2010 ---- ---- ---- ---- 140.70 -8.70 149.40 2015 ---- ---- ---- ---- 139.00 -8.70 147.70 2020 ---- ---- ---- ---- 137.40 -8.50 145.90 2025 ---- ---- ---- ---- 135.70 -8.50 144.20 2030 ---- ---- ---- ---- 134.10 -8.40 142.50 2035 ---- ---- ---- ---- 132.50 -8.40 140.90 2040 ---- ---- ---- ---- 131.00 -8.20 139.20 2045 ---- ---- ---- ---- 129.50 -8.20 137.70 2050 ---- ---- ---- ---- 128.00 -8.10 136.10 2055 ---- ---- ---- ---- 126.60 -8.00 134.60 2060 ---- ---- ---- ---- 125.10 -8.00 133.10 2065 ---- ---- ---- ---- 123.70 -7.90 131.60 2070 ---- ---- ---- ---- 122.40 -7.80 130.20 2075 ---- ---- ---- ---- 121.00 -7.80 128.80 2080 ---- ---- ---- ---- 119.70 -7.70 127.40 2085 ---- ---- ---- ---- 118.40 -7.60 126.00 2090 ---- ---- ---- ---- 117.20 -7.50 124.70 2095 ---- ---- ---- ---- 115.90 -7.50 123.40 2100 ---- ---- ---- ---- 114.70 -7.40 122.10 2105 ---- ---- ---- ---- 113.50 -7.30 120.80 2110 ---- ---- ---- ---- 112.30 -7.30 119.60 2115 ---- ---- ---- ---- 111.10 -7.20 118.30 2120 ---- ---- ---- ---- 109.90 -7.20 117.10 2125 ---- ---- ---- ---- 108.80 -7.10 115.90 2130 ---- ---- ---- ---- 107.60 -7.10 114.70 2135 ---- ---- ---- ---- 106.50 -7.00 113.50 2140 ---- ---- ---- ---- 105.40 -6.90 112.30 2145 ---- ---- ---- ---- 104.30 -6.90 111.20 2150 ---- ---- ---- ---- 103.20 -6.80 110.00 2155 ---- ---- ---- ---- 102.10 -6.70 108.80 2160 ---- ---- ---- ---- 101.00 -6.70 107.70 2165 ---- ---- ---- ---- 100.00 -6.60 106.60 2170 ---- ---- ---- ---- 98.90 -6.60 105.50 2175 ---- ---- ---- ---- 97.90 -6.50 104.40 2180 ---- ---- ---- ---- 96.90 -6.40 103.30 2185 ---- ---- ---- ---- 95.90 -6.30 102.20 2190 ---- ---- ---- ---- 94.90 -6.30 101.20 2195 ---- ---- ---- ---- 93.90 -6.30 100.20 2200 ---- ---- ---- ---- 93.00 -6.20 99.20 500 2205 ---- ---- ---- ---- 92.00 -6.20 98.20 2210 ---- ---- ---- ---- 91.10 -6.20 97.30 2215 ---- ---- ---- ---- 90.30 -6.00 96.30 2220 ---- ---- ---- ---- 89.40 -6.00 95.40 2225 ---- ---- ---- ---- 88.60 -6.00 94.60 2230 ---- ---- ---- ---- 87.80 -5.90 93.70 2235 ---- ---- ---- ---- 87.00 -5.90 92.90 2240 ---- ---- ---- ---- 86.30 -5.80 92.10 2245 ---- ---- ---- ---- 85.50 -5.80 91.30 2250 ---- ---- ---- ---- 84.80 -5.70 90.50 2255 ---- ---- ---- ---- 84.00 -5.70 89.70 2260 ---- ---- ---- ---- 83.20 -5.70 88.90 2265 ---- ---- ---- ---- 82.50 -5.60 88.10 2270 ---- ---- ---- ---- 81.70 -5.50 87.20 2275 ---- ---- ---- ---- 80.90 -5.50 86.40 2280 ---- ---- ---- ---- 80.10 -5.50 85.60 2285 ---- ---- ---- ---- 79.40 -5.40 84.80 2290 ---- ---- ---- ---- 78.60 -5.40 84.00 2295 ---- ---- ---- ---- 77.90 -5.30 83.20 2300 ---- ---- ---- ---- 77.20 -5.30 82.50 2305 ---- ---- ---- ---- 76.50 -5.30 81.80 2310 ---- ---- ---- ---- 75.90 -5.20 81.10 2315 ---- ---- ---- ---- 75.20 -5.20 80.40 2320 ---- ---- ---- ---- 74.60 -5.10 79.70 2325 ---- ---- ---- ---- 74.00 -5.00 79.00 2330 ---- ---- ---- ---- 73.40 -5.00 78.40 2335 ---- ---- ---- ---- 72.80 -5.00 77.80 2340 ---- ---- ---- ---- 72.20 -5.00 77.20 2345 ---- ---- ---- ---- 71.60 -5.00 76.60 2350 ---- ---- ---- ---- 71.10 -4.90 76.00 2355 ---- ---- ---- ---- 70.50 -4.90 75.40 2360 ---- ---- ---- ---- 70.00 -4.80 74.80 2370 ---- ---- ---- ---- 68.90 -4.80 73.70 2375 ---- ---- ---- ---- 68.40 -4.70 73.10 2380 ---- ---- ---- ---- 67.90 -4.70 72.60 2390 ---- ---- ---- ---- 66.90 -4.60 71.50 2400 ---- ---- ---- ---- 65.90 -4.50 70.40 2410 ---- ---- ---- ---- 64.90 -4.50 69.40 2420 ---- ---- ---- ---- 64.00 -4.40 68.40 2425 ---- ---- ---- ---- 63.60 -4.40 68.00 2430 ---- ---- ---- ---- 63.10 -4.40 67.50 2440 ---- ---- ---- ---- 62.20 -4.30 66.50 2450 ---- ---- ---- ---- 61.40 -4.20 65.60 2460 ---- ---- ---- ---- 60.60 -4.20 64.80 2475 ---- ---- ---- ---- 59.40 -4.10 63.50 2500 ---- ---- ---- ---- 57.50 -3.90 61.40 2525 ---- ---- ---- ---- 55.70 -3.90 59.60 2550 ---- ---- ---- ---- 54.10 -3.70 57.80 2575 ---- ---- ---- ---- 52.50 -3.60 56.10 2600 ---- ---- ---- ---- 51.10 -3.50 54.60 2625 ---- ---- ---- ---- 49.70 -3.40 53.10 2650 ---- ---- ---- ---- 48.40 -3.40 51.80 900 ---- ---- ---- ---- 1065.70 -17.50 1083.20 925 ---- ---- ---- ---- 1040.70 -17.50 1058.20 950 ---- ---- ---- ---- 1015.70 -17.50 1033.20 975 ---- ---- ---- ---- 990.70 -17.50 1008.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 699.20 -17.50 716.70 1300 ---- ---- ---- ---- 674.20 -17.50 691.70 1325 ---- ---- ---- ---- 649.50 -17.30 666.80 1350 ---- ---- ---- ---- 625.10 -17.10 642.20 1375 ---- ---- ---- ---- 601.00 -16.90 617.90 1400 ---- ---- ---- ---- 577.20 -16.70 593.90 1425 ---- ---- ---- ---- 553.80 -16.50 570.30 1450 ---- ---- ---- ---- 530.60 -16.30 546.90 1470 ---- ---- ---- ---- 512.30 -16.10 528.40 1475 ---- ---- ---- ---- 507.80 -16.10 523.90 1480 ---- ---- ---- ---- 503.30 -16.00 519.30 1490 ---- ---- ---- ---- 494.30 -15.90 510.20 1500 ---- ---- ---- ---- 485.30 -15.80 501.10 1510 ---- ---- ---- ---- 476.40 -15.70 492.10 1520 ---- ---- ---- ---- 467.50 -15.70 483.20 1525 ---- ---- ---- ---- 463.10 -15.60 478.70 1530 ---- ---- ---- ---- 458.70 -15.60 474.30 1540 ---- ---- ---- ---- 450.00 -15.40 465.40 1550 ---- ---- ---- ---- 441.30 -15.30 456.60 1560 ---- ---- ---- ---- 432.60 -15.30 447.90 1565 ---- ---- ---- ---- 428.30 -15.20 443.50 1570 ---- ---- ---- ---- 424.00 -15.20 439.20 1575 ---- ---- ---- ---- 419.80 -15.10 434.90 1580 ---- ---- ---- ---- 415.50 -15.10 430.60 1585 ---- ---- ---- ---- 411.30 -15.00 426.30 1590 ---- ---- ---- ---- 407.00 -15.00 422.00 1595 ---- ---- ---- ---- 402.80 -14.90 417.70 1600 ---- ---- ---- ---- 398.60 -14.90 413.50 1605 ---- ---- ---- ---- 394.40 -14.80 409.20 1610 ---- ---- ---- ---- 390.30 -14.70 405.00 1615 ---- ---- ---- ---- 386.10 -14.70 400.80 1620 ---- ---- ---- ---- 382.00 -14.60 396.60 1625 ---- ---- ---- ---- 377.80 -14.60 392.40 1630 ---- ---- ---- ---- 373.70 -14.50 388.20 1635 ---- ---- ---- ---- 369.60 -14.50 384.10 1640 ---- ---- ---- ---- 365.50 -14.40 379.90 1645 ---- ---- ---- ---- 361.50 -14.30 375.80 1650 ---- ---- ---- ---- 357.40 -14.30 371.70 1655 ---- ---- ---- ---- 353.40 -14.20 367.60 1660 ---- ---- ---- ---- 349.40 -14.20 363.60 1665 ---- ---- ---- ---- 345.50 -14.10 359.60 1670 ---- ---- ---- ---- 341.50 -14.10 355.60 1675 ---- ---- ---- ---- 337.60 -14.00 351.60 1680 ---- ---- ---- ---- 333.70 -14.00 347.70 1685 ---- ---- ---- ---- 329.90 -13.90 343.80 1690 ---- ---- ---- ---- 326.10 -13.80 339.90 1695 ---- ---- ---- ---- 322.30 -13.70 336.00 1700 ---- ---- ---- ---- 318.50 -13.70 332.20 1705 ---- ---- ---- ---- 314.80 -13.60 328.40 1710 ---- ---- ---- ---- 311.10 -13.50 324.60 1715 ---- ---- ---- ---- 307.50 -13.40 320.90 1720 ---- ---- ---- ---- 303.80 -13.40 317.20 1725 ---- ---- ---- ---- 300.20 -13.30 313.50 1730 ---- ---- ---- ---- 296.70 -13.20 309.90 1735 ---- ---- ---- ---- 293.10 -13.20 306.30 1740 ---- ---- ---- ---- 289.60 -13.10 302.70 1745 ---- ---- ---- ---- 286.20 -13.00 299.20 1750 ---- ---- ---- ---- 282.70 -13.00 295.70 1755 ---- ---- ---- ---- 279.30 -12.90 292.20 1760 ---- ---- ---- ---- 275.90 -12.90 288.80 1765 ---- ---- ---- ---- 272.60 -12.70 285.30 1770 ---- ---- ---- ---- 269.30 -12.70 282.00 1775 ---- ---- ---- ---- 266.00 -12.60 278.60 1780 ---- ---- ---- ---- 262.80 -12.50 275.30 1785 ---- ---- ---- ---- 259.60 -12.40 272.00 1790 ---- ---- ---- ---- 256.40 -12.40 268.80 1795 ---- ---- ---- ---- 253.30 -12.30 265.60 1800 ---- ---- ---- ---- 250.20 -12.20 262.40 1805 ---- ---- ---- ---- 247.10 -12.10 259.20 1810 ---- ---- ---- ---- 244.10 -12.00 256.10 1815 ---- ---- ---- ---- 241.00 -12.00 253.00 1820 ---- ---- ---- ---- 238.10 -11.80 249.90 1825 ---- ---- ---- ---- 235.10 -11.80 246.90 1830 ---- ---- ---- ---- 232.20 -11.70 243.90 1835 ---- ---- ---- ---- 229.30 -11.60 240.90 1840 ---- ---- ---- ---- 226.50 -11.50 238.00 1845 ---- ---- ---- ---- 223.60 -11.50 235.10 1850 ---- ---- ---- ---- 220.80 -11.40 232.20 1855 ---- ---- ---- ---- 218.10 -11.30 229.40 1860 ---- ---- ---- ---- 215.40 -11.20 226.60 1865 ---- ---- ---- ---- 212.70 -11.10 223.80 1870 ---- ---- ---- ---- 210.00 -11.10 221.10 1875 ---- ---- ---- ---- 207.40 -11.00 218.40 1880 ---- ---- ---- ---- 204.80 -10.90 215.70 1885 ---- ---- ---- ---- 202.20 -10.80 213.00 1890 ---- ---- ---- ---- 199.70 -10.70 210.40 1895 ---- ---- ---- ---- 197.20 -10.60 207.80 1900 ---- ---- ---- ---- 194.70 -10.60 205.30 1905 ---- ---- ---- ---- 192.30 -10.50 202.80 1910 ---- ---- ---- ---- 189.90 -10.40 200.30 1915 ---- ---- ---- ---- 187.50 -10.40 197.90 1920 ---- ---- ---- ---- 185.20 -10.20 195.40 1925 ---- ---- ---- ---- 182.90 -10.10 193.00 1930 ---- ---- ---- ---- 180.60 -10.10 190.70 1935 ---- ---- ---- ---- 178.40 -10.00 188.40 1940 ---- ---- ---- ---- 176.10 -10.00 186.10 1945 ---- ---- ---- ---- 174.00 -9.80 183.80 1950 ---- ---- ---- ---- 171.80 -9.80 181.60 1955 ---- ---- ---- ---- 169.70 -9.70 179.40 1960 ---- ---- ---- ---- 167.60 -9.60 177.20 1965 ---- ---- ---- ---- 165.60 -9.50 175.10 1970 ---- ---- ---- ---- 163.50 -9.50 173.00 1975 ---- ---- ---- ---- 161.50 -9.40 170.90 1980 ---- ---- ---- ---- 159.60 -9.30 168.90 1985 ---- ---- ---- ---- 157.60 -9.30 166.90 1990 ---- ---- ---- ---- 155.70 -9.20 164.90 1995 ---- ---- ---- ---- 153.90 -9.00 162.90 2000 ---- ---- ---- ---- 152.00 -9.00 161.00 2005 ---- ---- ---- ---- 150.20 -8.90 159.10 2010 ---- ---- ---- ---- 148.40 -8.90 157.30 2015 ---- ---- ---- ---- 146.70 -8.70 155.40 2020 ---- ---- ---- ---- 145.00 -8.70 153.70 2025 ---- ---- ---- ---- 143.30 -8.60 151.90 2030 ---- ---- ---- ---- 141.60 -8.60 150.20 2035 ---- ---- ---- ---- 140.00 -8.50 148.50 2040 ---- ---- ---- ---- 138.40 -8.40 146.80 2045 ---- ---- ---- ---- 136.80 -8.30 145.10 2050 ---- ---- ---- ---- 135.30 -8.20 143.50 2055 ---- ---- ---- ---- 133.80 -8.20 142.00 2060 ---- ---- ---- ---- 132.30 -8.10 140.40 2065 ---- ---- ---- ---- 130.80 -8.10 138.90 2070 ---- ---- ---- ---- 129.40 -8.00 137.40 2075 ---- ---- ---- ---- 128.00 -7.90 135.90 2080 ---- ---- ---- ---- 126.70 -7.80 134.50 2085 ---- ---- ---- ---- 125.30 -7.80 133.10 2090 ---- ---- ---- ---- 124.00 -7.70 131.70 2095 ---- ---- ---- ---- 122.70 -7.60 130.30 2100 ---- ---- ---- ---- 121.40 -7.60 129.00 2105 ---- ---- ---- ---- 120.20 -7.50 127.70 2110 ---- ---- ---- ---- 119.00 -7.40 126.40 2115 ---- ---- ---- ---- 117.80 -7.30 125.10 2120 ---- ---- ---- ---- 116.60 -7.30 123.90 2125 ---- ---- ---- ---- 115.40 -7.30 122.70 2130 ---- ---- ---- ---- 114.30 -7.20 121.50 2135 ---- ---- ---- ---- 113.10 -7.20 120.30 2140 ---- ---- ---- ---- 112.00 -7.10 119.10 2145 ---- ---- ---- ---- 110.90 -7.10 118.00 2150 ---- ---- ---- ---- 109.90 -6.90 116.80 2155 ---- ---- ---- ---- 108.80 -6.90 115.70 2160 ---- ---- ---- ---- 107.80 -6.80 114.60 2165 ---- ---- ---- ---- 106.70 -6.80 113.50 2170 ---- ---- ---- ---- 105.70 -6.80 112.50 2175 ---- ---- ---- ---- 104.70 -6.70 111.40 2180 ---- ---- ---- ---- 103.70 -6.70 110.40 2185 ---- ---- ---- ---- 102.70 ---- ---- 2190 ---- ---- ---- ---- 101.80 -6.50 108.30 2200 ---- ---- ---- ---- 99.90 -6.40 106.30 2210 ---- ---- ---- ---- 98.10 -6.30 104.40 2220 ---- ---- ---- ---- 96.30 -6.20 102.50 2225 ---- ---- ---- ---- 95.40 -6.20 101.60 2230 ---- ---- ---- ---- 94.60 -6.10 100.70 2240 ---- ---- ---- ---- 92.90 -6.00 98.90 2250 ---- ---- ---- ---- 91.20 -6.00 97.20 2260 ---- ---- ---- ---- 89.60 -5.90 95.50 2270 ---- ---- ---- ---- 88.10 -5.70 93.80 2275 ---- ---- ---- ---- 87.30 -5.70 93.00 2280 ---- ---- ---- ---- 86.60 -5.60 92.20 2290 ---- ---- ---- ---- 85.10 ---- ---- 2300 ---- ---- ---- ---- 83.70 -5.50 89.20 2325 ---- ---- ---- ---- 80.30 -5.30 85.60 2350 ---- ---- ---- ---- 77.10 -5.10 82.20 2375 ---- ---- ---- ---- 74.20 -4.90 79.10 2400 ---- ---- ---- ---- 71.40 -4.70 76.10 2425 ---- ---- ---- ---- 68.80 -4.60 73.40 2450 ---- ---- ---- ---- 66.40 -4.40 70.80 2475 ---- ---- ---- ---- 64.10 -4.20 68.30 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 574.50 -17.30 591.80 1425 ---- ---- ---- ---- 550.30 -17.00 567.30 1450 ---- ---- ---- ---- 526.70 -16.70 543.40 1475 ---- ---- ---- ---- 503.60 -16.40 520.00 1500 ---- ---- ---- ---- 481.10 -16.10 497.20 1525 ---- ---- ---- ---- 459.10 -15.80 474.90 1550 ---- ---- ---- ---- 437.70 -15.50 453.20 1575 ---- ---- ---- ---- 416.70 -15.30 432.00 1580 ---- ---- ---- ---- 412.60 -15.20 427.80 1590 ---- ---- ---- ---- 404.40 -15.10 419.50 1600 ---- ---- ---- ---- 396.40 -14.90 411.30 1610 ---- ---- ---- ---- 388.40 -14.70 403.10 1620 ---- ---- ---- ---- 380.40 -14.70 395.10 1625 ---- ---- ---- ---- 376.50 -14.60 391.10 1630 ---- ---- ---- ---- 372.60 -14.60 387.20 1640 ---- ---- ---- ---- 364.90 -14.40 379.30 1650 ---- ---- ---- ---- 357.20 -14.30 371.50 1660 ---- ---- ---- ---- 349.70 -14.10 363.80 1670 ---- ---- ---- ---- 342.20 -14.00 356.20 1675 ---- ---- ---- ---- 338.50 -13.90 352.40 1680 ---- ---- ---- ---- 334.80 -13.90 348.70 1685 ---- ---- ---- ---- 331.20 -13.80 345.00 1690 ---- ---- ---- ---- 327.50 -13.80 341.30 1695 ---- ---- ---- ---- 323.90 -13.70 337.60 1700 ---- ---- ---- ---- 320.30 -13.60 333.90 1705 ---- ---- ---- ---- 316.80 -13.50 330.30 1710 ---- ---- ---- ---- 313.20 -13.50 326.70 1715 ---- ---- ---- ---- 309.70 -13.40 323.10 1720 ---- ---- ---- ---- 306.20 -13.30 319.50 1725 ---- ---- ---- ---- 302.80 -13.20 316.00 1730 ---- ---- ---- ---- 299.30 -13.20 312.50 1735 ---- ---- ---- ---- 295.90 -13.10 309.00 1740 ---- ---- ---- ---- 292.50 -13.00 305.50 1745 ---- ---- ---- ---- 289.10 -12.90 302.00 1750 ---- ---- ---- ---- 285.70 -12.90 298.60 1755 ---- ---- ---- ---- 282.40 -12.80 295.20 1760 ---- ---- ---- ---- 279.10 -12.70 291.80 1765 ---- ---- ---- ---- 275.80 -12.70 288.50 1770 ---- ---- ---- ---- 272.50 -12.60 285.10 1775 ---- ---- ---- ---- 269.30 -12.50 281.80 1780 ---- ---- ---- ---- 266.10 -12.40 278.50 1785 ---- ---- ---- ---- 262.90 -12.40 275.30 1790 ---- ---- ---- ---- 259.80 -12.20 272.00 1795 ---- ---- ---- ---- 256.60 -12.20 268.80 1800 ---- ---- ---- ---- 253.60 -12.10 265.70 1805 ---- ---- ---- ---- 250.50 -12.00 262.50 1810 ---- ---- ---- ---- 247.50 -11.90 259.40 1815 ---- ---- ---- ---- 244.50 -11.90 256.40 1820 ---- ---- ---- ---- 241.50 -11.80 253.30 1825 ---- ---- ---- ---- 238.60 -11.70 250.30 1830 ---- ---- ---- ---- 235.70 -11.60 247.30 1835 ---- ---- ---- ---- 232.80 -11.60 244.40 1840 ---- ---- ---- ---- 230.00 -11.50 241.50 1845 ---- ---- ---- ---- 227.20 -11.40 238.60 1850 ---- ---- ---- ---- 224.40 -11.40 235.80 1855 ---- ---- ---- ---- 221.70 -11.20 232.90 1860 ---- ---- ---- ---- 219.00 -11.20 230.20 1865 ---- ---- ---- ---- 216.30 -11.10 227.40 1870 ---- ---- ---- ---- 213.70 -11.00 224.70 1875 ---- ---- ---- ---- 211.10 -10.90 222.00 1880 ---- ---- ---- ---- 208.50 -10.90 219.40 1885 ---- ---- ---- ---- 206.00 -10.70 216.70 1890 ---- ---- ---- ---- 203.50 -10.70 214.20 1895 ---- ---- ---- ---- 201.00 -10.60 211.60 1900 ---- ---- ---- ---- 198.50 -10.60 209.10 1905 ---- ---- ---- ---- 196.10 -10.50 206.60 1910 ---- ---- ---- ---- 193.80 -10.30 204.10 1915 ---- ---- ---- ---- 191.40 -10.30 201.70 1920 ---- ---- ---- ---- 189.10 -10.20 199.30 1925 ---- ---- ---- ---- 186.80 -10.20 197.00 1930 ---- ---- ---- ---- 184.60 -10.00 194.60 1935 ---- ---- ---- ---- 182.30 -10.00 192.30 1940 ---- ---- ---- ---- 180.20 -9.90 190.10 1945 ---- ---- ---- ---- 178.00 -9.80 187.80 1950 ---- ---- ---- ---- 175.90 -9.70 185.60 1955 ---- ---- ---- ---- 173.80 -9.60 183.40 1960 ---- ---- ---- ---- 171.70 -9.60 181.30 1965 ---- ---- ---- ---- 169.70 -9.50 179.20 1970 ---- ---- ---- ---- 167.70 -9.40 177.10 1975 ---- ---- ---- ---- 165.70 -9.40 175.10 1980 ---- ---- ---- ---- 163.70 -9.30 173.00 1985 ---- ---- ---- ---- 161.80 -9.20 171.00 1990 ---- ---- ---- ---- 159.90 -9.20 169.10 1995 ---- ---- ---- ---- 158.10 -9.00 167.10 2000 ---- ---- ---- ---- 156.20 -9.00 165.20 2005 ---- ---- ---- ---- 154.40 -9.00 163.40 2010 ---- ---- ---- ---- 152.70 -8.80 161.50 2015 ---- ---- ---- ---- 150.90 -8.80 159.70 2020 ---- ---- ---- ---- 149.20 -8.70 157.90 2025 ---- ---- ---- ---- 147.60 -8.60 156.20 2030 ---- ---- ---- ---- 145.90 -8.60 154.50 2035 ---- ---- ---- ---- 144.30 -8.50 152.80 2040 ---- ---- ---- ---- 142.70 -8.40 151.10 2045 ---- ---- ---- ---- 141.10 -8.40 149.50 2050 ---- ---- ---- ---- 139.60 -8.30 147.90 2055 ---- ---- ---- ---- 138.10 -8.20 146.30 2060 ---- ---- ---- ---- 136.60 -8.20 144.80 2065 ---- ---- ---- ---- 135.20 -8.10 143.30 2070 ---- ---- ---- ---- 133.80 -8.00 141.80 2075 ---- ---- ---- ---- 132.40 -7.90 140.30 2080 ---- ---- ---- ---- 131.00 -7.90 138.90 2085 ---- ---- ---- ---- 129.70 -7.80 137.50 2090 ---- ---- ---- ---- 128.40 -7.70 136.10 2095 ---- ---- ---- ---- 127.10 -7.70 134.80 2100 ---- ---- ---- ---- 125.80 -7.70 133.50 2105 ---- ---- ---- ---- 124.60 -7.50 132.10 2110 ---- ---- ---- ---- 123.40 -7.50 130.90 2115 ---- ---- ---- ---- 122.20 -7.40 129.60 2120 ---- ---- ---- ---- 121.00 -7.40 128.40 2125 ---- ---- ---- ---- 119.80 -7.40 127.20 2130 ---- ---- ---- ---- 118.70 -7.30 126.00 2135 ---- ---- ---- ---- 117.60 -7.20 124.80 2140 ---- ---- ---- ---- 116.50 -7.10 123.60 2145 ---- ---- ---- ---- 115.40 -7.10 122.50 2150 ---- ---- ---- ---- 114.30 -7.00 121.30 2155 ---- ---- ---- ---- 113.30 -6.90 120.20 2160 ---- ---- ---- ---- 112.20 -6.90 119.10 2165 ---- ---- ---- ---- 111.20 -6.90 118.10 2170 ---- ---- ---- ---- 110.20 -6.80 117.00 2175 ---- ---- ---- ---- 109.20 -6.70 115.90 2180 ---- ---- ---- ---- 108.20 -6.70 114.90 2185 ---- ---- ---- ---- 107.20 ---- ---- 2190 ---- ---- ---- ---- 106.30 -6.60 112.90 2200 ---- ---- ---- ---- 104.40 -6.50 110.90 2210 ---- ---- ---- ---- 102.50 -6.40 108.90 2220 ---- ---- ---- ---- 100.80 -6.30 107.10 2225 ---- ---- ---- ---- 99.90 -6.30 106.20 2230 ---- ---- ---- ---- 99.00 -6.20 105.20 2240 ---- ---- ---- ---- 97.40 -6.10 103.50 2250 ---- ---- ---- ---- 95.70 -6.00 101.70 2260 ---- ---- ---- ---- 94.10 -6.00 100.10 2270 ---- ---- ---- ---- 92.60 -5.80 98.40 2275 ---- ---- ---- ---- 91.80 -5.80 97.60 2280 ---- ---- ---- ---- 91.10 -5.70 96.80 2290 ---- ---- ---- ---- 89.60 ---- ---- 2300 ---- ---- ---- ---- 88.20 -5.50 93.70 2325 ---- ---- ---- ---- 84.80 -5.30 90.10 2350 ---- ---- ---- ---- 81.60 -5.20 86.80 2375 ---- ---- ---- ---- 78.60 -5.00 83.60 2400 ---- ---- ---- ---- 75.80 -4.80 80.60 2425 ---- ---- ---- ---- 73.20 -4.60 77.80 2450 ---- ---- ---- ---- 70.70 -4.50 75.20 2475 ---- ---- ---- ---- 68.40 -4.40 72.80 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 524.20 -15.90 540.10 1500 ---- ---- ---- ---- 501.90 -15.60 517.50 1525 ---- ---- ---- ---- 479.80 -15.40 495.20 1550 ---- ---- ---- ---- 458.00 -15.20 473.20 1575 ---- ---- ---- ---- 436.50 -15.00 451.50 1600 ---- ---- ---- ---- 415.40 -14.70 430.10 1625 ---- ---- ---- ---- 394.70 -14.50 409.20 1650 ---- ---- ---- ---- 374.50 -14.20 388.70 1660 ---- ---- ---- ---- 366.50 -14.10 380.60 1670 ---- ---- ---- ---- 358.70 -13.90 372.60 1675 ---- ---- ---- ---- 354.80 -13.90 368.70 1680 ---- ---- ---- ---- 350.90 -13.90 364.80 1690 ---- ---- ---- ---- 343.20 -13.80 357.00 1700 ---- ---- ---- ---- 335.70 -13.60 349.30 1710 ---- ---- ---- ---- 328.20 -13.50 341.70 1720 ---- ---- ---- ---- 320.90 -13.30 334.20 1730 ---- ---- ---- ---- 313.70 -13.20 326.90 1740 ---- ---- ---- ---- 306.60 -13.00 319.60 1750 ---- ---- ---- ---- 299.60 -12.90 312.50 1760 ---- ---- ---- ---- 292.80 -12.80 305.60 1765 ---- ---- ---- ---- 289.40 -12.70 302.10 1770 ---- ---- ---- ---- 286.10 -12.60 298.70 1775 ---- ---- ---- ---- 282.80 -12.60 295.40 1780 ---- ---- ---- ---- 279.50 -12.60 292.10 1785 ---- ---- ---- ---- 276.30 -12.50 288.80 1790 ---- ---- ---- ---- 273.10 -12.40 285.50 1795 ---- ---- ---- ---- 270.00 -12.30 282.30 1800 ---- ---- ---- ---- 266.80 -12.30 279.10 1805 ---- ---- ---- ---- 263.80 -12.10 275.90 1810 ---- ---- ---- ---- 260.70 -12.10 272.80 1815 ---- ---- ---- ---- 257.70 -12.00 269.70 1820 ---- ---- ---- ---- 254.70 -11.90 266.60 1825 ---- ---- ---- ---- 251.70 -11.90 263.60 1830 ---- ---- ---- ---- 248.80 -11.80 260.60 1835 ---- ---- ---- ---- 245.90 -11.70 257.60 1840 ---- ---- ---- ---- 243.00 -11.60 254.60 1845 ---- ---- ---- ---- 240.20 -11.50 251.70 1850 ---- ---- ---- ---- 237.30 -11.50 248.80 1855 ---- ---- ---- ---- 234.60 -11.40 246.00 1860 ---- ---- ---- ---- 231.80 -11.30 243.10 1865 ---- ---- ---- ---- 229.10 -11.20 240.30 1870 ---- ---- ---- ---- 226.40 -11.20 237.60 1875 ---- ---- ---- ---- 223.70 -11.10 234.80 1880 ---- ---- ---- ---- 221.10 -11.00 232.10 1885 ---- ---- ---- ---- 218.50 -11.00 229.50 1890 ---- ---- ---- ---- 216.00 -10.80 226.80 1895 ---- ---- ---- ---- 213.40 -10.80 224.20 1900 ---- ---- ---- ---- 210.90 -10.70 221.60 1905 ---- ---- ---- ---- 208.40 -10.70 219.10 1910 ---- ---- ---- ---- 206.00 -10.60 216.60 1915 ---- ---- ---- ---- 203.60 -10.50 214.10 1920 ---- ---- ---- ---- 201.20 -10.40 211.60 1925 ---- ---- ---- ---- 198.90 -10.30 209.20 1930 ---- ---- ---- ---- 196.60 -10.20 206.80 1935 ---- ---- ---- ---- 194.30 -10.10 204.40 1940 ---- ---- ---- ---- 192.00 -10.10 202.10 1945 ---- ---- ---- ---- 189.80 -10.00 199.80 1950 ---- ---- ---- ---- 187.60 -9.90 197.50 1955 ---- ---- ---- ---- 185.40 -9.90 195.30 1960 ---- ---- ---- ---- 183.30 -9.80 193.10 1965 ---- ---- ---- ---- 181.20 -9.70 190.90 1970 ---- ---- ---- ---- 179.10 -9.70 188.80 1975 ---- ---- ---- ---- 177.10 -9.60 186.70 1980 ---- ---- ---- ---- 175.10 -9.50 184.60 1985 ---- ---- ---- ---- 173.10 -9.40 182.50 1990 ---- ---- ---- ---- 171.10 -9.40 180.50 1995 ---- ---- ---- ---- 169.20 -9.30 178.50 2000 ---- ---- ---- ---- 167.30 -9.20 176.50 2005 ---- ---- ---- ---- 165.50 -9.10 174.60 2010 ---- ---- ---- ---- 163.60 -9.10 172.70 2015 ---- ---- ---- ---- 161.80 -9.00 170.80 2020 ---- ---- ---- ---- 160.10 -8.90 169.00 2025 ---- ---- ---- ---- 158.30 -8.90 167.20 2030 ---- ---- ---- ---- 156.60 -8.80 165.40 2035 ---- ---- ---- ---- 154.90 -8.70 163.60 2040 ---- ---- ---- ---- 153.30 -8.60 161.90 2045 ---- ---- ---- ---- 151.70 -8.50 160.20 2050 ---- ---- ---- ---- 150.10 -8.50 158.60 2055 ---- ---- ---- ---- 148.50 -8.40 156.90 2060 ---- ---- ---- ---- 147.00 -8.30 155.30 2065 ---- ---- ---- ---- 145.50 -8.30 153.80 2070 ---- ---- ---- ---- 144.00 -8.20 152.20 2075 ---- ---- ---- ---- 142.50 -8.20 150.70 2080 ---- ---- ---- ---- 141.10 -8.10 149.20 2085 ---- ---- ---- ---- 139.70 -8.10 147.80 2090 ---- ---- ---- ---- 138.40 -7.90 146.30 2095 ---- ---- ---- ---- 137.00 -7.90 144.90 2100 ---- ---- ---- ---- 135.70 -7.90 143.60 2105 ---- ---- ---- ---- 134.40 -7.80 142.20 2110 ---- ---- ---- ---- 133.10 -7.80 140.90 2115 ---- ---- ---- ---- 131.90 -7.70 139.60 2120 ---- ---- ---- ---- 130.70 -7.60 138.30 2125 ---- ---- ---- ---- 129.50 -7.50 137.00 2130 ---- ---- ---- ---- 128.30 -7.50 135.80 2135 ---- ---- ---- ---- 127.10 -7.50 134.60 2140 ---- ---- ---- ---- 126.00 -7.40 133.40 2145 ---- ---- ---- ---- 124.80 -7.40 132.20 2150 ---- ---- ---- ---- 123.70 -7.30 131.00 2155 ---- ---- ---- ---- 122.60 -7.20 129.80 2160 ---- ---- ---- ---- 121.60 -7.10 128.70 2165 ---- ---- ---- ---- 120.50 -7.10 127.60 2170 ---- ---- ---- ---- 119.40 -7.10 126.50 2175 ---- ---- ---- ---- 118.40 -7.00 125.40 2180 ---- ---- ---- ---- 117.40 -6.90 124.30 2185 ---- ---- ---- ---- 116.40 -6.90 123.30 2190 ---- ---- ---- ---- 115.40 -6.80 122.20 2195 ---- ---- ---- ---- 114.40 ---- ---- 2200 ---- ---- ---- ---- 113.40 -6.80 120.20 2205 ---- ---- ---- ---- 112.50 ---- ---- 2210 ---- ---- ---- ---- 111.50 -6.70 118.20 2220 ---- ---- ---- ---- 109.70 -6.50 116.20 2230 ---- ---- ---- ---- 107.90 -6.40 114.30 2240 ---- ---- ---- ---- 106.10 -6.40 112.50 2250 ---- ---- ---- ---- 104.40 -6.30 110.70 2260 ---- ---- ---- ---- 102.70 -6.20 108.90 2270 ---- ---- ---- ---- 101.10 -6.10 107.20 2275 ---- ---- ---- ---- 100.30 -6.10 106.40 2280 ---- ---- ---- ---- 99.60 -6.00 105.60 2290 ---- ---- ---- ---- 98.00 -5.90 103.90 2300 ---- ---- ---- ---- 96.50 -5.90 102.40 2325 ---- ---- ---- ---- 93.00 -5.60 98.60 2350 ---- ---- ---- ---- 89.60 -5.50 95.10 2375 ---- ---- ---- ---- 86.50 -5.20 91.70 2400 ---- ---- ---- ---- 83.50 -5.10 88.60 2425 ---- ---- ---- ---- 80.80 -4.90 85.70 2450 ---- ---- ---- ---- 78.20 -4.80 83.00 2475 ---- ---- ---- ---- 75.80 -4.60 80.40 2500 ---- ---- ---- ---- 73.50 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1002.10 -17.50 1019.60 1025 ---- ---- ---- ---- 977.10 -17.50 994.60 1050 ---- ---- ---- ---- 952.10 -17.50 969.60 1075 ---- ---- ---- ---- 927.10 -17.50 944.60 1100 ---- ---- ---- ---- 902.10 -17.50 919.60 1125 ---- ---- ---- ---- 877.10 -17.50 894.60 1130 ---- ---- ---- ---- 872.10 -17.50 889.60 1140 ---- ---- ---- ---- 862.10 -17.50 879.60 1150 ---- ---- ---- ---- 852.10 -17.50 869.60 1160 ---- ---- ---- ---- 842.10 -17.50 859.60 1170 ---- ---- ---- ---- 832.10 -17.50 849.60 1175 ---- ---- ---- ---- 827.10 -17.50 844.60 1180 ---- ---- ---- ---- 822.10 -17.50 839.60 1190 ---- ---- ---- ---- 812.10 -17.50 829.60 1200 ---- ---- ---- ---- 802.10 -17.50 819.60 1210 ---- ---- ---- ---- 792.20 -17.40 809.60 1220 ---- ---- ---- ---- 782.30 -17.30 799.60 1225 ---- ---- ---- ---- 777.30 -17.40 794.70 1230 ---- ---- ---- ---- 772.40 -17.30 789.70 1235 ---- ---- ---- ---- 767.50 -17.20 784.70 1240 ---- ---- ---- ---- 762.60 -17.20 779.80 1245 ---- ---- ---- ---- 757.60 -17.30 774.90 1250 ---- ---- ---- ---- 752.80 -17.10 769.90 1255 ---- ---- ---- ---- 747.90 -17.10 765.00 1260 ---- ---- ---- ---- 743.00 -17.10 760.10 1265 ---- ---- ---- ---- 738.10 -17.10 755.20 1270 ---- ---- ---- ---- 733.30 -17.00 750.30 1275 ---- ---- ---- ---- 728.40 -17.00 745.40 1280 ---- ---- ---- ---- 723.60 -17.00 740.60 1285 ---- ---- ---- ---- 718.80 -16.90 735.70 1290 ---- ---- ---- ---- 713.90 -16.90 730.80 1295 ---- ---- ---- ---- 709.10 -16.90 726.00 1300 ---- ---- ---- ---- 704.30 -16.90 721.20 1305 ---- ---- ---- ---- 699.50 -16.80 716.30 1310 ---- ---- ---- ---- 694.70 -16.80 711.50 1315 ---- ---- ---- ---- 690.00 -16.70 706.70 1320 ---- ---- ---- ---- 685.20 -16.70 701.90 1325 ---- ---- ---- ---- 680.40 -16.70 697.10 1330 ---- ---- ---- ---- 675.70 -16.60 692.30 1335 ---- ---- ---- ---- 670.90 -16.70 687.60 1340 ---- ---- ---- ---- 666.20 -16.60 682.80 1345 ---- ---- ---- ---- 661.50 -16.50 678.00 1350 ---- ---- ---- ---- 656.80 -16.50 673.30 1355 ---- ---- ---- ---- 652.10 -16.50 668.60 1360 ---- ---- ---- ---- 647.40 -16.40 663.80 1365 ---- ---- ---- ---- 642.70 -16.40 659.10 1370 ---- ---- ---- ---- 638.00 -16.40 654.40 1375 ---- ---- ---- ---- 633.30 -16.40 649.70 1380 ---- ---- ---- ---- 628.70 -16.30 645.00 1385 ---- ---- ---- ---- 624.00 -16.30 640.30 1390 ---- ---- ---- ---- 619.40 -16.20 635.60 1395 ---- ---- ---- ---- 614.70 -16.20 630.90 1400 ---- ---- ---- ---- 610.10 -16.20 626.30 1405 ---- ---- ---- ---- 605.50 -16.10 621.60 1410 ---- ---- ---- ---- 600.90 -16.10 617.00 1415 ---- ---- ---- ---- 596.30 -16.00 612.30 1420 ---- ---- ---- ---- 591.70 -16.00 607.70 1425 ---- ---- ---- ---- 587.10 -16.00 603.10 1430 ---- ---- ---- ---- 582.50 -16.00 598.50 1435 ---- ---- ---- ---- 578.00 -15.90 593.90 1440 ---- ---- ---- ---- 573.40 -15.90 589.30 1445 ---- ---- ---- ---- 568.90 -15.80 584.70 1450 ---- ---- ---- ---- 564.30 -15.90 580.20 1455 ---- ---- ---- ---- 559.80 -15.80 575.60 1460 ---- ---- ---- ---- 555.30 -15.70 571.00 1465 ---- ---- ---- ---- 550.80 -15.70 566.50 1470 ---- ---- ---- ---- 546.30 -15.70 562.00 1475 ---- ---- ---- ---- 541.80 -15.60 557.40 1480 ---- ---- ---- ---- 537.40 -15.50 552.90 1485 ---- ---- ---- ---- 532.90 -15.50 548.40 1490 ---- ---- ---- ---- 528.50 -15.50 544.00 1495 ---- ---- ---- ---- 524.00 -15.50 539.50 1500 ---- ---- ---- ---- 519.60 -15.40 535.00 1505 ---- ---- ---- ---- 515.20 -15.40 530.60 1510 ---- ---- ---- ---- 510.80 -15.30 526.10 1515 ---- ---- ---- ---- 506.40 -15.30 521.70 1520 ---- ---- ---- ---- 502.00 -15.30 517.30 1525 ---- ---- ---- ---- 497.70 -15.20 512.90 1530 ---- ---- ---- ---- 493.30 -15.20 508.50 1535 ---- ---- ---- ---- 489.00 -15.10 504.10 1540 ---- ---- ---- ---- 484.70 -15.00 499.70 1545 ---- ---- ---- ---- 480.40 -15.00 495.40 1550 ---- ---- ---- ---- 476.10 -15.00 491.10 1555 ---- ---- ---- ---- 471.80 -14.90 486.70 1560 ---- ---- ---- ---- 467.50 -14.90 482.40 1565 ---- ---- ---- ---- 463.30 -14.80 478.10 1570 ---- ---- ---- ---- 459.10 -14.80 473.90 1575 ---- ---- ---- ---- 454.80 -14.80 469.60 1580 ---- ---- ---- ---- 450.60 -14.80 465.40 1585 ---- ---- ---- ---- 446.40 -14.70 461.10 1590 ---- ---- ---- ---- 442.30 -14.60 456.90 1595 ---- ---- ---- ---- 438.10 -14.60 452.70 1600 ---- ---- ---- ---- 434.00 -14.50 448.50 1605 ---- ---- ---- ---- 429.90 -14.40 444.30 1610 ---- ---- ---- ---- 425.70 -14.50 440.20 1615 ---- ---- ---- ---- 421.60 -14.40 436.00 1620 ---- ---- ---- ---- 417.60 -14.30 431.90 1625 ---- ---- ---- ---- 413.50 -14.30 427.80 1630 ---- ---- ---- ---- 409.40 -14.30 423.70 1635 ---- ---- ---- ---- 405.40 -14.20 419.60 1640 ---- ---- ---- ---- 401.40 -14.10 415.50 1645 ---- ---- ---- ---- 397.40 -14.10 411.50 1650 ---- ---- ---- ---- 393.40 -14.00 407.40 1655 ---- ---- ---- ---- 389.40 -14.00 403.40 1660 ---- ---- ---- ---- 385.40 -14.00 399.40 1665 ---- ---- ---- ---- 381.50 -13.90 395.40 1670 ---- ---- ---- ---- 377.60 -13.80 391.40 1675 ---- ---- ---- ---- 373.70 -13.70 387.40 1680 ---- ---- ---- ---- 369.80 -13.70 383.50 1685 ---- ---- ---- ---- 365.90 -13.70 379.60 1690 ---- ---- ---- ---- 362.10 -13.60 375.70 1695 ---- ---- ---- ---- 358.30 -13.50 371.80 1700 ---- ---- ---- ---- 354.50 -13.50 368.00 1705 ---- ---- ---- ---- 350.80 -13.40 364.20 1710 ---- ---- ---- ---- 347.10 -13.30 360.40 1715 ---- ---- ---- ---- 343.40 -13.30 356.70 1720 ---- ---- ---- ---- 339.80 -13.20 353.00 1725 ---- ---- ---- ---- 336.20 -13.10 349.30 1730 ---- ---- ---- ---- 332.60 -13.10 345.70 1735 ---- ---- ---- ---- 329.00 -13.10 342.10 1740 ---- ---- ---- ---- 325.50 -13.00 338.50 1745 ---- ---- ---- ---- 322.00 -12.90 334.90 1750 ---- ---- ---- ---- 318.60 -12.80 331.40 1755 ---- ---- ---- ---- 315.10 -12.80 327.90 1760 ---- ---- ---- ---- 311.70 -12.80 324.50 1765 ---- ---- ---- ---- 308.40 -12.70 321.10 1770 ---- ---- ---- ---- 305.10 -12.60 317.70 1775 ---- ---- ---- ---- 301.80 -12.50 314.30 1780 ---- ---- ---- ---- 298.50 -12.50 311.00 1785 ---- ---- ---- ---- 295.30 -12.40 307.70 1790 ---- ---- ---- ---- 292.10 -12.30 304.40 1795 ---- ---- ---- ---- 288.90 -12.30 301.20 1800 ---- ---- ---- ---- 285.80 -12.20 298.00 1805 ---- ---- ---- ---- 282.70 -12.10 294.80 1810 ---- ---- ---- ---- 279.60 -12.10 291.70 1815 ---- ---- ---- ---- 276.60 -12.00 288.60 1820 ---- ---- ---- ---- 273.60 -11.90 285.50 1825 ---- ---- ---- ---- 270.60 -11.80 282.40 1830 ---- ---- ---- ---- 267.70 -11.70 279.40 1835 ---- ---- ---- ---- 264.70 -11.70 276.40 1840 ---- ---- ---- ---- 261.80 -11.70 273.50 1845 ---- ---- ---- ---- 259.00 -11.60 270.60 1850 ---- ---- ---- ---- 256.20 -11.50 267.70 1855 ---- ---- ---- ---- 253.40 -11.40 264.80 1860 ---- ---- ---- ---- 250.60 -11.40 262.00 1865 ---- ---- ---- ---- 247.90 -11.30 259.20 1870 ---- ---- ---- ---- 245.20 -11.20 256.40 1875 ---- ---- ---- ---- 242.50 -11.10 253.60 1880 ---- ---- ---- ---- 239.80 -11.10 250.90 1885 ---- ---- ---- ---- 237.20 -11.00 248.20 1890 ---- ---- ---- ---- 234.60 -11.00 245.60 1895 ---- ---- ---- ---- 232.10 -10.80 242.90 1900 ---- ---- ---- ---- 229.60 -10.80 240.40 1905 ---- ---- ---- ---- 227.10 -10.70 237.80 1910 ---- ---- ---- ---- 224.60 -10.60 235.20 1915 ---- ---- ---- ---- 222.20 -10.50 232.70 1920 ---- ---- ---- ---- 219.80 -10.50 230.30 1925 ---- ---- ---- ---- 217.40 -10.40 227.80 1930 ---- ---- ---- ---- 215.00 -10.40 225.40 1935 ---- ---- ---- ---- 212.70 -10.30 223.00 1940 ---- ---- ---- ---- 210.40 -10.30 220.70 1945 ---- ---- ---- ---- 208.20 -10.10 218.30 1950 ---- ---- ---- ---- 206.00 -10.00 216.00 1955 ---- ---- ---- ---- 203.80 -10.00 213.80 1960 ---- ---- ---- ---- 201.60 -9.90 211.50 1965 ---- ---- ---- ---- 199.50 -9.80 209.30 1970 ---- ---- ---- ---- 197.40 -9.70 207.10 1975 ---- ---- ---- ---- 195.30 -9.70 205.00 1980 ---- ---- ---- ---- 193.20 -9.70 202.90 1985 ---- ---- ---- ---- 191.20 -9.60 200.80 1990 ---- ---- ---- ---- 189.20 -9.50 198.70 1995 ---- ---- ---- ---- 187.20 -9.50 196.70 2000 ---- ---- ---- ---- 185.30 -9.40 194.70 2005 ---- ---- ---- ---- 183.40 -9.30 192.70 2010 ---- ---- ---- ---- 181.50 -9.30 190.80 2015 ---- ---- ---- ---- 179.70 -9.10 188.80 2020 ---- ---- ---- ---- 177.80 -9.20 187.00 2025 ---- ---- ---- ---- 176.00 -9.10 185.10 2030 ---- ---- ---- ---- 174.30 -9.00 183.30 2035 ---- ---- ---- ---- 172.50 -9.00 181.50 2040 ---- ---- ---- ---- 170.80 -8.90 179.70 2045 ---- ---- ---- ---- 169.20 -8.80 178.00 2050 ---- ---- ---- ---- 167.50 -8.80 176.30 2055 ---- ---- ---- ---- 165.90 -8.70 174.60 2060 ---- ---- ---- ---- 164.30 -8.60 172.90 2065 ---- ---- ---- ---- 162.80 -8.50 171.30 2070 ---- ---- ---- ---- 161.30 -8.40 169.70 2075 ---- ---- ---- ---- 159.80 -8.40 168.20 2080 ---- ---- ---- ---- 158.30 -8.40 166.70 2085 ---- ---- ---- ---- 156.90 -8.30 165.20 2090 ---- ---- ---- ---- 155.50 -8.20 163.70 2095 ---- ---- ---- ---- 154.10 -8.20 162.30 2100 ---- ---- ---- ---- 152.80 -8.10 160.90 2105 ---- ---- ---- ---- 151.50 -8.00 159.50 2110 ---- ---- ---- ---- 150.20 -8.00 158.20 2115 ---- ---- ---- ---- 148.90 -7.90 156.80 2120 ---- ---- ---- ---- 147.60 -7.90 155.50 2125 ---- ---- ---- ---- 146.40 -7.90 154.30 2130 ---- ---- ---- ---- 145.20 -7.80 153.00 2135 ---- ---- ---- ---- 144.00 -7.70 151.70 2140 ---- ---- ---- ---- 142.80 -7.70 150.50 2145 ---- ---- ---- ---- 141.70 -7.60 149.30 2150 ---- ---- ---- ---- 140.50 -7.60 148.10 2155 ---- ---- ---- ---- 139.40 -7.50 146.90 2160 ---- ---- ---- ---- 138.30 -7.40 145.70 2165 ---- ---- ---- ---- 137.20 -7.40 144.60 2170 ---- ---- ---- ---- 136.10 -7.30 143.40 2175 ---- ---- ---- ---- 135.00 -7.30 142.30 2180 ---- ---- ---- ---- 133.90 -7.20 141.10 2185 ---- ---- ---- ---- 132.80 -7.20 140.00 2190 ---- ---- ---- ---- 131.70 -7.20 138.90 2195 ---- ---- ---- ---- 130.70 -7.10 137.80 2200 ---- ---- ---- ---- 129.60 -7.10 136.70 2205 ---- ---- ---- ---- 128.50 -7.10 135.60 2210 ---- ---- ---- ---- 127.50 -7.00 134.50 2215 ---- ---- ---- ---- 126.50 -6.90 133.40 2220 ---- ---- ---- ---- 125.50 -6.80 132.30 2225 ---- ---- ---- ---- 124.50 -6.80 131.30 2230 ---- ---- ---- ---- 123.50 -6.80 130.30 2235 ---- ---- ---- ---- 122.60 -6.70 129.30 2240 ---- ---- ---- ---- 121.60 -6.70 128.30 2245 ---- ---- ---- ---- 120.70 -6.70 127.40 2250 ---- ---- ---- ---- 119.90 -6.60 126.50 2255 ---- ---- ---- ---- 119.00 -6.60 125.60 2260 ---- ---- ---- ---- 118.20 -6.50 124.70 2265 ---- ---- ---- ---- 117.40 -6.50 123.90 2270 ---- ---- ---- ---- 116.60 -6.50 123.10 2275 ---- ---- ---- ---- 115.90 -6.40 122.30 2280 ---- ---- ---- ---- 115.20 -6.30 121.50 2285 ---- ---- ---- ---- 114.40 -6.30 120.70 2290 ---- ---- ---- ---- 113.70 -6.20 119.90 2295 ---- ---- ---- ---- 112.90 -6.20 119.10 2300 ---- ---- ---- ---- 112.10 -6.20 118.30 2305 ---- ---- ---- ---- 111.30 -6.20 117.50 2310 ---- ---- ---- ---- 110.50 -6.10 116.60 2315 ---- ---- ---- ---- 109.70 -6.10 115.80 2320 ---- ---- ---- ---- 109.00 -6.00 115.00 2325 ---- ---- ---- ---- 108.20 -6.00 114.20 2330 ---- ---- ---- ---- 107.40 -5.90 113.30 2335 ---- ---- ---- ---- 106.60 -5.90 112.50 2340 ---- ---- ---- ---- 105.90 -5.80 111.70 2345 ---- ---- ---- ---- 105.10 -5.80 110.90 2350 ---- ---- ---- ---- 104.40 -5.80 110.20 2355 ---- ---- ---- ---- 103.60 -5.80 109.40 2360 ---- ---- ---- ---- 102.90 -5.70 108.60 2365 ---- ---- ---- ---- 102.20 -5.70 107.90 2370 ---- ---- ---- ---- 101.50 -5.60 107.10 2375 ---- ---- ---- ---- 100.80 -5.60 106.40 2380 ---- ---- ---- ---- 100.10 -5.60 105.70 2390 ---- ---- ---- ---- 98.70 -5.50 104.20 2400 ---- ---- ---- ---- 97.40 -5.40 102.80 2410 ---- ---- ---- ---- 96.10 -5.40 101.50 2420 ---- ---- ---- ---- 94.80 -5.30 100.10 2425 ---- ---- ---- ---- 94.20 -5.30 99.50 2430 ---- ---- ---- ---- 93.60 -5.20 98.80 2440 ---- ---- ---- ---- 92.40 -5.20 97.60 2450 ---- ---- ---- ---- 91.20 -5.10 96.30 2460 ---- ---- ---- ---- 90.00 -5.10 95.10 2470 ---- ---- ---- ---- 88.90 -5.00 93.90 2475 ---- ---- ---- ---- 88.30 -5.00 93.30 2500 ---- ---- ---- ---- 85.70 -4.80 90.50 2525 ---- ---- ---- ---- 83.10 -4.70 87.80 2550 ---- ---- ---- ---- 80.70 -4.60 85.30 2575 ---- ---- ---- ---- 78.50 -4.40 82.90 2600 ---- ---- ---- ---- 76.30 -4.40 80.70 2625 ---- ---- ---- ---- 74.30 -4.20 78.50 2650 ---- ---- ---- ---- 72.40 -4.10 76.50 950 ---- ---- ---- ---- 1052.10 -17.50 1069.60 975 ---- ---- ---- ---- 1027.10 -17.50 1044.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 998.30 -17.50 1015.80 1050 ---- ---- ---- ---- 973.30 -17.50 990.80 1075 ---- ---- ---- ---- 948.30 -17.50 965.80 1100 ---- ---- ---- ---- 923.30 -17.50 940.80 1125 ---- ---- ---- ---- 898.30 -17.50 915.80 1150 ---- ---- ---- ---- 873.50 -17.30 890.80 1175 ---- ---- ---- ---- 848.90 -17.20 866.10 1200 ---- ---- ---- ---- 824.60 -17.00 841.60 1220 ---- ---- ---- ---- 805.30 -16.90 822.20 1225 ---- ---- ---- ---- 800.50 -16.80 817.30 1230 ---- ---- ---- ---- 795.70 -16.80 812.50 1240 ---- ---- ---- ---- 786.10 -16.80 802.90 1250 ---- ---- ---- ---- 776.60 -16.70 793.30 1260 ---- ---- ---- ---- 767.10 -16.60 783.70 1270 ---- ---- ---- ---- 757.60 -16.60 774.20 1275 ---- ---- ---- ---- 752.90 -16.50 769.40 1280 ---- ---- ---- ---- 748.20 -16.50 764.70 1290 ---- ---- ---- ---- 738.80 -16.40 755.20 1300 ---- ---- ---- ---- 729.40 -16.40 745.80 1310 ---- ---- ---- ---- 720.10 -16.30 736.40 1315 ---- ---- ---- ---- 715.40 -16.30 731.70 1320 ---- ---- ---- ---- 710.80 -16.20 727.00 1325 ---- ---- ---- ---- 706.10 -16.20 722.30 1330 ---- ---- ---- ---- 701.50 -16.20 717.70 1335 ---- ---- ---- ---- 696.90 -16.10 713.00 1340 ---- ---- ---- ---- 692.30 -16.10 708.40 1345 ---- ---- ---- ---- 687.70 -16.00 703.70 1350 ---- ---- ---- ---- 683.10 -16.00 699.10 1355 ---- ---- ---- ---- 678.50 -16.00 694.50 1360 ---- ---- ---- ---- 673.90 -16.00 689.90 1365 ---- ---- ---- ---- 669.30 -15.90 685.20 1370 ---- ---- ---- ---- 664.70 -15.90 680.60 1375 ---- ---- ---- ---- 660.20 -15.90 676.10 1380 ---- ---- ---- ---- 655.60 -15.90 671.50 1385 ---- ---- ---- ---- 651.10 -15.80 666.90 1390 ---- ---- ---- ---- 646.50 -15.80 662.30 1395 ---- ---- ---- ---- 642.00 -15.80 657.80 1400 ---- ---- ---- ---- 637.50 -15.70 653.20 1405 ---- ---- ---- ---- 633.00 -15.70 648.70 1410 ---- ---- ---- ---- 628.50 -15.60 644.10 1415 ---- ---- ---- ---- 624.00 -15.60 639.60 1420 ---- ---- ---- ---- 619.50 -15.60 635.10 1425 ---- ---- ---- ---- 615.00 -15.60 630.60 1430 ---- ---- ---- ---- 610.60 -15.50 626.10 1435 ---- ---- ---- ---- 606.10 -15.50 621.60 1440 ---- ---- ---- ---- 601.60 -15.50 617.10 1445 ---- ---- ---- ---- 597.20 -15.40 612.60 1450 ---- ---- ---- ---- 592.80 -15.30 608.10 1455 ---- ---- ---- ---- 588.30 -15.40 603.70 1460 ---- ---- ---- ---- 583.90 -15.30 599.20 1465 ---- ---- ---- ---- 579.50 -15.30 594.80 1470 ---- ---- ---- ---- 575.10 -15.20 590.30 1475 ---- ---- ---- ---- 570.70 -15.20 585.90 1480 ---- ---- ---- ---- 566.30 -15.20 581.50 1485 ---- ---- ---- ---- 562.00 -15.10 577.10 1490 ---- ---- ---- ---- 557.60 -15.10 572.70 1495 ---- ---- ---- ---- 553.30 -15.00 568.30 1500 ---- ---- ---- ---- 548.90 -15.00 563.90 1505 ---- ---- ---- ---- 544.60 -15.00 559.60 1510 ---- ---- ---- ---- 540.30 -14.90 555.20 1515 ---- ---- ---- ---- 536.00 -14.90 550.90 1520 ---- ---- ---- ---- 531.70 -14.80 546.50 1525 ---- ---- ---- ---- 527.40 -14.80 542.20 1530 ---- ---- ---- ---- 523.10 -14.80 537.90 1535 ---- ---- ---- ---- 518.90 -14.70 533.60 1540 ---- ---- ---- ---- 514.60 -14.70 529.30 1545 ---- ---- ---- ---- 510.40 -14.70 525.10 1550 ---- ---- ---- ---- 506.20 -14.60 520.80 1555 ---- ---- ---- ---- 502.00 -14.60 516.60 1560 ---- ---- ---- ---- 497.80 -14.50 512.30 1565 ---- ---- ---- ---- 493.60 -14.50 508.10 1570 ---- ---- ---- ---- 489.50 -14.40 503.90 1575 ---- ---- ---- ---- 485.30 -14.40 499.70 1580 ---- ---- ---- ---- 481.20 -14.40 495.60 1585 ---- ---- ---- ---- 477.10 -14.30 491.40 1590 ---- ---- ---- ---- 473.00 -14.30 487.30 1595 ---- ---- ---- ---- 468.90 -14.20 483.10 1600 ---- ---- ---- ---- 464.80 -14.20 479.00 1605 ---- ---- ---- ---- 460.80 -14.10 474.90 1610 ---- ---- ---- ---- 456.70 -14.10 470.80 1615 ---- ---- ---- ---- 452.70 -14.00 466.70 1620 ---- ---- ---- ---- 448.70 -14.00 462.70 1625 ---- ---- ---- ---- 444.70 -13.90 458.60 1630 ---- ---- ---- ---- 440.70 -13.90 454.60 1635 ---- ---- ---- ---- 436.80 -13.80 450.60 1640 ---- ---- ---- ---- 432.80 -13.80 446.60 1645 ---- ---- ---- ---- 428.90 -13.70 442.60 1650 ---- ---- ---- ---- 424.90 -13.70 438.60 1655 ---- ---- ---- ---- 421.00 -13.70 434.70 1660 ---- ---- ---- ---- 417.10 -13.60 430.70 1665 ---- ---- ---- ---- 413.20 -13.60 426.80 1670 ---- ---- ---- ---- 409.40 -13.50 422.90 1675 ---- ---- ---- ---- 405.50 -13.50 419.00 1680 ---- ---- ---- ---- 401.70 -13.40 415.10 1685 ---- ---- ---- ---- 397.80 -13.40 411.20 1690 ---- ---- ---- ---- 394.00 -13.30 407.30 1695 ---- ---- ---- ---- 390.20 -13.30 403.50 1700 ---- ---- ---- ---- 386.50 -13.20 399.70 1705 ---- ---- ---- ---- 382.70 -13.20 395.90 1710 ---- ---- ---- ---- 379.00 -13.10 392.10 1715 ---- ---- ---- ---- 375.40 -13.00 388.40 1720 ---- ---- ---- ---- 371.70 -13.00 384.70 1725 ---- ---- ---- ---- 368.10 -12.90 381.00 1730 ---- ---- ---- ---- 364.50 -12.90 377.40 1735 ---- ---- ---- ---- 361.00 -12.80 373.80 1740 ---- ---- ---- ---- 357.40 -12.80 370.20 1745 ---- ---- ---- ---- 354.00 -12.70 366.70 1750 ---- ---- ---- ---- 350.50 -12.70 363.20 1755 ---- ---- ---- ---- 347.10 -12.60 359.70 1760 ---- ---- ---- ---- 343.70 -12.50 356.20 1765 ---- ---- ---- ---- 340.30 -12.50 352.80 1770 ---- ---- ---- ---- 337.00 -12.40 349.40 1775 ---- ---- ---- ---- 333.70 -12.40 346.10 1780 ---- ---- ---- ---- 330.50 -12.30 342.80 1785 ---- ---- ---- ---- 327.20 -12.30 339.50 1790 ---- ---- ---- ---- 324.00 -12.20 336.20 1795 ---- ---- ---- ---- 320.90 -12.10 333.00 1800 ---- ---- ---- ---- 317.70 -12.10 329.80 1805 ---- ---- ---- ---- 314.60 -12.00 326.60 1810 ---- ---- ---- ---- 311.60 -11.90 323.50 1815 ---- ---- ---- ---- 308.50 -11.90 320.40 1820 ---- ---- ---- ---- 305.50 -11.80 317.30 1825 ---- ---- ---- ---- 302.50 -11.80 314.30 1830 ---- ---- ---- ---- 299.60 -11.70 311.30 1835 ---- ---- ---- ---- 296.70 -11.60 308.30 1840 ---- ---- ---- ---- 293.80 -11.60 305.40 1845 ---- ---- ---- ---- 291.00 -11.50 302.50 1850 ---- ---- ---- ---- 288.10 -11.50 299.60 1855 ---- ---- ---- ---- 285.30 -11.40 296.70 1860 ---- ---- ---- ---- 282.60 -11.30 293.90 1865 ---- ---- ---- ---- 279.80 -11.30 291.10 1870 ---- ---- ---- ---- 277.10 -11.20 288.30 1875 ---- ---- ---- ---- 274.40 -11.20 285.60 1880 ---- ---- ---- ---- 271.80 -11.10 282.90 1885 ---- ---- ---- ---- 269.20 -11.00 280.20 1890 ---- ---- ---- ---- 266.60 -10.90 277.50 1895 ---- ---- ---- ---- 264.00 -10.90 274.90 1900 ---- ---- ---- ---- 261.50 -10.80 272.30 1905 ---- ---- ---- ---- 258.90 -10.80 269.70 1910 ---- ---- ---- ---- 256.50 -10.70 267.20 1915 ---- ---- ---- ---- 254.00 -10.60 264.60 1920 ---- ---- ---- ---- 251.60 -10.60 262.20 1925 ---- ---- ---- ---- 249.20 -10.50 259.70 1930 ---- ---- ---- ---- 246.80 -10.50 257.30 1935 ---- ---- ---- ---- 244.50 -10.40 254.90 1940 ---- ---- ---- ---- 242.20 -10.30 252.50 1945 ---- ---- ---- ---- 239.90 -10.30 250.20 1950 ---- ---- ---- ---- 237.60 -10.20 247.80 1955 ---- ---- ---- ---- 235.40 -10.20 245.60 1960 ---- ---- ---- ---- 233.20 -10.10 243.30 1965 ---- ---- ---- ---- 231.10 -10.00 241.10 1970 ---- ---- ---- ---- 228.90 -10.00 238.90 1975 ---- ---- ---- ---- 226.80 -9.90 236.70 1980 ---- ---- ---- ---- 224.70 -9.80 234.50 1985 ---- ---- ---- ---- 222.70 -9.70 232.40 1990 ---- ---- ---- ---- 220.60 -9.70 230.30 1995 ---- ---- ---- ---- 218.60 -9.70 228.30 2000 ---- ---- ---- ---- 216.60 -9.60 226.20 2005 ---- ---- ---- ---- 214.70 -9.50 224.20 2010 ---- ---- ---- ---- 212.80 -9.40 222.20 2015 ---- ---- ---- ---- 210.90 -9.40 220.30 2020 ---- ---- ---- ---- 209.00 -9.40 218.40 2025 ---- ---- ---- ---- 207.20 -9.30 216.50 2030 ---- ---- ---- ---- 205.40 -9.20 214.60 2035 ---- ---- ---- ---- 203.60 -9.20 212.80 2040 ---- ---- ---- ---- 201.80 -9.10 210.90 2045 ---- ---- ---- ---- 200.10 -9.10 209.20 2050 ---- ---- ---- ---- 198.40 -9.00 207.40 2055 ---- ---- ---- ---- 196.70 -9.00 205.70 2060 ---- ---- ---- ---- 195.10 -8.90 204.00 2065 ---- ---- ---- ---- 193.50 -8.80 202.30 2070 ---- ---- ---- ---- 191.90 -8.80 200.70 2075 ---- ---- ---- ---- 190.30 -8.80 199.10 2080 ---- ---- ---- ---- 188.80 -8.70 197.50 2085 ---- ---- ---- ---- 187.30 -8.60 195.90 2090 ---- ---- ---- ---- 185.90 -8.50 194.40 2095 ---- ---- ---- ---- 184.40 -8.50 192.90 2100 ---- ---- ---- ---- 183.00 -8.50 191.50 2105 ---- ---- ---- ---- 181.70 -8.40 190.10 2110 ---- ---- ---- ---- 180.30 -8.40 188.70 2115 ---- ---- ---- ---- 179.00 -8.30 187.30 2120 ---- ---- ---- ---- 177.70 -8.30 186.00 2125 ---- ---- ---- ---- 176.50 -8.20 184.70 2130 ---- ---- ---- ---- 175.20 -8.20 183.40 2135 ---- ---- ---- ---- 174.00 -8.10 182.10 2140 ---- ---- ---- ---- 172.80 -8.10 180.90 2145 ---- ---- ---- ---- 171.60 -8.10 179.70 2150 ---- ---- ---- ---- 170.50 -7.90 178.40 2155 ---- ---- ---- ---- 169.40 -7.90 177.30 2160 ---- ---- ---- ---- 168.20 -7.90 176.10 2165 ---- ---- ---- ---- 167.10 -7.80 174.90 2170 ---- ---- ---- ---- 166.00 -7.80 173.80 2175 ---- ---- ---- ---- 164.90 -7.80 172.70 2180 ---- ---- ---- ---- 163.80 -7.70 171.50 2185 ---- ---- ---- ---- 162.80 -7.60 170.40 2190 ---- ---- ---- ---- 161.70 -7.60 169.30 2195 ---- ---- ---- ---- 160.70 -7.50 168.20 2200 ---- ---- ---- ---- 159.60 -7.50 167.10 2205 ---- ---- ---- ---- 158.50 -7.50 166.00 2210 ---- ---- ---- ---- 157.50 -7.40 164.90 2215 ---- ---- ---- ---- 156.50 -7.30 163.80 2220 ---- ---- ---- ---- 155.40 -7.30 162.70 2225 ---- ---- ---- ---- 154.40 -7.30 161.70 2230 ---- ---- ---- ---- 153.40 -7.20 160.60 2235 ---- ---- ---- ---- 152.40 -7.20 159.60 2240 ---- ---- ---- ---- 151.40 -7.20 158.60 2245 ---- ---- ---- ---- 150.40 -7.20 157.60 2250 ---- ---- ---- ---- 149.50 -7.10 156.60 2255 ---- ---- ---- ---- 148.60 -7.00 155.60 2260 ---- ---- ---- ---- 147.70 -7.00 154.70 2265 ---- ---- ---- ---- 146.80 -6.90 153.70 2270 ---- ---- ---- ---- 145.90 -6.90 152.80 2275 ---- ---- ---- ---- 145.10 -6.90 152.00 2280 ---- ---- ---- ---- 144.30 -6.80 151.10 2285 ---- ---- ---- ---- 143.50 -6.80 150.30 2290 ---- ---- ---- ---- 142.80 -6.80 149.60 2295 ---- ---- ---- ---- 142.10 -6.70 148.80 2300 ---- ---- ---- ---- 141.40 -6.70 148.10 2305 ---- ---- ---- ---- 140.70 -6.70 147.40 2310 ---- ---- ---- ---- 139.90 -6.70 146.60 2315 ---- ---- ---- ---- 139.20 -6.60 145.80 2320 ---- ---- ---- ---- 138.40 -6.60 145.00 2325 ---- ---- ---- ---- 137.60 -6.60 144.20 2330 ---- ---- ---- ---- 136.90 -6.50 143.40 2335 ---- ---- ---- ---- 136.10 -6.40 142.50 2340 ---- ---- ---- ---- 135.30 -6.40 141.70 2345 ---- ---- ---- ---- 134.50 -6.40 140.90 2350 ---- ---- ---- ---- 133.70 -6.40 140.10 2355 ---- ---- ---- ---- 133.00 -6.30 139.30 2360 ---- ---- ---- ---- 132.30 -6.20 138.50 2365 ---- ---- ---- ---- 131.50 -6.30 137.80 2370 ---- ---- ---- ---- 130.80 -6.20 137.00 2375 ---- ---- ---- ---- 130.10 -6.20 136.30 2380 ---- ---- ---- ---- 129.40 -6.20 135.60 2390 ---- ---- ---- ---- 128.10 -6.10 134.20 2400 ---- ---- ---- ---- 126.80 -6.00 132.80 2410 ---- ---- ---- ---- 125.50 -6.00 131.50 2420 ---- ---- ---- ---- 124.30 -5.90 130.20 2425 ---- ---- ---- ---- 123.70 -5.90 129.60 2430 ---- ---- ---- ---- 123.20 -5.80 129.00 2440 ---- ---- ---- ---- 122.00 -5.80 127.80 2450 ---- ---- ---- ---- 120.90 -5.80 126.70 2460 ---- ---- ---- ---- 119.90 -5.70 125.60 2470 ---- ---- ---- ---- 118.90 -5.60 124.50 2475 ---- ---- ---- ---- 118.40 -5.60 124.00 2480 ---- ---- ---- ---- 117.90 -5.60 123.50 2500 ---- ---- ---- ---- 116.00 -5.50 121.50 2525 ---- ---- ---- ---- 113.80 -5.40 119.20 2550 ---- ---- ---- ---- 111.80 -5.30 117.10 2575 ---- ---- ---- ---- 109.90 -5.20 115.10 2600 ---- ---- ---- ---- 108.20 -5.00 113.20 2625 ---- ---- ---- ---- 106.50 -5.00 111.50 2650 ---- ---- ---- ---- 104.90 -4.90 109.80 2675 ---- ---- ---- ---- 103.50 -4.80 108.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 969.90 -17.40 987.30 1100 ---- ---- ---- ---- 945.20 -17.30 962.50 1125 ---- ---- ---- ---- 920.80 -17.10 937.90 1150 ---- ---- ---- ---- 896.60 -16.90 913.50 1175 ---- ---- ---- ---- 872.70 -16.70 889.40 1200 ---- ---- ---- ---- 848.90 -16.60 865.50 1225 ---- ---- ---- ---- 825.40 -16.40 841.80 1250 ---- ---- ---- ---- 802.00 -16.30 818.30 1270 ---- ---- ---- ---- 783.50 -16.10 799.60 1275 ---- ---- ---- ---- 778.80 -16.20 795.00 1280 ---- ---- ---- ---- 774.20 -16.10 790.30 1290 ---- ---- ---- ---- 765.00 -16.10 781.10 1300 ---- ---- ---- ---- 755.90 -15.90 771.80 1310 ---- ---- ---- ---- 746.70 -15.90 762.60 1320 ---- ---- ---- ---- 737.60 -15.90 753.50 1325 ---- ---- ---- ---- 733.10 -15.80 748.90 1330 ---- ---- ---- ---- 728.60 -15.70 744.30 1340 ---- ---- ---- ---- 719.50 -15.70 735.20 1350 ---- ---- ---- ---- 710.50 -15.60 726.10 1360 ---- ---- ---- ---- 701.50 -15.60 717.10 1370 ---- ---- ---- ---- 692.50 -15.50 708.00 1375 ---- ---- ---- ---- 688.10 -15.40 703.50 1380 ---- ---- ---- ---- 683.60 -15.40 699.00 1385 ---- ---- ---- ---- 679.10 -15.50 694.60 1390 ---- ---- ---- ---- 674.70 -15.40 690.10 1395 ---- ---- ---- ---- 670.30 -15.30 685.60 1400 ---- ---- ---- ---- 665.80 -15.30 681.10 1405 ---- ---- ---- ---- 661.40 -15.30 676.70 1410 ---- ---- ---- ---- 657.00 -15.20 672.20 1415 ---- ---- ---- ---- 652.60 -15.20 667.80 1420 ---- ---- ---- ---- 648.20 -15.10 663.30 1425 ---- ---- ---- ---- 643.80 -15.10 658.90 1430 ---- ---- ---- ---- 639.40 -15.10 654.50 1435 ---- ---- ---- ---- 635.00 -15.10 650.10 1440 ---- ---- ---- ---- 630.60 -15.10 645.70 1445 ---- ---- ---- ---- 626.30 -15.00 641.30 1450 ---- ---- ---- ---- 621.90 -15.00 636.90 1455 ---- ---- ---- ---- 617.50 -15.00 632.50 1460 ---- ---- ---- ---- 613.20 -14.90 628.10 1465 ---- ---- ---- ---- 608.90 -14.80 623.70 1470 ---- ---- ---- ---- 604.50 -14.90 619.40 1475 ---- ---- ---- ---- 600.20 -14.80 615.00 1480 ---- ---- ---- ---- 595.90 -14.80 610.70 1485 ---- ---- ---- ---- 591.60 -14.70 606.30 1490 ---- ---- ---- ---- 587.30 -14.70 602.00 1495 ---- ---- ---- ---- 583.00 -14.70 597.70 1500 ---- ---- ---- ---- 578.80 -14.60 593.40 1505 ---- ---- ---- ---- 574.50 -14.60 589.10 1510 ---- ---- ---- ---- 570.20 -14.60 584.80 1515 ---- ---- ---- ---- 566.00 -14.50 580.50 1520 ---- ---- ---- ---- 561.70 -14.50 576.20 1525 ---- ---- ---- ---- 557.50 -14.50 572.00 1530 ---- ---- ---- ---- 553.30 -14.40 567.70 1535 ---- ---- ---- ---- 549.10 -14.40 563.50 1540 ---- ---- ---- ---- 544.90 -14.30 559.20 1545 ---- ---- ---- ---- 540.70 -14.30 555.00 1550 ---- ---- ---- ---- 536.60 -14.20 550.80 1555 ---- ---- ---- ---- 532.40 -14.20 546.60 1560 ---- ---- ---- ---- 528.30 -14.10 542.40 1565 ---- ---- ---- ---- 524.10 -14.20 538.30 1570 ---- ---- ---- ---- 520.00 -14.10 534.10 1575 ---- ---- ---- ---- 515.90 -14.10 530.00 1580 ---- ---- ---- ---- 511.80 -14.00 525.80 1585 ---- ---- ---- ---- 507.70 -14.00 521.70 1590 ---- ---- ---- ---- 503.70 -13.90 517.60 1595 ---- ---- ---- ---- 499.60 -13.90 513.50 1600 ---- ---- ---- ---- 495.60 -13.90 509.50 1605 ---- ---- ---- ---- 491.60 -13.80 505.40 1610 ---- ---- ---- ---- 487.60 -13.80 501.40 1615 ---- ---- ---- ---- 483.60 -13.70 497.30 1620 ---- ---- ---- ---- 479.60 -13.70 493.30 1625 ---- ---- ---- ---- 475.70 -13.60 489.30 1630 ---- ---- ---- ---- 471.70 -13.60 485.30 1635 ---- ---- ---- ---- 467.80 -13.60 481.40 1640 ---- ---- ---- ---- 463.90 -13.50 477.40 1645 ---- ---- ---- ---- 460.00 -13.50 473.50 1650 ---- ---- ---- ---- 456.10 -13.40 469.50 1655 ---- ---- ---- ---- 452.20 -13.40 465.60 1660 ---- ---- ---- ---- 448.30 -13.40 461.70 1665 ---- ---- ---- ---- 444.50 -13.30 457.80 1670 ---- ---- ---- ---- 440.70 -13.20 453.90 1675 ---- ---- ---- ---- 436.80 -13.30 450.10 1680 ---- ---- ---- ---- 433.00 -13.20 446.20 1685 ---- ---- ---- ---- 429.20 -13.20 442.40 1690 ---- ---- ---- ---- 425.50 -13.00 438.50 1695 ---- ---- ---- ---- 421.70 -13.00 434.70 1700 ---- ---- ---- ---- 417.90 -13.00 430.90 1705 ---- ---- ---- ---- 414.20 -12.90 427.10 1710 ---- ---- ---- ---- 410.50 -12.90 423.40 1715 ---- ---- ---- ---- 406.80 -12.80 419.60 1720 ---- ---- ---- ---- 403.10 -12.80 415.90 1725 ---- ---- ---- ---- 399.40 -12.70 412.10 1730 ---- ---- ---- ---- 395.80 -12.70 408.50 1735 ---- ---- ---- ---- 392.20 -12.60 404.80 1740 ---- ---- ---- ---- 388.60 -12.60 401.20 1745 ---- ---- ---- ---- 385.10 -12.50 397.60 1750 ---- ---- ---- ---- 381.50 -12.50 394.00 1755 ---- ---- ---- ---- 378.10 -12.40 390.50 1760 ---- ---- ---- ---- 374.60 -12.40 387.00 1765 ---- ---- ---- ---- 371.20 -12.40 383.60 1770 ---- ---- ---- ---- 367.80 -12.30 380.10 1775 ---- ---- ---- ---- 364.50 -12.20 376.70 1780 ---- ---- ---- ---- 361.20 -12.20 373.40 1785 ---- ---- ---- ---- 357.90 -12.20 370.10 1790 ---- ---- ---- ---- 354.70 -12.10 366.80 1795 ---- ---- ---- ---- 351.50 -12.00 363.50 1800 ---- ---- ---- ---- 348.30 -12.00 360.30 1805 ---- ---- ---- ---- 345.10 -11.90 357.00 1810 ---- ---- ---- ---- 342.00 -11.90 353.90 1815 ---- ---- ---- ---- 338.90 -11.80 350.70 1820 ---- ---- ---- ---- 335.90 -11.70 347.60 1825 ---- ---- ---- ---- 332.90 -11.70 344.60 1830 ---- ---- ---- ---- 329.90 -11.60 341.50 1835 ---- ---- ---- ---- 326.90 -11.60 338.50 1840 ---- ---- ---- ---- 324.00 -11.50 335.50 1845 ---- ---- ---- ---- 321.10 -11.50 332.60 1850 ---- ---- ---- ---- 318.20 -11.50 329.70 1855 ---- ---- ---- ---- 315.40 -11.40 326.80 1860 ---- ---- ---- ---- 312.60 -11.30 323.90 1865 ---- ---- ---- ---- 309.80 -11.30 321.10 1870 ---- ---- ---- ---- 307.10 -11.20 318.30 1875 ---- ---- ---- ---- 304.40 -11.10 315.50 1880 ---- ---- ---- ---- 301.70 -11.10 312.80 1885 ---- ---- ---- ---- 299.00 -11.10 310.10 1890 ---- ---- ---- ---- 296.40 -11.00 307.40 1895 ---- ---- ---- ---- 293.80 -10.90 304.70 1900 ---- ---- ---- ---- 291.20 -10.90 302.10 1905 ---- ---- ---- ---- 288.70 -10.80 299.50 1910 ---- ---- ---- ---- 286.20 -10.70 296.90 1915 ---- ---- ---- ---- 283.70 -10.70 294.40 1920 ---- ---- ---- ---- 281.20 -10.60 291.80 1925 ---- ---- ---- ---- 278.80 -10.50 289.30 1930 ---- ---- ---- ---- 276.40 -10.50 286.90 1935 ---- ---- ---- ---- 274.00 -10.40 284.40 1940 ---- ---- ---- ---- 271.60 -10.40 282.00 1945 ---- ---- ---- ---- 269.30 -10.40 279.70 1950 ---- ---- ---- ---- 267.00 -10.30 277.30 1955 ---- ---- ---- ---- 264.70 -10.30 275.00 1960 ---- ---- ---- ---- 262.50 -10.20 272.70 1965 ---- ---- ---- ---- 260.30 -10.10 270.40 1970 ---- ---- ---- ---- 258.10 -10.10 268.20 1975 ---- ---- ---- ---- 255.90 -10.00 265.90 1980 ---- ---- ---- ---- 253.80 -9.90 263.70 1985 ---- ---- ---- ---- 251.70 -9.90 261.60 1990 ---- ---- ---- ---- 249.60 -9.90 259.50 1995 ---- ---- ---- ---- 247.60 -9.70 257.30 2000 ---- ---- ---- ---- 245.50 -9.80 255.30 2005 ---- ---- ---- ---- 243.50 -9.70 253.20 2010 ---- ---- ---- ---- 241.60 -9.60 251.20 2015 ---- ---- ---- ---- 239.60 -9.60 249.20 2020 ---- ---- ---- ---- 237.70 -9.50 247.20 2025 ---- ---- ---- ---- 235.80 -9.50 245.30 2030 ---- ---- ---- ---- 233.90 -9.40 243.30 2035 ---- ---- ---- ---- 232.10 -9.30 241.40 2040 ---- ---- ---- ---- 230.30 -9.30 239.60 2045 ---- ---- ---- ---- 228.50 -9.20 237.70 2050 ---- ---- ---- ---- 226.70 -9.20 235.90 2055 ---- ---- ---- ---- 225.00 -9.10 234.10 2060 ---- ---- ---- ---- 223.30 -9.10 232.40 2065 ---- ---- ---- ---- 221.60 -9.00 230.60 2070 ---- ---- ---- ---- 219.90 -9.00 228.90 2075 ---- ---- ---- ---- 218.30 -9.00 227.30 2080 ---- ---- ---- ---- 216.70 -8.90 225.60 2085 ---- ---- ---- ---- 215.10 -8.90 224.00 2090 ---- ---- ---- ---- 213.60 -8.80 222.40 2095 ---- ---- ---- ---- 212.10 -8.70 220.80 2100 ---- ---- ---- ---- 210.60 -8.70 219.30 2105 ---- ---- ---- ---- 209.20 -8.60 217.80 2110 ---- ---- ---- ---- 207.70 -8.60 216.30 2115 ---- ---- ---- ---- 206.40 -8.50 214.90 2120 ---- ---- ---- ---- 205.00 -8.50 213.50 2125 ---- ---- ---- ---- 203.70 -8.40 212.10 2130 ---- ---- ---- ---- 202.40 -8.40 210.80 2135 ---- ---- ---- ---- 201.10 -8.40 209.50 2140 ---- ---- ---- ---- 199.90 -8.30 208.20 2145 ---- ---- ---- ---- 198.60 -8.30 206.90 2150 ---- ---- ---- ---- 197.50 -8.20 205.70 2155 ---- ---- ---- ---- 196.30 -8.20 204.50 2160 ---- ---- ---- ---- 195.10 -8.20 203.30 2165 ---- ---- ---- ---- 194.00 -8.10 202.10 2170 ---- ---- ---- ---- 192.90 -8.10 201.00 2175 ---- ---- ---- ---- 191.80 -8.00 199.80 2180 ---- ---- ---- ---- 190.70 -8.00 198.70 2185 ---- ---- ---- ---- 189.70 -7.90 197.60 2190 ---- ---- ---- ---- 188.60 -7.90 196.50 2195 ---- ---- ---- ---- 187.60 -7.90 195.50 2200 ---- ---- ---- ---- 186.60 -7.80 194.40 2205 ---- ---- ---- ---- 185.60 -7.70 193.30 2210 ---- ---- ---- ---- 184.50 -7.80 192.30 2215 ---- ---- ---- ---- 183.50 -7.70 191.20 2220 ---- ---- ---- ---- 182.50 -7.70 190.20 2225 ---- ---- ---- ---- 181.50 -7.60 189.10 2230 ---- ---- ---- ---- 180.50 -7.60 188.10 2235 ---- ---- ---- ---- 179.50 -7.60 187.10 2240 ---- ---- ---- ---- 178.50 -7.50 186.00 2245 ---- ---- ---- ---- 177.50 -7.50 185.00 2250 ---- ---- ---- ---- 176.60 -7.40 184.00 2255 ---- ---- ---- ---- 175.60 -7.40 183.00 2260 ---- ---- ---- ---- 174.60 -7.40 182.00 2265 ---- ---- ---- ---- 173.70 -7.30 181.00 2270 ---- ---- ---- ---- 172.80 -7.20 180.00 2275 ---- ---- ---- ---- 171.90 -7.20 179.10 2280 ---- ---- ---- ---- 171.00 -7.20 178.20 2285 ---- ---- ---- ---- 170.10 -7.20 177.30 2290 ---- ---- ---- ---- 169.30 -7.10 176.40 2295 ---- ---- ---- ---- 168.50 -7.10 175.60 2300 ---- ---- ---- ---- 167.70 -7.10 174.80 2305 ---- ---- ---- ---- 166.90 -7.10 174.00 2310 ---- ---- ---- ---- 166.20 -7.00 173.20 2315 ---- ---- ---- ---- 165.50 -7.00 172.50 2320 ---- ---- ---- ---- 164.90 -6.90 171.80 2325 ---- ---- ---- ---- 164.20 -7.00 171.20 2330 ---- ---- ---- ---- 163.60 -6.80 170.40 2335 ---- ---- ---- ---- 162.90 -6.80 169.70 2340 ---- ---- ---- ---- 162.10 -6.80 168.90 2345 ---- ---- ---- ---- 161.40 -6.80 168.20 2350 ---- ---- ---- ---- 160.60 -6.80 167.40 2355 ---- ---- ---- ---- 159.90 -6.70 166.60 2360 ---- ---- ---- ---- 159.10 -6.70 165.80 2365 ---- ---- ---- ---- 158.40 -6.60 165.00 2370 ---- ---- ---- ---- 157.60 -6.70 164.30 2375 ---- ---- ---- ---- 156.90 -6.60 163.50 2380 ---- ---- ---- ---- 156.20 -6.60 162.80 2385 ---- ---- ---- ---- 155.60 -6.50 162.10 2390 ---- ---- ---- ---- 155.00 -6.50 161.50 2400 ---- ---- ---- ---- 153.70 -6.50 160.20 2410 ---- ---- ---- ---- 152.60 -6.40 159.00 2420 ---- ---- ---- ---- 151.50 -6.40 157.90 2425 ---- ---- ---- ---- 151.00 -6.30 157.30 2430 ---- ---- ---- ---- 150.40 -6.30 156.70 2440 ---- ---- ---- ---- 149.40 -6.20 155.60 2450 ---- ---- ---- ---- 148.30 -6.20 154.50 2460 ---- ---- ---- ---- 147.30 -6.20 153.50 2470 ---- ---- ---- ---- 146.30 -6.10 152.40 2475 ---- ---- ---- ---- 145.80 -6.10 151.90 2480 ---- ---- ---- ---- 145.30 -6.00 151.30 2500 ---- ---- ---- ---- 143.30 -6.00 149.30 2525 ---- ---- ---- ---- 140.90 -5.90 146.80 2550 ---- ---- ---- ---- 138.60 -5.70 144.30 2575 ---- ---- ---- ---- 136.40 -5.60 142.00 2600 ---- ---- ---- ---- 134.30 -5.50 139.80 2625 ---- ---- ---- ---- 132.30 -5.50 137.80 2650 ---- ---- ---- ---- 130.50 -5.30 135.80 2675 ---- ---- ---- ---- 128.70 -5.30 134.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 743.70 -15.70 759.40 1350 ---- ---- ---- ---- 721.70 -15.50 737.20 1375 ---- ---- ---- ---- 699.90 -15.30 715.20 1400 ---- ---- ---- ---- 678.30 -15.10 693.40 1425 ---- ---- ---- ---- 657.00 -14.90 671.90 1450 ---- ---- ---- ---- 635.90 -14.80 650.70 1475 ---- ---- ---- ---- 615.10 -14.50 629.60 1500 ---- ---- ---- ---- 594.50 -14.40 608.90 1520 ---- ---- ---- ---- 578.20 -14.20 592.40 1525 ---- ---- ---- ---- 574.20 -14.10 588.30 1530 ---- ---- ---- ---- 570.10 -14.10 584.20 1540 ---- ---- ---- ---- 562.10 -14.00 576.10 1550 ---- ---- ---- ---- 554.10 -13.90 568.00 1560 ---- ---- ---- ---- 546.10 -13.90 560.00 1570 ---- ---- ---- ---- 538.10 -13.80 551.90 1575 ---- ---- ---- ---- 534.20 -13.70 547.90 1580 ---- ---- ---- ---- 530.20 -13.80 544.00 1590 ---- ---- ---- ---- 522.40 -13.60 536.00 1600 ---- ---- ---- ---- 514.60 -13.50 528.10 1610 ---- ---- ---- ---- 506.80 -13.50 520.30 1615 ---- ---- ---- ---- 502.90 -13.40 516.30 1620 ---- ---- ---- ---- 499.00 -13.40 512.40 1625 ---- ---- ---- ---- 495.20 -13.30 508.50 1630 ---- ---- ---- ---- 491.30 -13.40 504.70 1635 ---- ---- ---- ---- 487.50 -13.30 500.80 1640 ---- ---- ---- ---- 483.70 -13.20 496.90 1645 ---- ---- ---- ---- 479.90 -13.20 493.10 1650 ---- ---- ---- ---- 476.10 -13.10 489.20 1655 ---- ---- ---- ---- 472.30 -13.10 485.40 1660 ---- ---- ---- ---- 468.50 -13.00 481.50 1665 ---- ---- ---- ---- 464.70 -13.00 477.70 1670 ---- ---- ---- ---- 460.90 -13.00 473.90 1675 ---- ---- ---- ---- 457.20 -12.90 470.10 1680 ---- ---- ---- ---- 453.40 -12.90 466.30 1685 ---- ---- ---- ---- 449.70 -12.80 462.50 1690 ---- ---- ---- ---- 446.00 -12.80 458.80 1695 ---- ---- ---- ---- 442.30 -12.70 455.00 1700 ---- ---- ---- ---- 438.60 -12.70 451.30 1705 ---- ---- ---- ---- 434.90 -12.60 447.50 1710 ---- ---- ---- ---- 431.20 -12.60 443.80 1715 ---- ---- ---- ---- 427.50 -12.60 440.10 1720 ---- ---- ---- ---- 423.80 -12.60 436.40 1725 ---- ---- ---- ---- 420.20 -12.50 432.70 1730 ---- ---- ---- ---- 416.60 -12.40 429.00 1735 ---- ---- ---- ---- 413.00 -12.40 425.40 1740 ---- ---- ---- ---- 409.40 -12.40 421.80 1745 ---- ---- ---- ---- 405.90 -12.30 418.20 1750 ---- ---- ---- ---- 402.40 -12.20 414.60 1755 ---- ---- ---- ---- 398.90 -12.20 411.10 1760 ---- ---- ---- ---- 395.50 -12.10 407.60 1765 ---- ---- ---- ---- 392.10 -12.10 404.20 1770 ---- ---- ---- ---- 388.70 -12.10 400.80 1775 ---- ---- ---- ---- 385.40 -12.00 397.40 1780 ---- ---- ---- ---- 382.10 -11.90 394.00 1785 ---- ---- ---- ---- 378.80 -11.90 390.70 1790 ---- ---- ---- ---- 375.60 -11.80 387.40 1795 ---- ---- ---- ---- 372.40 -11.80 384.20 1800 ---- ---- ---- ---- 369.20 -11.80 381.00 1805 ---- ---- ---- ---- 366.10 -11.70 377.80 1810 ---- ---- ---- ---- 363.00 -11.60 374.60 1815 ---- ---- ---- ---- 359.90 -11.60 371.50 1820 ---- ---- ---- ---- 356.90 -11.50 368.40 1825 ---- ---- ---- ---- 353.80 -11.60 365.40 1830 ---- ---- ---- ---- 350.90 -11.50 362.40 1835 ---- ---- ---- ---- 347.90 -11.50 359.40 1840 ---- ---- ---- ---- 345.00 -11.40 356.40 1845 ---- ---- ---- ---- 342.20 -11.30 353.50 1850 ---- ---- ---- ---- 339.30 -11.30 350.60 1855 ---- ---- ---- ---- 336.50 -11.20 347.70 1860 ---- ---- ---- ---- 333.70 -11.20 344.90 1865 ---- ---- ---- ---- 331.00 -11.10 342.10 1870 ---- ---- ---- ---- 328.30 -11.00 339.30 1875 ---- ---- ---- ---- 325.60 -11.00 336.60 1880 ---- ---- ---- ---- 322.90 -11.00 333.90 1885 ---- ---- ---- ---- 320.30 -10.90 331.20 1890 ---- ---- ---- ---- 317.60 -10.90 328.50 1895 ---- ---- ---- ---- 315.10 -10.80 325.90 1900 ---- ---- ---- ---- 312.50 -10.80 323.30 1905 ---- ---- ---- ---- 310.00 -10.70 320.70 1910 ---- ---- ---- ---- 307.50 -10.60 318.10 1915 ---- ---- ---- ---- 305.00 -10.60 315.60 1920 ---- ---- ---- ---- 302.60 -10.50 313.10 1925 ---- ---- ---- ---- 300.10 -10.50 310.60 1930 ---- ---- ---- ---- 297.80 -10.40 308.20 1935 ---- ---- ---- ---- 295.40 -10.40 305.80 1940 ---- ---- ---- ---- 293.10 -10.30 303.40 1945 ---- ---- ---- ---- 290.70 -10.30 301.00 1950 ---- ---- ---- ---- 288.50 -10.20 298.70 1955 ---- ---- ---- ---- 286.20 -10.20 296.40 1960 ---- ---- ---- ---- 284.00 -10.10 294.10 1965 ---- ---- ---- ---- 281.80 -10.10 291.90 1970 ---- ---- ---- ---- 279.60 -10.00 289.60 1975 ---- ---- ---- ---- 277.50 -9.90 287.40 1980 ---- ---- ---- ---- 275.30 -10.00 285.30 1985 ---- ---- ---- ---- 273.20 -9.90 283.10 1990 ---- ---- ---- ---- 271.20 -9.80 281.00 1995 ---- ---- ---- ---- 269.10 -9.80 278.90 2000 ---- ---- ---- ---- 267.10 -9.70 276.80 2005 ---- ---- ---- ---- 265.10 -9.70 274.80 2010 ---- ---- ---- ---- 263.20 -9.60 272.80 2015 ---- ---- ---- ---- 261.20 -9.60 270.80 2020 ---- ---- ---- ---- 259.30 -9.50 268.80 2025 ---- ---- ---- ---- 257.40 -9.50 266.90 2030 ---- ---- ---- ---- 255.60 -9.40 265.00 2035 ---- ---- ---- ---- 253.70 -9.40 263.10 2040 ---- ---- ---- ---- 251.90 -9.40 261.30 2045 ---- ---- ---- ---- 250.10 -9.30 259.40 2050 ---- ---- ---- ---- 248.40 -9.20 257.60 2055 ---- ---- ---- ---- 246.70 -9.10 255.80 2060 ---- ---- ---- ---- 244.90 -9.20 254.10 2065 ---- ---- ---- ---- 243.30 -9.10 252.40 2070 ---- ---- ---- ---- 241.60 -9.10 250.70 2075 ---- ---- ---- ---- 240.00 -9.00 249.00 2080 ---- ---- ---- ---- 238.40 -9.00 247.40 2085 ---- ---- ---- ---- 236.80 -8.90 245.70 2090 ---- ---- ---- ---- 235.30 -8.90 244.20 2095 ---- ---- ---- ---- 233.80 -8.80 242.60 2100 ---- ---- ---- ---- 232.30 -8.80 241.10 2105 ---- ---- ---- ---- 230.80 -8.80 239.60 2110 ---- ---- ---- ---- 229.40 -8.70 238.10 2115 ---- ---- ---- ---- 228.00 -8.70 236.70 2120 ---- ---- ---- ---- 226.70 -8.60 235.30 2125 ---- ---- ---- ---- 225.30 -8.60 233.90 2130 ---- ---- ---- ---- 224.00 -8.50 232.50 2135 ---- ---- ---- ---- 222.80 -8.40 231.20 2140 ---- ---- ---- ---- 221.50 -8.40 229.90 2145 ---- ---- ---- ---- 220.30 -8.40 228.70 2150 ---- ---- ---- ---- 219.10 -8.40 227.50 2155 ---- ---- ---- ---- 218.00 -8.30 226.30 2160 ---- ---- ---- ---- 216.80 -8.30 225.10 2165 ---- ---- ---- ---- 215.70 -8.20 223.90 2170 ---- ---- ---- ---- 214.60 -8.20 222.80 2175 ---- ---- ---- ---- 213.60 -8.10 221.70 2180 ---- ---- ---- ---- 212.50 -8.10 220.60 2185 ---- ---- ---- ---- 211.50 -8.10 219.60 2190 ---- ---- ---- ---- 210.50 -8.00 218.50 2195 ---- ---- ---- ---- 209.50 -8.00 217.50 2200 ---- ---- ---- ---- 208.50 -7.90 216.40 2205 ---- ---- ---- ---- 207.50 -7.90 215.40 2210 ---- ---- ---- ---- 206.50 -7.90 214.40 2215 ---- ---- ---- ---- 205.50 -7.90 213.40 2220 ---- ---- ---- ---- 204.60 -7.80 212.40 2225 ---- ---- ---- ---- 203.60 -7.80 211.40 2230 ---- ---- ---- ---- 202.70 -7.70 210.40 2235 ---- ---- ---- ---- 201.70 -7.70 209.40 2240 ---- ---- ---- ---- 200.70 -7.70 208.40 2245 ---- ---- ---- ---- 199.80 -7.60 207.40 2250 ---- ---- ---- ---- 198.80 -7.60 206.40 2255 ---- ---- ---- ---- 197.90 -7.60 205.50 2260 ---- ---- ---- ---- 196.90 -7.60 204.50 2265 ---- ---- ---- ---- 196.00 -7.50 203.50 2270 ---- ---- ---- ---- 195.10 -7.50 202.60 2275 ---- ---- ---- ---- 194.20 -7.40 201.60 2280 ---- ---- ---- ---- 193.30 -7.40 200.70 2285 ---- ---- ---- ---- 192.40 -7.40 199.80 2290 ---- ---- ---- ---- 191.60 -7.30 198.90 2295 ---- ---- ---- ---- 190.80 -7.30 198.10 2300 ---- ---- ---- ---- 190.00 -7.20 197.20 2305 ---- ---- ---- ---- 189.20 -7.20 196.40 2310 ---- ---- ---- ---- 188.50 -7.20 195.70 2315 ---- ---- ---- ---- 187.80 -7.10 194.90 2320 ---- ---- ---- ---- 187.10 -7.10 194.20 2325 ---- ---- ---- ---- 186.50 -7.10 193.60 2330 ---- ---- ---- ---- 185.90 -7.10 193.00 2335 ---- ---- ---- ---- 185.30 -7.00 192.30 2340 ---- ---- ---- ---- 184.60 -7.10 191.70 2345 ---- ---- ---- ---- 184.00 -7.00 191.00 2350 ---- ---- ---- ---- 183.30 -7.00 190.30 2355 ---- ---- ---- ---- 182.60 -6.90 189.50 2360 ---- ---- ---- ---- 181.80 -7.00 188.80 2365 ---- ---- ---- ---- 181.10 -6.90 188.00 2370 ---- ---- ---- ---- 180.40 -6.90 187.30 2375 ---- ---- ---- ---- 179.70 -6.80 186.50 2380 ---- ---- ---- ---- 179.00 -6.80 185.80 2385 ---- ---- ---- ---- 178.30 -6.80 185.10 2390 ---- ---- ---- ---- 177.60 -6.80 184.40 2395 ---- ---- ---- ---- 177.00 -6.70 183.70 2400 ---- ---- ---- ---- 176.40 -6.70 183.10 2410 ---- ---- ---- ---- 175.20 -6.70 181.90 2420 ---- ---- ---- ---- 174.20 -6.60 180.80 2425 ---- ---- ---- ---- 173.70 -6.60 180.30 2430 ---- ---- ---- ---- 173.20 -6.50 179.70 2440 ---- ---- ---- ---- 172.20 -6.50 178.70 2450 ---- ---- ---- ---- 171.20 -6.50 177.70 2460 ---- ---- ---- ---- 170.30 -6.40 176.70 2470 ---- ---- ---- ---- 169.40 -6.40 175.80 2475 ---- ---- ---- ---- 169.00 -6.30 175.30 2480 ---- ---- ---- ---- 168.50 -6.40 174.90 2490 ---- ---- ---- ---- 167.70 -6.30 174.00 2500 ---- ---- ---- ---- 166.80 -6.30 173.10 2525 ---- ---- ---- ---- 164.90 -6.10 171.00 2550 ---- ---- ---- ---- 163.00 -6.10 169.10 2575 ---- ---- ---- ---- 161.30 -6.00 167.30 2600 ---- ---- ---- ---- 159.70 -5.90 165.60 2625 ---- ---- ---- ---- 158.20 -5.80 164.00 2650 ---- ---- ---- ---- 156.80 -5.70 162.50 2675 ---- ---- ---- ---- 155.50 -5.70 161.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 746.20 -15.30 761.50 1375 ---- ---- ---- ---- 724.80 -15.00 739.80 1400 ---- ---- ---- ---- 703.60 -14.80 718.40 1425 ---- ---- ---- ---- 682.60 -14.60 697.20 1450 ---- ---- ---- ---- 661.80 -14.50 676.30 1475 ---- ---- ---- ---- 641.30 -14.30 655.60 1500 ---- ---- ---- ---- 621.00 -14.10 635.10 1525 ---- ---- ---- ---- 600.90 -13.90 614.80 1530 ---- ---- ---- ---- 596.90 -13.90 610.80 1540 ---- ---- ---- ---- 588.90 -13.80 602.70 1550 ---- ---- ---- ---- 581.00 -13.70 594.70 1560 ---- ---- ---- ---- 573.10 -13.70 586.80 1570 ---- ---- ---- ---- 565.30 -13.50 578.80 1575 ---- ---- ---- ---- 561.40 -13.50 574.90 1580 ---- ---- ---- ---- 557.50 -13.50 571.00 1590 ---- ---- ---- ---- 549.70 -13.40 563.10 1600 ---- ---- ---- ---- 541.90 -13.40 555.30 1610 ---- ---- ---- ---- 534.20 -13.30 547.50 1620 ---- ---- ---- ---- 526.60 -13.20 539.80 1625 ---- ---- ---- ---- 522.70 -13.20 535.90 1630 ---- ---- ---- ---- 518.90 -13.10 532.00 1635 ---- ---- ---- ---- 515.10 -13.10 528.20 1640 ---- ---- ---- ---- 511.30 -13.10 524.40 1645 ---- ---- ---- ---- 507.50 -13.00 520.50 1650 ---- ---- ---- ---- 503.80 -12.90 516.70 1655 ---- ---- ---- ---- 500.00 -12.90 512.90 1660 ---- ---- ---- ---- 496.20 -12.90 509.10 1665 ---- ---- ---- ---- 492.50 -12.80 505.30 1670 ---- ---- ---- ---- 488.70 -12.90 501.60 1675 ---- ---- ---- ---- 485.00 -12.80 497.80 1680 ---- ---- ---- ---- 481.30 -12.70 494.00 1685 ---- ---- ---- ---- 477.60 -12.70 490.30 1690 ---- ---- ---- ---- 473.90 -12.60 486.50 1695 ---- ---- ---- ---- 470.20 -12.60 482.80 1700 ---- ---- ---- ---- 466.50 -12.60 479.10 1705 ---- ---- ---- ---- 462.80 -12.60 475.40 1710 ---- ---- ---- ---- 459.20 -12.50 471.70 1715 ---- ---- ---- ---- 455.50 -12.50 468.00 1720 ---- ---- ---- ---- 451.90 -12.40 464.30 1725 ---- ---- ---- ---- 448.20 -12.40 460.60 1730 ---- ---- ---- ---- 444.60 -12.30 456.90 1735 ---- ---- ---- ---- 441.00 -12.30 453.30 1740 ---- ---- ---- ---- 437.40 -12.20 449.60 1745 ---- ---- ---- ---- 433.80 -12.20 446.00 1750 ---- ---- ---- ---- 430.20 -12.20 442.40 1755 ---- ---- ---- ---- 426.70 -12.10 438.80 1760 ---- ---- ---- ---- 423.20 -12.00 435.20 1765 ---- ---- ---- ---- 419.70 -12.00 431.70 1770 ---- ---- ---- ---- 416.20 -12.00 428.20 1775 ---- ---- ---- ---- 412.80 -12.00 424.80 1780 ---- ---- ---- ---- 409.50 -11.90 421.40 1785 ---- ---- ---- ---- 406.10 -11.90 418.00 1790 ---- ---- ---- ---- 402.80 -11.80 414.60 1795 ---- ---- ---- ---- 399.50 -11.80 411.30 1800 ---- ---- ---- ---- 396.30 -11.70 408.00 1805 ---- ---- ---- ---- 393.10 -11.70 404.80 1810 ---- ---- ---- ---- 389.90 -11.70 401.60 1815 ---- ---- ---- ---- 386.80 -11.60 398.40 1820 ---- ---- ---- ---- 383.70 -11.50 395.20 1825 ---- ---- ---- ---- 380.60 -11.50 392.10 1830 ---- ---- ---- ---- 377.60 -11.40 389.00 1835 ---- ---- ---- ---- 374.60 -11.40 386.00 1840 ---- ---- ---- ---- 371.60 -11.40 383.00 1845 ---- ---- ---- ---- 368.70 -11.30 380.00 1850 ---- ---- ---- ---- 365.80 -11.20 377.00 1855 ---- ---- ---- ---- 362.90 -11.20 374.10 1860 ---- ---- ---- ---- 360.10 -11.10 371.20 1865 ---- ---- ---- ---- 357.30 -11.10 368.40 1870 ---- ---- ---- ---- 354.50 -11.10 365.60 1875 ---- ---- ---- ---- 351.80 -11.00 362.80 1880 ---- ---- ---- ---- 349.10 -10.90 360.00 1885 ---- ---- ---- ---- 346.40 -10.90 357.30 1890 ---- ---- ---- ---- 343.70 -10.90 354.60 1895 ---- ---- ---- ---- 341.10 -10.80 351.90 1900 ---- ---- ---- ---- 338.50 -10.80 349.30 1905 ---- ---- ---- ---- 335.90 -10.70 346.60 1910 ---- ---- ---- ---- 333.40 -10.70 344.10 1915 ---- ---- ---- ---- 330.90 -10.60 341.50 1920 ---- ---- ---- ---- 328.40 -10.60 339.00 1925 ---- ---- ---- ---- 325.90 -10.60 336.50 1930 ---- ---- ---- ---- 323.50 -10.50 334.00 1935 ---- ---- ---- ---- 321.10 -10.40 331.50 1940 ---- ---- ---- ---- 318.70 -10.40 329.10 1945 ---- ---- ---- ---- 316.40 -10.30 326.70 1950 ---- ---- ---- ---- 314.00 -10.30 324.30 1955 ---- ---- ---- ---- 311.70 -10.30 322.00 1960 ---- ---- ---- ---- 309.50 -10.10 319.60 1965 ---- ---- ---- ---- 307.20 -10.20 317.40 1970 ---- ---- ---- ---- 305.00 -10.10 315.10 1975 ---- ---- ---- ---- 302.80 -10.10 312.90 1980 ---- ---- ---- ---- 300.60 -10.00 310.60 1985 ---- ---- ---- ---- 298.50 -10.00 308.50 1990 ---- ---- ---- ---- 296.40 -9.90 306.30 1995 ---- ---- ---- ---- 294.30 -9.90 304.20 2000 ---- ---- ---- ---- 292.20 -9.90 302.10 2005 ---- ---- ---- ---- 290.20 -9.80 300.00 2010 ---- ---- ---- ---- 288.20 -9.70 297.90 2015 ---- ---- ---- ---- 286.20 -9.70 295.90 2020 ---- ---- ---- ---- 284.30 -9.60 293.90 2025 ---- ---- ---- ---- 282.30 -9.60 291.90 2030 ---- ---- ---- ---- 280.40 -9.60 290.00 2035 ---- ---- ---- ---- 278.60 -9.40 288.00 2040 ---- ---- ---- ---- 276.70 -9.40 286.10 2045 ---- ---- ---- ---- 274.90 -9.40 284.30 2050 ---- ---- ---- ---- 273.10 -9.30 282.40 2055 ---- ---- ---- ---- 271.30 -9.30 280.60 2060 ---- ---- ---- ---- 269.60 -9.20 278.80 2065 ---- ---- ---- ---- 267.80 -9.20 277.00 2070 ---- ---- ---- ---- 266.10 -9.20 275.30 2075 ---- ---- ---- ---- 264.40 -9.20 273.60 2080 ---- ---- ---- ---- 262.80 -9.10 271.90 2085 ---- ---- ---- ---- 261.20 -9.00 270.20 2090 ---- ---- ---- ---- 259.60 -9.00 268.60 2095 ---- ---- ---- ---- 258.00 -9.00 267.00 2100 ---- ---- ---- ---- 256.50 -8.90 265.40 2105 ---- ---- ---- ---- 255.00 -8.80 263.80 2110 ---- ---- ---- ---- 253.50 -8.80 262.30 2115 ---- ---- ---- ---- 252.00 -8.80 260.80 2120 ---- ---- ---- ---- 250.60 -8.70 259.30 2125 ---- ---- ---- ---- 249.20 -8.70 257.90 2130 ---- ---- ---- ---- 247.80 -8.70 256.50 2135 ---- ---- ---- ---- 246.50 -8.60 255.10 2140 ---- ---- ---- ---- 245.20 -8.60 253.80 2145 ---- ---- ---- ---- 243.90 -8.50 252.40 2150 ---- ---- ---- ---- 242.70 -8.50 251.20 2155 ---- ---- ---- ---- 241.40 -8.50 249.90 2160 ---- ---- ---- ---- 240.30 -8.40 248.70 2165 ---- ---- ---- ---- 239.10 -8.40 247.50 2170 ---- ---- ---- ---- 238.00 -8.30 246.30 2175 ---- ---- ---- ---- 236.90 -8.30 245.20 2180 ---- ---- ---- ---- 235.80 -8.30 244.10 2185 ---- ---- ---- ---- 234.70 -8.30 243.00 2190 ---- ---- ---- ---- 233.70 -8.20 241.90 2195 ---- ---- ---- ---- 232.70 -8.20 240.90 2200 ---- ---- ---- ---- 231.70 -8.20 239.90 2205 ---- ---- ---- ---- 230.70 -8.10 238.80 2210 ---- ---- ---- ---- 229.80 -8.10 237.90 2215 ---- ---- ---- ---- 228.80 -8.10 236.90 2220 ---- ---- ---- ---- 227.90 -8.00 235.90 2225 ---- ---- ---- ---- 227.00 -7.90 234.90 2230 ---- ---- ---- ---- 226.00 -8.00 234.00 2235 ---- ---- ---- ---- 225.10 -7.90 233.00 2240 ---- ---- ---- ---- 224.20 -7.90 232.10 2245 ---- ---- ---- ---- 223.30 -7.90 231.20 2250 ---- ---- ---- ---- 222.40 -7.80 230.20 2255 ---- ---- ---- ---- 221.50 -7.80 229.30 2260 ---- ---- ---- ---- 220.60 -7.70 228.30 2265 ---- ---- ---- ---- 219.70 -7.70 227.40 2270 ---- ---- ---- ---- 218.80 -7.70 226.50 2275 ---- ---- ---- ---- 217.90 -7.60 225.50 2280 ---- ---- ---- ---- 217.00 -7.60 224.60 2285 ---- ---- ---- ---- 216.10 -7.60 223.70 2290 ---- ---- ---- ---- 215.20 -7.60 222.80 2295 ---- ---- ---- ---- 214.40 -7.50 221.90 2300 ---- ---- ---- ---- 213.50 -7.50 221.00 2305 ---- ---- ---- ---- 212.70 -7.50 220.20 2310 ---- ---- ---- ---- 211.90 -7.40 219.30 2315 ---- ---- ---- ---- 211.10 -7.40 218.50 2320 ---- ---- ---- ---- 210.40 -7.30 217.70 2325 ---- ---- ---- ---- 209.60 -7.40 217.00 2330 ---- ---- ---- ---- 208.90 -7.40 216.30 2335 ---- ---- ---- ---- 208.30 -7.30 215.60 2340 ---- ---- ---- ---- 207.60 -7.30 214.90 2345 ---- ---- ---- ---- 207.10 -7.20 214.30 2350 ---- ---- ---- ---- 206.50 -7.20 213.70 2355 ---- ---- ---- ---- 206.00 -7.20 213.20 2360 ---- ---- ---- ---- 205.40 -7.20 212.60 2365 ---- ---- ---- ---- 204.90 -7.10 212.00 2370 ---- ---- ---- ---- 204.30 -7.10 211.40 2375 ---- ---- ---- ---- 203.70 -7.10 210.80 2380 ---- ---- ---- ---- 203.10 -7.10 210.20 2385 ---- ---- ---- ---- 202.60 -7.00 209.60 2390 ---- ---- ---- ---- 202.00 -7.00 209.00 2400 ---- ---- ---- ---- 200.80 -7.00 207.80 2410 ---- ---- ---- ---- 199.60 -6.90 206.50 2420 ---- ---- ---- ---- 198.40 -6.90 205.30 2425 ---- ---- ---- ---- 197.80 -6.90 204.70 2430 ---- ---- ---- ---- 197.20 -6.90 204.10 2440 ---- ---- ---- ---- 196.00 -6.80 202.80 2450 ---- ---- ---- ---- 194.90 -6.70 201.60 2460 ---- ---- ---- ---- 193.70 -6.70 200.40 2470 ---- ---- ---- ---- 192.60 -6.60 199.20 2475 ---- ---- ---- ---- 192.00 -6.70 198.70 2480 ---- ---- ---- ---- 191.50 -6.60 198.10 2500 ---- ---- ---- ---- 189.30 -6.60 195.90 2525 ---- ---- ---- ---- 186.80 -6.40 193.20 2550 ---- ---- ---- ---- 184.40 -6.30 190.70 2575 ---- ---- ---- ---- 182.10 -6.30 188.40 2600 ---- ---- ---- ---- 180.00 -6.10 186.10 2625 ---- ---- ---- ---- 178.00 -6.00 184.00 2650 ---- ---- ---- ---- 176.10 -6.00 182.10 2675 ---- ---- ---- ---- 174.30 -5.90 180.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 764.10 -14.80 778.90 1375 ---- ---- ---- ---- 743.00 -14.60 757.60 1400 ---- ---- ---- ---- 722.10 -14.40 736.50 1425 ---- ---- ---- ---- 701.30 -14.30 715.60 1450 ---- ---- ---- ---- 680.70 -14.10 694.80 1475 ---- ---- ---- ---- 660.40 -13.90 674.30 1500 ---- ---- ---- ---- 640.20 -13.80 654.00 1525 ---- ---- ---- ---- 620.20 -13.60 633.80 1550 ---- ---- ---- ---- 600.40 -13.40 613.80 1560 ---- ---- ---- ---- 592.50 -13.40 605.90 1570 ---- ---- ---- ---- 584.70 -13.30 598.00 1575 ---- ---- ---- ---- 580.80 -13.20 594.00 1580 ---- ---- ---- ---- 576.90 -13.20 590.10 1590 ---- ---- ---- ---- 569.10 -13.10 582.20 1600 ---- ---- ---- ---- 561.30 -13.10 574.40 1610 ---- ---- ---- ---- 553.60 -13.00 566.60 1620 ---- ---- ---- ---- 545.90 -13.00 558.90 1625 ---- ---- ---- ---- 542.10 -12.90 555.00 1630 ---- ---- ---- ---- 538.30 -12.80 551.10 1640 ---- ---- ---- ---- 530.70 -12.70 543.40 1650 ---- ---- ---- ---- 523.10 -12.70 535.80 1655 ---- ---- ---- ---- 519.30 -12.60 531.90 1660 ---- ---- ---- ---- 515.50 -12.60 528.10 1665 ---- ---- ---- ---- 511.70 -12.60 524.30 1670 ---- ---- ---- ---- 508.00 -12.50 520.50 1675 ---- ---- ---- ---- 504.20 -12.50 516.70 1680 ---- ---- ---- ---- 500.50 -12.50 513.00 1685 ---- ---- ---- ---- 496.80 -12.40 509.20 1690 ---- ---- ---- ---- 493.10 -12.40 505.50 1695 ---- ---- ---- ---- 489.30 -12.40 501.70 1700 ---- ---- ---- ---- 485.70 -12.30 498.00 1705 ---- ---- ---- ---- 482.00 -12.30 494.30 1710 ---- ---- ---- ---- 478.30 -12.20 490.50 1715 ---- ---- ---- ---- 474.60 -12.20 486.80 1720 ---- ---- ---- ---- 471.00 -12.20 483.20 1725 ---- ---- ---- ---- 467.40 -12.10 479.50 1730 ---- ---- ---- ---- 463.70 -12.10 475.80 1735 ---- ---- ---- ---- 460.10 -12.10 472.20 1740 ---- ---- ---- ---- 456.50 -12.00 468.50 1745 ---- ---- ---- ---- 452.90 -12.00 464.90 1750 ---- ---- ---- ---- 449.40 -11.90 461.30 1755 ---- ---- ---- ---- 445.80 -11.90 457.70 1760 ---- ---- ---- ---- 442.30 -11.90 454.20 1765 ---- ---- ---- ---- 438.80 -11.80 450.60 1770 ---- ---- ---- ---- 435.30 -11.80 447.10 1775 ---- ---- ---- ---- 431.90 -11.70 443.60 1780 ---- ---- ---- ---- 428.50 -11.70 440.20 1785 ---- ---- ---- ---- 425.10 -11.70 436.80 1790 ---- ---- ---- ---- 421.80 -11.60 433.40 1795 ---- ---- ---- ---- 418.50 -11.60 430.10 1800 ---- ---- ---- ---- 415.30 -11.50 426.80 1805 ---- ---- ---- ---- 412.10 -11.40 423.50 1810 ---- ---- ---- ---- 408.90 -11.40 420.30 1815 ---- ---- ---- ---- 405.70 -11.40 417.10 1820 ---- ---- ---- ---- 402.60 -11.40 414.00 1825 ---- ---- ---- ---- 399.50 -11.30 410.80 1830 ---- ---- ---- ---- 396.50 -11.20 407.70 1835 ---- ---- ---- ---- 393.50 -11.20 404.70 1840 ---- ---- ---- ---- 390.50 -11.20 401.70 1845 ---- ---- ---- ---- 387.50 -11.20 398.70 1850 ---- ---- ---- ---- 384.60 -11.10 395.70 1855 ---- ---- ---- ---- 381.70 -11.10 392.80 1860 ---- ---- ---- ---- 378.90 -11.00 389.90 1865 ---- ---- ---- ---- 376.10 -10.90 387.00 1870 ---- ---- ---- ---- 373.30 -10.90 384.20 1875 ---- ---- ---- ---- 370.50 -10.90 381.40 1880 ---- ---- ---- ---- 367.80 -10.90 378.70 1885 ---- ---- ---- ---- 365.10 -10.80 375.90 1890 ---- ---- ---- ---- 362.50 -10.70 373.20 1895 ---- ---- ---- ---- 359.90 -10.70 370.60 1900 ---- ---- ---- ---- 357.30 -10.60 367.90 1905 ---- ---- ---- ---- 354.70 -10.60 365.30 1910 ---- ---- ---- ---- 352.20 -10.50 362.70 1915 ---- ---- ---- ---- 349.70 -10.50 360.20 1920 ---- ---- ---- ---- 347.20 -10.40 357.60 1925 ---- ---- ---- ---- 344.70 -10.40 355.10 1930 ---- ---- ---- ---- 342.30 -10.40 352.70 1935 ---- ---- ---- ---- 339.90 -10.30 350.20 1940 ---- ---- ---- ---- 337.50 -10.30 347.80 1945 ---- ---- ---- ---- 335.20 -10.20 345.40 1950 ---- ---- ---- ---- 332.80 -10.20 343.00 1955 ---- ---- ---- ---- 330.50 -10.20 340.70 1960 ---- ---- ---- ---- 328.30 -10.10 338.40 1965 ---- ---- ---- ---- 326.00 -10.10 336.10 1970 ---- ---- ---- ---- 323.80 -10.00 333.80 1975 ---- ---- ---- ---- 321.60 -10.00 331.60 1980 ---- ---- ---- ---- 319.50 -9.90 329.40 1985 ---- ---- ---- ---- 317.30 -9.90 327.20 1990 ---- ---- ---- ---- 315.20 -9.80 325.00 1995 ---- ---- ---- ---- 313.10 -9.80 322.90 2000 ---- ---- ---- ---- 311.10 -9.70 320.80 2005 ---- ---- ---- ---- 309.00 -9.70 318.70 2010 ---- ---- ---- ---- 307.00 -9.70 316.70 2015 ---- ---- ---- ---- 305.00 -9.70 314.70 2020 ---- ---- ---- ---- 303.10 -9.60 312.70 2025 ---- ---- ---- ---- 301.20 -9.50 310.70 2030 ---- ---- ---- ---- 299.30 -9.50 308.80 2035 ---- ---- ---- ---- 297.40 -9.40 306.80 2040 ---- ---- ---- ---- 295.50 -9.40 304.90 2045 ---- ---- ---- ---- 293.70 -9.40 303.10 2050 ---- ---- ---- ---- 291.90 -9.30 301.20 2055 ---- ---- ---- ---- 290.10 -9.30 299.40 2060 ---- ---- ---- ---- 288.40 -9.20 297.60 2065 ---- ---- ---- ---- 286.70 -9.10 295.80 2070 ---- ---- ---- ---- 285.00 -9.10 294.10 2075 ---- ---- ---- ---- 283.30 -9.10 292.40 2080 ---- ---- ---- ---- 281.60 -9.10 290.70 2085 ---- ---- ---- ---- 280.00 -9.00 289.00 2090 ---- ---- ---- ---- 278.40 -9.00 287.40 2095 ---- ---- ---- ---- 276.80 -9.00 285.80 2100 ---- ---- ---- ---- 275.30 -8.90 284.20 2105 ---- ---- ---- ---- 273.80 -8.80 282.60 2110 ---- ---- ---- ---- 272.30 -8.80 281.10 2115 ---- ---- ---- ---- 270.80 -8.80 279.60 2120 ---- ---- ---- ---- 269.40 -8.70 278.10 2125 ---- ---- ---- ---- 268.00 -8.70 276.70 2130 ---- ---- ---- ---- 266.60 -8.70 275.30 2135 ---- ---- ---- ---- 265.20 -8.70 273.90 2140 ---- ---- ---- ---- 263.90 -8.60 272.50 2145 ---- ---- ---- ---- 262.60 -8.60 271.20 2150 ---- ---- ---- ---- 261.40 -8.50 269.90 2155 ---- ---- ---- ---- 260.20 -8.50 268.70 2160 ---- ---- ---- ---- 259.00 -8.40 267.40 2165 ---- ---- ---- ---- 257.80 -8.40 266.20 2170 ---- ---- ---- ---- 256.70 -8.40 265.10 2175 ---- ---- ---- ---- 255.60 -8.30 263.90 2180 ---- ---- ---- ---- 254.50 -8.30 262.80 2185 ---- ---- ---- ---- 253.40 -8.30 261.70 2190 ---- ---- ---- ---- 252.40 -8.30 260.70 2195 ---- ---- ---- ---- 251.40 -8.30 259.70 2200 ---- ---- ---- ---- 250.50 -8.10 258.60 2205 ---- ---- ---- ---- 249.50 -8.20 257.70 2210 ---- ---- ---- ---- 248.60 -8.10 256.70 2215 ---- ---- ---- ---- 247.60 -8.10 255.70 2220 ---- ---- ---- ---- 246.70 -8.10 254.80 2225 ---- ---- ---- ---- 245.80 -8.10 253.90 2230 ---- ---- ---- ---- 244.90 -8.00 252.90 2235 ---- ---- ---- ---- 244.10 -7.90 252.00 2240 ---- ---- ---- ---- 243.20 -7.90 251.10 2245 ---- ---- ---- ---- 242.30 -7.90 250.20 2250 ---- ---- ---- ---- 241.50 -7.90 249.40 2255 ---- ---- ---- ---- 240.60 -7.90 248.50 2260 ---- ---- ---- ---- 239.80 -7.80 247.60 2265 ---- ---- ---- ---- 238.90 -7.80 246.70 2270 ---- ---- ---- ---- 238.00 -7.80 245.80 2275 ---- ---- ---- ---- 237.20 -7.70 244.90 2280 ---- ---- ---- ---- 236.30 -7.70 244.00 2285 ---- ---- ---- ---- 235.50 -7.60 243.10 2290 ---- ---- ---- ---- 234.60 -7.60 242.20 2295 ---- ---- ---- ---- 233.80 -7.60 241.40 2300 ---- ---- ---- ---- 232.90 -7.60 240.50 2305 ---- ---- ---- ---- 232.10 -7.60 239.70 2310 ---- ---- ---- ---- 231.30 -7.50 238.80 2315 ---- ---- ---- ---- 230.50 -7.50 238.00 2320 ---- ---- ---- ---- 229.80 -7.40 237.20 2325 ---- ---- ---- ---- 229.00 -7.50 236.50 2330 ---- ---- ---- ---- 228.30 -7.40 235.70 2335 ---- ---- ---- ---- 227.60 -7.40 235.00 2340 ---- ---- ---- ---- 227.00 -7.40 234.40 2345 ---- ---- ---- ---- 226.40 -7.30 233.70 2350 ---- ---- ---- ---- 225.80 -7.30 233.10 2355 ---- ---- ---- ---- 225.20 -7.30 232.50 2360 ---- ---- ---- ---- 224.70 -7.30 232.00 2365 ---- ---- ---- ---- 224.20 -7.30 231.50 2370 ---- ---- ---- ---- 223.70 -7.30 231.00 2375 ---- ---- ---- ---- 223.20 -7.30 230.50 2380 ---- ---- ---- ---- 222.70 -7.20 229.90 2385 ---- ---- ---- ---- 222.20 -7.20 229.40 2390 ---- ---- ---- ---- 221.70 -7.10 228.80 2395 ---- ---- ---- ---- 221.10 -7.20 228.30 2400 ---- ---- ---- ---- 220.60 -7.10 227.70 2410 ---- ---- ---- ---- 219.50 -7.00 226.50 2420 ---- ---- ---- ---- 218.40 -7.00 225.40 2425 ---- ---- ---- ---- 217.80 -7.00 224.80 2430 ---- ---- ---- ---- 217.30 -6.90 224.20 2440 ---- ---- ---- ---- 216.10 -7.00 223.10 2450 ---- ---- ---- ---- 215.00 -6.90 221.90 2460 ---- ---- ---- ---- 213.90 -6.90 220.80 2470 ---- ---- ---- ---- 212.80 -6.80 219.60 2475 ---- ---- ---- ---- 212.30 -6.80 219.10 2480 ---- ---- ---- ---- 211.80 -6.70 218.50 2490 ---- ---- ---- ---- 210.70 -6.70 217.40 2500 ---- ---- ---- ---- 209.70 -6.70 216.40 2525 ---- ---- ---- ---- 207.30 -6.60 213.90 2550 ---- ---- ---- ---- 205.00 -6.50 211.50 2575 ---- ---- ---- ---- 202.80 -6.40 209.20 2600 ---- ---- ---- ---- 200.80 -6.30 207.10 2625 ---- ---- ---- ---- 198.80 -6.30 205.10 2650 ---- ---- ---- ---- 197.00 -6.20 203.20 2675 ---- ---- ---- ---- 195.30 -6.10 201.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 765.80 -14.40 780.20 1400 ---- ---- ---- ---- 745.10 -14.20 759.30 1425 ---- ---- ---- ---- 724.60 -14.00 738.60 1450 ---- ---- ---- ---- 704.20 -13.80 718.00 1475 ---- ---- ---- ---- 684.00 -13.70 697.70 1500 ---- ---- ---- ---- 664.00 -13.50 677.50 1525 ---- ---- ---- ---- 644.20 -13.30 657.50 1550 ---- ---- ---- ---- 624.50 -13.20 637.70 1570 ---- ---- ---- ---- 608.90 -13.10 622.00 1575 ---- ---- ---- ---- 605.00 -13.00 618.00 1580 ---- ---- ---- ---- 601.20 -12.90 614.10 1590 ---- ---- ---- ---- 593.40 -12.90 606.30 1600 ---- ---- ---- ---- 585.70 -12.90 598.60 1610 ---- ---- ---- ---- 578.10 -12.70 590.80 1620 ---- ---- ---- ---- 570.40 -12.70 583.10 1625 ---- ---- ---- ---- 566.60 -12.70 579.30 1630 ---- ---- ---- ---- 562.80 -12.60 575.40 1640 ---- ---- ---- ---- 555.20 -12.60 567.80 1650 ---- ---- ---- ---- 547.60 -12.50 560.10 1660 ---- ---- ---- ---- 540.10 -12.40 552.50 1670 ---- ---- ---- ---- 532.60 -12.30 544.90 1675 ---- ---- ---- ---- 528.90 -12.30 541.20 1680 ---- ---- ---- ---- 525.10 -12.30 537.40 1685 ---- ---- ---- ---- 521.40 -12.30 533.70 1690 ---- ---- ---- ---- 517.70 -12.20 529.90 1695 ---- ---- ---- ---- 514.00 -12.20 526.20 1700 ---- ---- ---- ---- 510.30 -12.10 522.40 1705 ---- ---- ---- ---- 506.60 -12.10 518.70 1710 ---- ---- ---- ---- 503.00 -12.00 515.00 1715 ---- ---- ---- ---- 499.30 -12.00 511.30 1720 ---- ---- ---- ---- 495.60 -12.00 507.60 1725 ---- ---- ---- ---- 492.00 -12.00 504.00 1730 ---- ---- ---- ---- 488.40 -11.90 500.30 1735 ---- ---- ---- ---- 484.80 -11.80 496.60 1740 ---- ---- ---- ---- 481.20 -11.80 493.00 1745 ---- ---- ---- ---- 477.60 -11.80 489.40 1750 ---- ---- ---- ---- 474.00 -11.70 485.70 1755 ---- ---- ---- ---- 470.40 -11.70 482.10 1760 ---- ---- ---- ---- 466.90 -11.60 478.50 1765 ---- ---- ---- ---- 463.30 -11.70 475.00 1770 ---- ---- ---- ---- 459.80 -11.60 471.40 1775 ---- ---- ---- ---- 456.30 -11.60 467.90 1780 ---- ---- ---- ---- 452.80 -11.60 464.40 1785 ---- ---- ---- ---- 449.40 -11.50 460.90 1790 ---- ---- ---- ---- 446.00 -11.50 457.50 1795 ---- ---- ---- ---- 442.60 -11.50 454.10 1800 ---- ---- ---- ---- 439.30 -11.40 450.70 1805 ---- ---- ---- ---- 436.00 -11.40 447.40 1810 ---- ---- ---- ---- 432.80 -11.30 444.10 1815 ---- ---- ---- ---- 429.60 -11.20 440.80 1820 ---- ---- ---- ---- 426.40 -11.20 437.60 1825 ---- ---- ---- ---- 423.20 -11.20 434.40 1830 ---- ---- ---- ---- 420.10 -11.20 431.30 1835 ---- ---- ---- ---- 417.00 -11.10 428.10 1840 ---- ---- ---- ---- 414.00 -11.10 425.10 1845 ---- ---- ---- ---- 411.00 -11.00 422.00 1850 ---- ---- ---- ---- 408.00 -11.00 419.00 1855 ---- ---- ---- ---- 405.10 -10.90 416.00 1860 ---- ---- ---- ---- 402.20 -10.90 413.10 1865 ---- ---- ---- ---- 399.30 -10.80 410.10 1870 ---- ---- ---- ---- 396.50 -10.80 407.30 1875 ---- ---- ---- ---- 393.70 -10.70 404.40 1880 ---- ---- ---- ---- 390.90 -10.70 401.60 1885 ---- ---- ---- ---- 388.10 -10.70 398.80 1890 ---- ---- ---- ---- 385.40 -10.70 396.10 1895 ---- ---- ---- ---- 382.80 -10.60 393.40 1900 ---- ---- ---- ---- 380.10 -10.60 390.70 1905 ---- ---- ---- ---- 377.50 -10.50 388.00 1910 ---- ---- ---- ---- 374.90 -10.50 385.40 1915 ---- ---- ---- ---- 372.40 -10.40 382.80 1920 ---- ---- ---- ---- 369.90 -10.40 380.30 1925 ---- ---- ---- ---- 367.40 -10.30 377.70 1930 ---- ---- ---- ---- 364.90 -10.30 375.20 1935 ---- ---- ---- ---- 362.50 -10.20 372.70 1940 ---- ---- ---- ---- 360.10 -10.20 370.30 1945 ---- ---- ---- ---- 357.70 -10.20 367.90 1950 ---- ---- ---- ---- 355.30 -10.20 365.50 1955 ---- ---- ---- ---- 353.00 -10.10 363.10 1960 ---- ---- ---- ---- 350.70 -10.00 360.70 1965 ---- ---- ---- ---- 348.40 -10.00 358.40 1970 ---- ---- ---- ---- 346.20 -9.90 356.10 1975 ---- ---- ---- ---- 343.90 -10.00 353.90 1980 ---- ---- ---- ---- 341.70 -9.90 351.60 1985 ---- ---- ---- ---- 339.60 -9.80 349.40 1990 ---- ---- ---- ---- 337.40 -9.80 347.20 1995 ---- ---- ---- ---- 335.30 -9.80 345.10 2000 ---- ---- ---- ---- 333.20 -9.70 342.90 2005 ---- ---- ---- ---- 331.10 -9.70 340.80 2010 ---- ---- ---- ---- 329.10 -9.60 338.70 2015 ---- ---- ---- ---- 327.10 -9.60 336.70 2020 ---- ---- ---- ---- 325.10 -9.50 334.60 2025 ---- ---- ---- ---- 323.10 -9.50 332.60 2030 ---- ---- ---- ---- 321.20 -9.50 330.70 2035 ---- ---- ---- ---- 319.30 -9.40 328.70 2040 ---- ---- ---- ---- 317.40 -9.40 326.80 2045 ---- ---- ---- ---- 315.50 -9.40 324.90 2050 ---- ---- ---- ---- 313.70 -9.30 323.00 2055 ---- ---- ---- ---- 311.90 -9.30 321.20 2060 ---- ---- ---- ---- 310.10 -9.20 319.30 2065 ---- ---- ---- ---- 308.30 -9.20 317.50 2070 ---- ---- ---- ---- 306.60 -9.20 315.80 2075 ---- ---- ---- ---- 304.90 -9.10 314.00 2080 ---- ---- ---- ---- 303.20 -9.10 312.30 2085 ---- ---- ---- ---- 301.50 -9.10 310.60 2090 ---- ---- ---- ---- 299.90 -9.00 308.90 2095 ---- ---- ---- ---- 298.30 -9.00 307.30 2100 ---- ---- ---- ---- 296.70 -9.00 305.70 2105 ---- ---- ---- ---- 295.20 -8.90 304.10 2110 ---- ---- ---- ---- 293.60 -8.90 302.50 2115 ---- ---- ---- ---- 292.10 -8.80 300.90 2120 ---- ---- ---- ---- 290.70 -8.70 299.40 2125 ---- ---- ---- ---- 289.20 -8.70 297.90 2130 ---- ---- ---- ---- 287.80 -8.70 296.50 2135 ---- ---- ---- ---- 286.40 -8.70 295.10 2140 ---- ---- ---- ---- 285.00 -8.70 293.70 2145 ---- ---- ---- ---- 283.70 -8.60 292.30 2150 ---- ---- ---- ---- 282.40 -8.60 291.00 2155 ---- ---- ---- ---- 281.10 -8.50 289.60 2160 ---- ---- ---- ---- 279.90 -8.50 288.40 2165 ---- ---- ---- ---- 278.70 -8.40 287.10 2170 ---- ---- ---- ---- 277.50 -8.40 285.90 2175 ---- ---- ---- ---- 276.30 -8.40 284.70 2180 ---- ---- ---- ---- 275.20 -8.40 283.60 2185 ---- ---- ---- ---- 274.10 -8.40 282.50 2190 ---- ---- ---- ---- 273.10 -8.30 281.40 2195 ---- ---- ---- ---- 272.00 -8.30 280.30 2200 ---- ---- ---- ---- 271.10 -8.20 279.30 2205 ---- ---- ---- ---- 270.10 -8.20 278.30 2210 ---- ---- ---- ---- 269.10 -8.20 277.30 2215 ---- ---- ---- ---- 268.20 -8.20 276.40 2220 ---- ---- ---- ---- 267.30 -8.10 275.40 2225 ---- ---- ---- ---- 266.40 -8.10 274.50 2230 ---- ---- ---- ---- 265.50 -8.10 273.60 2235 ---- ---- ---- ---- 264.70 -8.00 272.70 2240 ---- ---- ---- ---- 263.80 -8.00 271.80 2245 ---- ---- ---- ---- 263.00 -8.00 271.00 2250 ---- ---- ---- ---- 262.20 -7.90 270.10 2255 ---- ---- ---- ---- 261.30 -8.00 269.30 2260 ---- ---- ---- ---- 260.50 -7.90 268.40 2265 ---- ---- ---- ---- 259.70 -7.90 267.60 2270 ---- ---- ---- ---- 258.90 -7.80 266.70 2275 ---- ---- ---- ---- 258.10 -7.80 265.90 2280 ---- ---- ---- ---- 257.30 -7.70 265.00 2285 ---- ---- ---- ---- 256.40 -7.80 264.20 2290 ---- ---- ---- ---- 255.60 -7.70 263.30 2295 ---- ---- ---- ---- 254.80 -7.70 262.50 2300 ---- ---- ---- ---- 254.00 -7.60 261.60 2305 ---- ---- ---- ---- 253.10 -7.70 260.80 2310 ---- ---- ---- ---- 252.30 -7.60 259.90 2315 ---- ---- ---- ---- 251.50 -7.60 259.10 2320 ---- ---- ---- ---- 250.70 -7.60 258.30 2325 ---- ---- ---- ---- 250.00 -7.50 257.50 2330 ---- ---- ---- ---- 249.20 -7.60 256.80 2335 ---- ---- ---- ---- 248.50 -7.50 256.00 2340 ---- ---- ---- ---- 247.80 -7.50 255.30 2345 ---- ---- ---- ---- 247.10 -7.50 254.60 2350 ---- ---- ---- ---- 246.50 -7.40 253.90 2355 ---- ---- ---- ---- 245.90 -7.40 253.30 2360 ---- ---- ---- ---- 245.30 -7.40 252.70 2365 ---- ---- ---- ---- 244.80 -7.40 252.20 2370 ---- ---- ---- ---- 244.30 -7.30 251.60 2375 ---- ---- ---- ---- 243.90 -7.30 251.20 2380 ---- ---- ---- ---- 243.40 -7.30 250.70 2385 ---- ---- ---- ---- 242.90 -7.30 250.20 2390 ---- ---- ---- ---- 242.40 -7.30 249.70 2395 ---- ---- ---- ---- 241.90 -7.20 249.10 2400 ---- ---- ---- ---- 241.30 -7.20 248.50 2405 ---- ---- ---- ---- 240.70 -7.20 247.90 2410 ---- ---- ---- ---- 240.10 -7.10 247.20 2420 ---- ---- ---- ---- 238.80 -7.10 245.90 2425 ---- ---- ---- ---- 238.20 -7.10 245.30 2430 ---- ---- ---- ---- 237.60 -7.00 244.60 2440 ---- ---- ---- ---- 236.30 -7.10 243.40 2450 ---- ---- ---- ---- 235.10 -7.00 242.10 2460 ---- ---- ---- ---- 233.90 -7.00 240.90 2470 ---- ---- ---- ---- 232.80 -6.90 239.70 2475 ---- ---- ---- ---- 232.20 -6.90 239.10 2480 ---- ---- ---- ---- 231.60 -6.90 238.50 2490 ---- ---- ---- ---- 230.50 -6.80 237.30 2500 ---- ---- ---- ---- 229.40 -6.80 236.20 2525 ---- ---- ---- ---- 226.80 -6.70 233.50 2550 ---- ---- ---- ---- 224.30 -6.60 230.90 2575 ---- ---- ---- ---- 221.90 -6.60 228.50 2600 ---- ---- ---- ---- 219.70 -6.40 226.10 2625 ---- ---- ---- ---- 217.60 -6.40 224.00 2650 ---- ---- ---- ---- 215.60 -6.30 221.90 2675 ---- ---- ---- ---- 213.70 -6.20 219.90 2700 ---- ---- ---- ---- 211.90 -6.20 218.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 761.10 -13.90 775.00 1425 ---- ---- ---- ---- 740.80 -13.70 754.50 1450 ---- ---- ---- ---- 720.70 -13.50 734.20 1475 ---- ---- ---- ---- 700.70 -13.30 714.00 1500 ---- ---- ---- ---- 680.80 -13.30 694.10 1525 ---- ---- ---- ---- 661.20 -13.00 674.20 1550 ---- ---- ---- ---- 641.70 -12.90 654.60 1575 ---- ---- ---- ---- 622.30 -12.80 635.10 1580 ---- ---- ---- ---- 618.50 -12.70 631.20 1590 ---- ---- ---- ---- 610.80 -12.60 623.40 1600 ---- ---- ---- ---- 603.10 -12.60 615.70 1610 ---- ---- ---- ---- 595.50 -12.50 608.00 1620 ---- ---- ---- ---- 587.90 -12.50 600.40 1625 ---- ---- ---- ---- 584.10 -12.40 596.50 1630 ---- ---- ---- ---- 580.30 -12.40 592.70 1640 ---- ---- ---- ---- 572.80 -12.30 585.10 1650 ---- ---- ---- ---- 565.30 -12.20 577.50 1660 ---- ---- ---- ---- 557.80 -12.10 569.90 1670 ---- ---- ---- ---- 550.30 -12.10 562.40 1675 ---- ---- ---- ---- 546.60 -12.00 558.60 1680 ---- ---- ---- ---- 542.80 -12.10 554.90 1685 ---- ---- ---- ---- 539.10 -12.00 551.10 1690 ---- ---- ---- ---- 535.40 -12.00 547.40 1695 ---- ---- ---- ---- 531.70 -12.00 543.70 1700 ---- ---- ---- ---- 528.10 -11.90 540.00 1705 ---- ---- ---- ---- 524.40 -11.90 536.30 1710 ---- ---- ---- ---- 520.70 -11.90 532.60 1715 ---- ---- ---- ---- 517.10 -11.80 528.90 1720 ---- ---- ---- ---- 513.40 -11.80 525.20 1725 ---- ---- ---- ---- 509.80 -11.80 521.60 1730 ---- ---- ---- ---- 506.20 -11.70 517.90 1735 ---- ---- ---- ---- 502.60 -11.70 514.30 1740 ---- ---- ---- ---- 499.00 -11.60 510.60 1745 ---- ---- ---- ---- 495.40 -11.60 507.00 1750 ---- ---- ---- ---- 491.90 -11.50 503.40 1755 ---- ---- ---- ---- 488.30 -11.50 499.80 1760 ---- ---- ---- ---- 484.80 -11.50 496.30 1765 ---- ---- ---- ---- 481.20 -11.50 492.70 1770 ---- ---- ---- ---- 477.70 -11.40 489.10 1775 ---- ---- ---- ---- 474.20 -11.40 485.60 1780 ---- ---- ---- ---- 470.80 -11.30 482.10 1785 ---- ---- ---- ---- 467.30 -11.30 478.60 1790 ---- ---- ---- ---- 463.90 -11.30 475.20 1795 ---- ---- ---- ---- 460.50 -11.20 471.70 1800 ---- ---- ---- ---- 457.10 -11.30 468.40 1805 ---- ---- ---- ---- 453.80 -11.20 465.00 1810 ---- ---- ---- ---- 450.60 -11.10 461.70 1815 ---- ---- ---- ---- 447.30 -11.10 458.40 1820 ---- ---- ---- ---- 444.10 -11.00 455.10 1825 ---- ---- ---- ---- 440.90 -11.00 451.90 1830 ---- ---- ---- ---- 437.80 -11.00 448.80 1835 ---- ---- ---- ---- 434.70 -10.90 445.60 1840 ---- ---- ---- ---- 431.60 -10.90 442.50 1845 ---- ---- ---- ---- 428.60 -10.80 439.40 1850 ---- ---- ---- ---- 425.60 -10.80 436.40 1855 ---- ---- ---- ---- 422.60 -10.80 433.40 1860 ---- ---- ---- ---- 419.60 -10.80 430.40 1865 ---- ---- ---- ---- 416.70 -10.70 427.40 1870 ---- ---- ---- ---- 413.90 -10.60 424.50 1875 ---- ---- ---- ---- 411.00 -10.70 421.70 1880 ---- ---- ---- ---- 408.20 -10.60 418.80 1885 ---- ---- ---- ---- 405.50 -10.50 416.00 1890 ---- ---- ---- ---- 402.70 -10.50 413.20 1895 ---- ---- ---- ---- 400.00 -10.50 410.50 1900 ---- ---- ---- ---- 397.40 -10.40 407.80 1905 ---- ---- ---- ---- 394.70 -10.40 405.10 1910 ---- ---- ---- ---- 392.10 -10.40 402.50 1915 ---- ---- ---- ---- 389.50 -10.40 399.90 1920 ---- ---- ---- ---- 387.00 -10.30 397.30 1925 ---- ---- ---- ---- 384.50 -10.20 394.70 1930 ---- ---- ---- ---- 382.00 -10.20 392.20 1935 ---- ---- ---- ---- 379.60 -10.10 389.70 1940 ---- ---- ---- ---- 377.10 -10.10 387.20 1945 ---- ---- ---- ---- 374.70 -10.10 384.80 1950 ---- ---- ---- ---- 372.40 -10.00 382.40 1955 ---- ---- ---- ---- 370.00 -10.00 380.00 1960 ---- ---- ---- ---- 367.70 -10.00 377.70 1965 ---- ---- ---- ---- 365.50 -9.90 375.40 1970 ---- ---- ---- ---- 363.20 -9.90 373.10 1975 ---- ---- ---- ---- 361.00 -9.80 370.80 1980 ---- ---- ---- ---- 358.80 -9.80 368.60 1985 ---- ---- ---- ---- 356.60 -9.80 366.40 1990 ---- ---- ---- ---- 354.50 -9.70 364.20 1995 ---- ---- ---- ---- 352.30 -9.70 362.00 2000 ---- ---- ---- ---- 350.20 -9.70 359.90 2005 ---- ---- ---- ---- 348.20 -9.50 357.70 2010 ---- ---- ---- ---- 346.10 -9.60 355.70 2015 ---- ---- ---- ---- 344.10 -9.50 353.60 2020 ---- ---- ---- ---- 342.10 -9.40 351.50 2025 ---- ---- ---- ---- 340.10 -9.40 349.50 2030 ---- ---- ---- ---- 338.10 -9.40 347.50 2035 ---- ---- ---- ---- 336.20 -9.40 345.60 2040 ---- ---- ---- ---- 334.30 -9.30 343.60 2045 ---- ---- ---- ---- 332.40 -9.30 341.70 2050 ---- ---- ---- ---- 330.60 -9.20 339.80 2055 ---- ---- ---- ---- 328.70 -9.20 337.90 2060 ---- ---- ---- ---- 326.90 -9.20 336.10 2065 ---- ---- ---- ---- 325.20 -9.10 334.30 2070 ---- ---- ---- ---- 323.40 -9.10 332.50 2075 ---- ---- ---- ---- 321.70 -9.00 330.70 2080 ---- ---- ---- ---- 320.00 -9.00 329.00 2085 ---- ---- ---- ---- 318.30 -9.00 327.30 2090 ---- ---- ---- ---- 316.70 -8.90 325.60 2095 ---- ---- ---- ---- 315.10 -8.90 324.00 2100 ---- ---- ---- ---- 313.50 -8.90 322.40 2105 ---- ---- ---- ---- 311.90 -8.90 320.80 2110 ---- ---- ---- ---- 310.40 -8.80 319.20 2115 ---- ---- ---- ---- 308.90 -8.80 317.70 2120 ---- ---- ---- ---- 307.40 -8.70 316.10 2125 ---- ---- ---- ---- 306.00 -8.70 314.70 2130 ---- ---- ---- ---- 304.50 -8.70 313.20 2135 ---- ---- ---- ---- 303.20 -8.60 311.80 2140 ---- ---- ---- ---- 301.80 -8.60 310.40 2145 ---- ---- ---- ---- 300.50 -8.50 309.00 2150 ---- ---- ---- ---- 299.20 -8.50 307.70 2155 ---- ---- ---- ---- 297.90 -8.50 306.40 2160 ---- ---- ---- ---- 296.60 -8.50 305.10 2165 ---- ---- ---- ---- 295.40 -8.50 303.90 2170 ---- ---- ---- ---- 294.30 -8.40 302.70 2175 ---- ---- ---- ---- 293.10 -8.40 301.50 2180 ---- ---- ---- ---- 292.00 -8.30 300.30 2185 ---- ---- ---- ---- 290.90 -8.30 299.20 2190 ---- ---- ---- ---- 289.80 -8.30 298.10 2195 ---- ---- ---- ---- 288.80 -8.30 297.10 2200 ---- ---- ---- ---- 287.80 -8.20 296.00 2205 ---- ---- ---- ---- 286.80 -8.20 295.00 2210 ---- ---- ---- ---- 285.90 -8.20 294.10 2215 ---- ---- ---- ---- 285.00 -8.10 293.10 2220 ---- ---- ---- ---- 284.10 -8.10 292.20 2225 ---- ---- ---- ---- 283.20 -8.10 291.30 2230 ---- ---- ---- ---- 282.30 -8.10 290.40 2235 ---- ---- ---- ---- 281.50 -8.00 289.50 2240 ---- ---- ---- ---- 280.70 -8.00 288.70 2245 ---- ---- ---- ---- 279.80 -8.00 287.80 2250 ---- ---- ---- ---- 279.00 -8.00 287.00 2255 ---- ---- ---- ---- 278.20 -8.00 286.20 2260 ---- ---- ---- ---- 277.50 -7.90 285.40 2265 ---- ---- ---- ---- 276.70 -7.80 284.50 2270 ---- ---- ---- ---- 275.90 -7.80 283.70 2275 ---- ---- ---- ---- 275.10 -7.80 282.90 2280 ---- ---- ---- ---- 274.40 -7.70 282.10 2285 ---- ---- ---- ---- 273.60 -7.70 281.30 2290 ---- ---- ---- ---- 272.80 -7.70 280.50 2295 ---- ---- ---- ---- 272.00 -7.70 279.70 2300 ---- ---- ---- ---- 271.20 -7.70 278.90 2305 ---- ---- ---- ---- 270.50 -7.60 278.10 2310 ---- ---- ---- ---- 269.70 -7.60 277.30 2315 ---- ---- ---- ---- 268.90 -7.60 276.50 2320 ---- ---- ---- ---- 268.20 -7.50 275.70 2325 ---- ---- ---- ---- 267.40 -7.60 275.00 2330 ---- ---- ---- ---- 266.70 -7.50 274.20 2340 ---- ---- ---- ---- 265.20 -7.50 272.70 2350 ---- ---- ---- ---- 263.90 -7.50 271.40 2360 ---- ---- ---- ---- 262.70 -7.40 270.10 2370 ---- ---- ---- ---- 261.60 -7.40 269.00 2375 ---- ---- ---- ---- 261.10 -7.40 268.50 2380 ---- ---- ---- ---- 260.70 -7.30 268.00 2390 ---- ---- ---- ---- 259.90 -7.20 267.10 2400 ---- ---- ---- ---- 259.10 -7.20 266.30 2410 ---- ---- ---- ---- 258.40 -7.20 265.60 2420 ---- ---- ---- ---- 257.70 ---- ---- 2425 ---- ---- ---- ---- 257.30 -7.20 264.50 2430 ---- ---- ---- ---- 257.00 ---- ---- 2450 ---- ---- ---- ---- 255.70 -7.00 262.70 2475 ---- ---- ---- ---- 254.20 -7.00 261.20 2500 ---- ---- ---- ---- 252.90 -6.90 259.80 2525 ---- ---- ---- ---- 251.70 -6.80 258.50 2550 ---- ---- ---- ---- 250.60 -6.80 257.40 2575 ---- ---- ---- ---- 249.70 -6.70 256.40 2600 ---- ---- ---- ---- 248.90 -6.60 255.50 2625 ---- ---- ---- ---- 248.20 ---- ---- OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 583.50 -12.60 596.10 1650 ---- ---- ---- ---- 566.90 -12.40 579.30 1675 ---- ---- ---- ---- 550.70 -12.10 562.80 1700 ---- ---- ---- ---- 534.80 -11.90 546.70 1725 ---- ---- ---- ---- 519.20 -11.80 531.00 1750 ---- ---- ---- ---- 504.00 -11.50 515.50 1775 ---- ---- ---- ---- 489.10 -11.30 500.40 1800 ---- ---- ---- ---- 474.50 -11.10 485.60 1820 ---- ---- ---- ---- 463.10 -11.00 474.10 1825 ---- ---- ---- ---- 460.30 -10.90 471.20 1830 ---- ---- ---- ---- 457.50 -10.90 468.40 1840 ---- ---- ---- ---- 452.00 -10.80 462.80 1850 ---- ---- ---- ---- 446.50 -10.70 457.20 1860 ---- ---- ---- ---- 441.10 -10.60 451.70 1870 ---- ---- ---- ---- 435.70 -10.60 446.30 1880 ---- ---- ---- ---- 430.40 -10.50 440.90 1890 ---- ---- ---- ---- 425.20 -10.50 435.70 1900 ---- ---- ---- ---- 420.10 -10.30 430.40 1910 ---- ---- ---- ---- 415.00 -10.30 425.30 1915 ---- ---- ---- ---- 412.50 -10.20 422.70 1920 ---- ---- ---- ---- 410.00 -10.20 420.20 1925 ---- ---- ---- ---- 407.50 -10.20 417.70 1930 ---- ---- ---- ---- 405.10 -10.10 415.20 1935 ---- ---- ---- ---- 402.60 -10.10 412.70 1940 ---- ---- ---- ---- 400.20 -10.10 410.30 1945 ---- ---- ---- ---- 397.80 -10.10 407.90 1950 ---- ---- ---- ---- 395.50 -10.00 405.50 1955 ---- ---- ---- ---- 393.10 -10.00 403.10 1960 ---- ---- ---- ---- 390.80 -9.90 400.70 1965 ---- ---- ---- ---- 388.50 -9.80 398.30 1970 ---- ---- ---- ---- 386.20 -9.80 396.00 1975 ---- ---- ---- ---- 383.90 -9.80 393.70 1980 ---- ---- ---- ---- 381.70 -9.70 391.40 1985 ---- ---- ---- ---- 379.40 -9.80 389.20 1990 ---- ---- ---- ---- 377.20 -9.70 386.90 1995 ---- ---- ---- ---- 375.10 -9.60 384.70 2000 ---- ---- ---- ---- 372.90 -9.60 382.50 2005 ---- ---- ---- ---- 370.80 -9.50 380.30 2010 ---- ---- ---- ---- 368.60 -9.60 378.20 2015 ---- ---- ---- ---- 366.60 -9.50 376.10 2020 ---- ---- ---- ---- 364.50 -9.40 373.90 2025 ---- ---- ---- ---- 362.40 -9.50 371.90 2030 ---- ---- ---- ---- 360.40 -9.40 369.80 2035 ---- ---- ---- ---- 358.40 -9.40 367.80 2040 ---- ---- ---- ---- 356.40 -9.40 365.80 2045 ---- ---- ---- ---- 354.50 -9.30 363.80 2050 ---- ---- ---- ---- 352.60 -9.20 361.80 2055 ---- ---- ---- ---- 350.70 -9.20 359.90 2060 ---- ---- ---- ---- 348.80 -9.20 358.00 2065 ---- ---- ---- ---- 346.90 -9.20 356.10 2070 ---- ---- ---- ---- 345.10 -9.10 354.20 2075 ---- ---- ---- ---- 343.30 -9.10 352.40 2080 ---- ---- ---- ---- 341.50 -9.10 350.60 2085 ---- ---- ---- ---- 339.80 -9.00 348.80 2090 ---- ---- ---- ---- 338.00 -9.00 347.00 2095 ---- ---- ---- ---- 336.30 -9.00 345.30 2100 ---- ---- ---- ---- 334.70 -8.90 343.60 2105 ---- ---- ---- ---- 333.00 -8.90 341.90 2110 ---- ---- ---- ---- 331.40 -8.80 340.20 2115 ---- ---- ---- ---- 329.80 -8.80 338.60 2120 ---- ---- ---- ---- 328.20 -8.80 337.00 2125 ---- ---- ---- ---- 326.70 -8.70 335.40 2130 ---- ---- ---- ---- 325.20 -8.70 333.90 2135 ---- ---- ---- ---- 323.70 -8.70 332.40 2140 ---- ---- ---- ---- 322.20 -8.70 330.90 2145 ---- ---- ---- ---- 320.80 -8.60 329.40 2150 ---- ---- ---- ---- 319.40 -8.60 328.00 2155 ---- ---- ---- ---- 318.00 -8.60 326.60 2160 ---- ---- ---- ---- 316.70 -8.50 325.20 2165 ---- ---- ---- ---- 315.40 -8.40 323.80 2170 ---- ---- ---- ---- 314.10 -8.40 322.50 2175 ---- ---- ---- ---- 312.80 -8.50 321.30 2180 ---- ---- ---- ---- 311.60 -8.40 320.00 2185 ---- ---- ---- ---- 310.40 -8.40 318.80 2190 ---- ---- ---- ---- 309.30 -8.30 317.60 2195 ---- ---- ---- ---- 308.10 -8.30 316.40 2200 ---- ---- ---- ---- 307.00 -8.30 315.30 2205 ---- ---- ---- ---- 306.00 -8.20 314.20 2210 ---- ---- ---- ---- 304.90 -8.20 313.10 2215 ---- ---- ---- ---- 303.90 -8.20 312.10 2220 ---- ---- ---- ---- 302.90 -8.20 311.10 2225 ---- ---- ---- ---- 302.00 -8.10 310.10 2230 ---- ---- ---- ---- 301.10 -8.10 309.20 2235 ---- ---- ---- ---- 300.20 -8.10 308.30 2240 ---- ---- ---- ---- 299.30 -8.10 307.40 2245 ---- ---- ---- ---- 298.50 -8.00 306.50 2250 ---- ---- ---- ---- 297.70 -8.00 305.70 2255 ---- ---- ---- ---- 296.90 -7.90 304.80 2260 ---- ---- ---- ---- 296.10 -7.90 304.00 2265 ---- ---- ---- ---- 295.30 -8.00 303.30 2270 ---- ---- ---- ---- 294.60 -7.90 302.50 2275 ---- ---- ---- ---- 293.90 -7.80 301.70 2280 ---- ---- ---- ---- 293.20 -7.80 301.00 2285 ---- ---- ---- ---- 292.50 -7.80 300.30 2290 ---- ---- ---- ---- 291.80 -7.80 299.60 2295 ---- ---- ---- ---- 291.10 -7.80 298.90 2300 ---- ---- ---- ---- 290.50 -7.70 298.20 2305 ---- ---- ---- ---- 289.80 -7.80 297.60 2310 ---- ---- ---- ---- 289.20 -7.70 296.90 2315 ---- ---- ---- ---- 288.60 -7.70 296.30 2320 ---- ---- ---- ---- 288.00 -7.60 295.60 2325 ---- ---- ---- ---- 287.30 -7.70 295.00 2330 ---- ---- ---- ---- 286.70 -7.70 294.40 2335 ---- ---- ---- ---- 286.10 -7.60 293.70 2340 ---- ---- ---- ---- 285.60 -7.50 293.10 2345 ---- ---- ---- ---- 285.00 ---- ---- 2350 ---- ---- ---- ---- 284.40 -7.50 291.90 2360 ---- ---- ---- ---- 283.30 -7.50 290.80 2370 ---- ---- ---- ---- 282.20 -7.40 289.60 2380 ---- ---- ---- ---- 281.10 -7.40 288.50 2390 ---- ---- ---- ---- 280.10 -7.40 287.50 2400 ---- ---- ---- ---- 279.10 -7.30 286.40 2410 ---- ---- ---- ---- 278.10 -7.30 285.40 2420 ---- ---- ---- ---- 277.20 -7.20 284.40 2425 ---- ---- ---- ---- 276.70 -7.20 283.90 2430 ---- ---- ---- ---- 276.30 -7.20 283.50 2440 ---- ---- ---- ---- 275.40 ---- ---- 2450 ---- ---- ---- ---- 274.50 -7.10 281.60 2475 ---- ---- ---- ---- 272.40 -7.10 279.50 2500 ---- ---- ---- ---- 270.50 -7.00 277.50 2525 ---- ---- ---- ---- 268.70 -6.90 275.60 2550 ---- ---- ---- ---- 267.10 -6.80 273.90 2575 ---- ---- ---- ---- 265.60 -6.70 272.30 2600 ---- ---- ---- ---- 264.20 -6.70 270.90 2625 ---- ---- ---- ---- 263.00 -6.60 269.60 2650 ---- ---- ---- ---- 261.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14593 30268 402318 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 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 .10 41 318 1480 ---- ---- ---- ---- .10 UNCH .10 118 1485 ---- ---- ---- ---- .10 UNCH .10 143 1490 ---- ---- ---- ---- .10 UNCH .10 60 1495 ---- ---- ---- ---- .10 UNCH .10 75 1500 ---- ---- ---- ---- .10 UNCH .10 1614 1505 ---- ---- ---- ---- .10 UNCH .10 77 1510 .10 .10 .10 .10 .10 UNCH 1 .10 13 324 1515 ---- ---- ---- ---- .10 UNCH .10 108 1520 ---- ---- ---- ---- .10 UNCH .10 13 206 1525 .10 .10 .10 .10 .10 UNCH 1 .10 15 299 1530 ---- ---- ---- ---- .10 UNCH .10 1014 1474 1535 ---- ---- ---- ---- .10 UNCH .10 10 113 1540 .10 .10 .10 .10 .10 UNCH 4 .10 20 130 1545 ---- ---- ---- ---- .10 UNCH .10 20 1550 .10 .10 .10 .10 .10 UNCH 1 .10 178 1093 1555 ---- ---- ---- ---- .10 UNCH .10 39 1560 ---- ---- ---- ---- .10 UNCH .10 36 1565 .20 .20 .20 .20 .10 UNCH 2 .10 1 55 1570 ---- ---- ---- ---- .10 UNCH .10 216 1575 ---- ---- ---- ---- .10 UNCH .10 139 1580 .20 .20 .20 .20 .10 UNCH 1 .10 182 1585 ---- ---- ---- ---- .10 UNCH .10 21 52 1590 ---- ---- ---- ---- .20 UNCH .20 149 1595 ---- ---- ---- ---- .20 UNCH .20 8 108 1600 ---- ---- ---- ---- .20 UNCH 20 .20 65 2023 1605 ---- ---- ---- ---- .20 UNCH .20 75 1610 ---- ---- ---- ---- .20 UNCH .20 1 304 1615 ---- ---- ---- ---- .20 UNCH .20 145 1620 .30 .30 .20 .20 .20 UNCH 7 .20 2 375 1625 ---- ---- ---- ---- .20 UNCH .20 9 774 1630 ---- ---- ---- ---- .20 UNCH 2 .20 209 1635 ---- ---- ---- ---- .20 UNCH .20 45 409 1640 ---- ---- ---- ---- .20 UNCH 1 .20 1 171 1645 ---- ---- ---- ---- .30 UNCH .30 3 67 1650 ---- ---- ---- ---- .30 UNCH 3 .30 28 3626 1655 ---- ---- ---- ---- .30 UNCH .30 219 1660 ---- ---- ---- ---- .30 UNCH 17 .30 617 1665 ---- ---- ---- ---- .40 UNCH 1 .40 133 1670 .50 .50 .40 .40 .40 UNCH 251 .40 1 2037 1675 ---- .50B ---- .50B .40 UNCH 2 .40 16 3712 1680 ---- .60B ---- .60B .50 UNCH 2 .50 36 540 1685 ---- .60B ---- .60B .50 UNCH .50 1 317 1690 .70 .70 .70 .70 .60 UNCH 7 .60 16 532 1695 ---- .80B ---- .80B .70 +.10 3 .60 146 1700 .60 1.00B .60 .80A .80 +.10 15 .70 182 2762 1705 .90 1.10B .70A .90 .90 +.10 3 .80 192 1710 .90 1.30B .80A 1.30B 1.00 +.10 1 .90 1 942 1715 1.40 1.50B .90A 1.50B 1.10 +.10 1 1.00 12 229 1720 1.00 1.70B 1.00 1.70B 1.30 +.20 6 1.10 10 621 1725 1.10 1.90B 1.10 1.50 1.50 +.20 32 1.30 131 2279 1730 1.20 2.20B 1.20 2.20B 1.70 +.30 5 1.40 10 459 1735 2.20 2.50 1.40A 2.00A 2.00 +.40 6 1.60 874 1740 1.80 2.90B 1.60A 2.90B 2.20 +.40 2 1.80 33 1181 1745 2.00 3.30 1.80A 2.60A 2.60 +.60 11 2.00 6 542 1750 2.10 3.80B 2.00A 3.00 2.90 +.60 25 2.30 157 3794 1755 2.30 4.30B 2.30 3.50B 3.40 +.80 4 2.60 11 683 1760 4.00 5.00B 2.60A 3.90A 3.90 +.90 19 3.00 4 516 1765 ---- 5.60B 2.90A 2.90A 4.40 +1.10 3.30 4 580 1770 5.20 6.40B 3.30A 6.40B 5.00 +1.20 5 3.80 10 710 1775 7.00 7.30B 3.70A 7.20B 5.70 +1.40 187 4.30 93 1866 1780 4.60 8.30B 4.20A 6.30A 6.50 +1.70 34 4.80 175 804 1785 5.20 9.40B 4.80A 5.80A 7.40 +1.90 7 5.50 19 484 1790 7.60 10.60B 5.40A 8.50 8.30 +2.10 129 6.20 58 1405 1795 ---- 12.00B 6.10A 6.10A 9.40 +2.40 30 7.00 4 112 1800 7.40 13.40 6.90A 11.10 10.70 +2.80 394 7.90 630 2656 1805 10.30 15.10B 7.70A 15.10B 12.00 +3.10 97 8.90 22 143 1810 9.50 16.90B 8.70A 16.90B 13.50 +3.50 217 10.00 114 448 1815 15.50 18.90B 9.80A 14.70A 15.10 +3.90 17 11.20 100 424 1820 17.10 21.00B 11.00A 17.90B 16.90 +4.30 189 12.60 123 323 1825 13.70 23.30B 12.30A 18.30A 18.90 +4.80 95 14.10 98 1188 1830 16.00 25.70B 13.80A 20.30A 21.00 +5.30 34 15.70 130 218 1835 19.80 28.30B 15.40A 22.60A 23.30 +5.90 45 17.40 3 370 1840 18.30 31.10B 17.10A 27.20B 25.70 +6.30 24 19.40 236 365 1845 19.50 34.10B 19.00A 29.90B 28.30 +6.90 12 21.40 12 40 1850 23.00 37.20B 21.10A 37.20B 31.10 +7.50 52 23.60 80 569 1855 ---- 40.40B 23.20A 23.20A 34.00 +8.00 37 26.00 66 112 1860 31.50 43.80B 25.50A 36.40A 37.10 +8.60 9 28.50 192 214 1865 43.50 47.30B 28.10A 39.40A 40.40 +9.20 3 31.20 165 114 1870 37.00 51.00B 30.80A 35.30A 43.70 +9.70 2 34.00 37 52 1875 40.10 54.80B 33.80A 38.50A 47.30 +10.30 2 37.00 2 77 1880 ---- 58.70B 37.10A 37.10A 50.90 +10.80 40.10 26 108 1885 ---- 62.70B 40.20A 40.20A 54.70 +11.40 43.30 1 1890 ---- 66.80B 43.30A 43.30A 58.60 +11.90 46.70 2 15 1895 ---- 71.00B 48.40A 48.40A 62.60 +12.40 50.20 6 1900 ---- 75.40B 52.00A 52.00A 66.70 +12.90 53.80 479 1905 72.50 79.70B 55.80A 69.30A 70.80 +13.20 1 57.60 1 227 1910 ---- 84.10B 59.60A 59.60A 75.10 +13.70 61.40 257 1915 80.20 88.60B 63.60A 77.80A 79.50 +14.10 2 65.40 8 1920 ---- 93.20B 67.70A 67.70A 83.90 +14.50 69.40 6 1925 95.60 97.80B 71.80A 97.10B 88.30 +14.80 14 73.50 10 95 1930 93.60 102.30B 76.10A 91.20A 92.90 +15.10 3 77.80 5 1935 87.70 107.00B 80.50A 95.70A 97.50 +15.50 4 82.00 11 1940 ---- 111.70B 84.90A 84.90A 102.10 +15.70 86.40 1 6 1945 ---- 116.50B 89.30A 89.30A 106.80 +16.00 90.80 9 1950 104.50 121.40B 93.80A 121.40B 111.50 +16.20 2 95.30 1 75 1955 ---- 126.10B 98.40A 126.10B 116.20 +16.40 99.80 3 1960 ---- 130.90B ---- 130.90B 121.00 +16.60 104.40 4 1965 ---- 135.80B ---- 135.80B 125.80 +16.80 109.00 4 1970 ---- 140.60B ---- 140.60B 130.60 +16.90 113.70 2 12 1975 ---- 145.70B 117.20A 145.70B 135.50 +17.10 118.40 38 1980 ---- 150.40B ---- 150.40B 140.30 +17.20 123.10 1 1985 ---- 155.30B ---- 155.30B 145.20 +17.30 127.90 101 1990 ---- 160.20B ---- 160.20B 150.10 +17.40 132.70 1995 ---- 165.10B ---- 165.10B 155.00 +17.50 137.50 1 2000 ---- 170.30B 141.20A 170.30B 160.00 +17.70 142.30 271 2005 ---- 175.00B ---- 175.00B 164.90 +17.70 147.20 2 2010 ---- 180.00B ---- 180.00B 169.80 +17.80 152.00 1 2015 ---- 184.90B ---- 184.90B 174.80 +17.90 156.90 2020 ---- 189.90B ---- 189.90B 179.70 +17.90 161.80 2025 ---- 195.10B 165.60A 195.10B 184.60 +17.90 166.70 102 2030 ---- 199.80B ---- 199.80B 189.60 +18.00 171.60 2035 ---- 204.80B ---- 204.80B 194.60 +18.10 176.50 2040 ---- 209.80B ---- 209.80B 199.50 +18.00 181.50 2045 ---- 214.80B ---- 214.80B 204.50 +18.10 186.40 2050 ---- 219.90B 190.30A 219.90B 209.50 +18.20 191.30 152 2055 ---- 224.70B ---- 224.70B 214.50 +18.20 196.30 2060 ---- 229.70B ---- 229.70B 219.50 +18.20 201.30 2065 ---- 234.70B ---- 234.70B 224.40 +18.20 206.20 2070 ---- 239.70B ---- 239.70B 229.40 +18.20 211.20 1 2075 ---- 244.80B 215.10A 244.80B 234.40 +18.20 216.20 2080 ---- 249.70B ---- 249.70B 239.40 +18.30 221.10 2 2085 ---- 254.30B ---- 254.20B 244.40 +18.30 226.10 2090 ---- 259.30B ---- 259.20B 249.40 +18.30 231.10 2095 ---- 264.30B ---- 264.20B 254.40 +18.30 236.10 2100 ---- 269.30B 240.00A 269.20B 259.40 +18.30 241.10 5 2105 ---- 274.10B ---- 274.10B 264.40 +18.30 246.10 2110 ---- 279.10B ---- 279.10B 269.40 +18.40 251.00 2115 ---- 284.10B ---- 284.10B 274.40 +18.40 256.00 2120 ---- 289.10B ---- 289.10B 279.40 +18.40 261.00 2125 ---- 294.10B ---- 294.10B 284.40 +18.40 266.00 2130 ---- 299.10B ---- 299.10B 289.40 +18.40 271.00 2135 ---- 304.20B ---- 304.10B 294.40 +18.40 276.00 2140 ---- 309.10B ---- 309.10B 299.40 +18.40 281.00 2145 ---- 314.10B ---- 314.10B 304.40 +18.40 286.00 2150 ---- 319.10B ---- 319.10B 309.40 +18.40 291.00 2155 ---- 324.10B ---- 324.10B 314.40 +18.40 296.00 2160 ---- 329.10B ---- 329.10B 319.40 +18.40 301.00 2165 ---- 334.10B ---- 334.10B 324.40 +18.40 306.00 2170 ---- 339.10B ---- 339.10B 329.40 +18.40 311.00 2175 ---- 344.10B ---- 344.10B 334.40 +18.40 316.00 2180 ---- 349.10B ---- 349.10B 339.40 +18.40 321.00 2185 ---- 354.10B ---- 354.10B 344.40 +18.40 326.00 2190 ---- 359.10B ---- 359.10B 349.40 +18.40 331.00 2195 ---- 364.10B ---- 364.10B 354.40 +18.40 336.00 2200 ---- 369.30B ---- 369.20B 359.40 +18.40 341.00 2205 ---- 374.10B ---- 374.10B 364.40 +18.40 346.00 2210 ---- 379.10B ---- 379.10B 369.40 +18.40 351.00 2215 ---- 384.10B ---- 384.10B 374.40 +18.40 356.00 2220 ---- 389.30B ---- 389.20B 379.40 +18.40 361.00 2225 ---- 394.10B ---- 394.10B 384.40 +18.40 366.00 2230 ---- 399.10B ---- 399.10B 389.40 +18.40 371.00 2235 ---- 404.10B ---- 404.10B 394.40 +18.40 376.00 2240 ---- 409.10B ---- 408.90B 399.40 +18.40 381.00 2245 ---- 414.20B ---- 414.10B 404.40 +18.40 386.00 2250 ---- 419.10B ---- 419.10B 409.40 +18.40 391.00 2255 ---- 424.20B ---- 424.10B 414.40 +18.40 396.00 2260 ---- 429.20B ---- 429.10B 419.40 +18.40 401.00 2265 ---- 434.20B ---- 434.10B 424.40 +18.40 406.00 2270 ---- 439.00B ---- 438.90B 429.40 +18.40 411.00 2275 ---- 444.00B ---- 444.00B 434.40 +18.40 416.00 2280 ---- 449.00B ---- 449.00B 439.40 +18.40 421.00 2290 ---- 459.00B ---- 459.00B 449.40 +18.40 431.00 2300 ---- 469.10B ---- 469.10B 459.40 +18.40 441.00 2310 ---- 479.20B ---- 479.10B 469.40 +18.40 451.00 2320 ---- 489.20B ---- 489.10B 479.40 +18.40 461.00 2325 ---- 494.20B ---- 494.10B 484.40 +18.40 466.00 2330 ---- 499.20B ---- 499.10B 489.40 +18.40 471.00 2340 ---- 509.20B ---- 509.10B 499.40 +18.40 481.00 2350 ---- 519.20B ---- 519.10B 509.40 +18.40 491.00 2360 ---- 529.20B ---- 529.10B 519.40 +18.40 501.00 2375 ---- 544.30B ---- 544.30B 534.40 +18.40 516.00 2400 ---- 569.20B ---- 569.10B 559.40 +18.40 541.00 2425 ---- 594.20B ---- 594.10B 584.40 +18.40 566.00 2450 ---- 619.20B ---- 619.10B 609.40 +18.40 591.00 2475 ---- 644.20B ---- 644.10B 634.40 +18.40 616.00 2500 ---- 669.20B ---- 669.10B 659.40 +18.40 641.00 5 2525 ---- 694.20B ---- 694.10B 684.40 +18.40 666.00 2550 ---- 719.20B ---- 719.10B 709.40 +18.40 691.00 2650 ---- 818.90B ---- 818.80B 809.40 +18.40 791.00 3000 ---- 1169.20B ---- 1169.20B 1159.40 +18.40 1141.00 3200 ---- 1368.80B ---- 1368.70B 1359.40 +18.40 1341.00 3500 ---- 1669.00B ---- 1668.90B 1659.40 +18.40 1641.00 4000 ---- 2168.90B ---- 2168.80B 2159.40 +18.40 2141.00 900 ---- ---- ---- ---- .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 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 21 1150 .10 .10 .10 .10 .10 UNCH 5 .10 50 1175 .10 .10 .10 .10 .10 UNCH 50 .10 227 1200 ---- ---- ---- ---- .10 UNCH .10 7693 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 130 1300 ---- ---- ---- ---- .10 UNCH 224 .10 1866 1325 ---- ---- ---- ---- .10 UNCH .10 346 1350 ---- ---- ---- ---- .10 UNCH .10 110 1360 ---- ---- ---- ---- .10 UNCH .10 1 1370 .20 .20 .20 .20 .10 UNCH 31 .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 46 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 -.10 .20 51 1400 ---- ---- ---- ---- .10 -.10 .20 1159 1410 ---- ---- ---- ---- .10 -.10 .20 132 1420 ---- ---- ---- ---- .10 -.10 .20 40 1425 ---- ---- ---- ---- .10 -.10 .20 81 1430 ---- ---- ---- ---- .20 UNCH .20 50 1440 ---- ---- ---- ---- .20 UNCH .20 188 1450 .20 .20 .20 .20 .20 UNCH 122 .20 315 1460 .20 .20 .20 .20 .20 UNCH 81 .20 5 517 1465 ---- ---- ---- ---- .20 -.10 .30 6 86 1470 ---- ---- ---- ---- .20 -.10 .30 6 188 1475 ---- ---- ---- ---- .20 -.10 .30 53 1480 ---- ---- ---- ---- .20 -.10 .30 170 1485 ---- ---- ---- ---- .30 UNCH .30 68 1490 ---- ---- ---- ---- .30 UNCH .30 46 1495 ---- ---- ---- ---- .30 UNCH .30 30 1500 ---- ---- ---- ---- .30 UNCH 563 .30 9 1588 1505 ---- ---- ---- ---- .30 UNCH .30 12 53 1510 ---- ---- .30A .30A .30 -.10 .40 115 1515 ---- ---- ---- ---- .30 -.10 .40 210 1520 ---- ---- ---- ---- .40 UNCH 29 .40 90 1525 ---- ---- ---- ---- .40 UNCH .40 40 200 1530 ---- ---- ---- ---- .40 UNCH .40 39 1535 ---- ---- ---- ---- .40 UNCH .40 64 1540 .50 .50 .50 .50 .40 -.10 1 .50 39 1545 ---- ---- ---- ---- .50 UNCH .50 11 1550 .40 .40 .40 .40 .50 UNCH 6 .50 225 1555 ---- .60B ---- .60B .50 UNCH .50 36 1560 ---- ---- ---- ---- .50 -.10 .60 247 1565 .70 .70 .70 .70 .60 UNCH 6 .60 70 1570 ---- .70B ---- .70B .60 UNCH 117 .60 2 575 1575 ---- .70B ---- .70B .60 UNCH 224 .60 43 601 1580 ---- .80B ---- .80B .70 UNCH 7 .70 219 1585 .70 .80B .70 .70 .70 UNCH 11 .70 1 53 1590 ---- .90B .70A .70A .80 UNCH 52 .80 11 139 1595 ---- .90B ---- .90B .80 UNCH 10 .80 11 162 1600 ---- 1.00B ---- 1.00B .90 UNCH 14 .90 72 6557 1605 ---- 1.10B ---- 1.10B 1.00 +.10 1 .90 98 1610 ---- 1.20B .90A .90A 1.00 UNCH 1 1.00 1 72 1615 ---- 1.20B 1.00A 1.00A 1.10 UNCH 10 1.10 70 1620 1.10 1.30B 1.10 1.30B 1.20 +.10 3 1.10 7 74 1625 ---- 1.40B 1.10A 1.10A 1.30 +.10 2 1.20 5 230 1630 1.10 1.50B 1.10 1.50B 1.40 +.10 2 1.30 2 549 1635 ---- 1.60B 1.30A 1.30A 1.50 +.10 13 1.40 4 389 1640 ---- 1.70B 1.40A 1.40A 1.60 +.10 1.50 1 223 1645 1.70 1.90B 1.50A 1.70 1.70 +.10 5 1.60 2 113 1650 1.60 2.10 1.60 1.90A 1.80 +.10 22 1.70 64 3438 1655 ---- 2.20B 1.70A 1.70A 2.00 +.20 3 1.80 5 75 1660 ---- 2.40B 1.80A 1.80A 2.10 +.10 5 2.00 8 58 1665 1.90 2.50B 1.80 2.50B 2.30 +.20 16 2.10 47 93 1670 2.20 2.80B 2.10A 2.50B 2.50 +.20 4 2.30 121 1675 2.10 3.00B 2.10 2.20A 2.70 +.30 23 2.40 13 295 1680 2.30 3.20 2.30 2.90 2.90 +.30 171 2.60 15 1361 1685 2.60 3.50 2.60 3.20 3.10 +.30 20 2.80 7 82 1690 3.70 3.80B 2.80A 3.40A 3.40 +.40 6 3.00 2 514 1695 3.50 4.20 3.00A 3.70 3.70 +.50 9 3.20 6 97 1700 3.40 4.50B 3.20 4.00 4.00 +.50 47 3.50 43 2962 1705 4.70 4.90B 3.40A 4.40 4.30 +.50 3 3.80 3 35 1710 5.00 5.30B 3.70A 5.30B 4.70 +.60 1 4.10 7 86 1715 5.60 5.70B 4.00A 5.00A 5.00 +.60 4 4.40 6 66 1720 5.60 6.20B 4.30A 6.20B 5.50 +.80 3 4.70 4 97 1725 4.70 6.80B 4.70 5.90A 5.90 +.80 15 5.10 67 4761 1730 7.00 7.30B 5.00A 7.20B 6.40 +.90 2 5.50 2 49 1735 7.80 7.90B 5.40A 6.90A 6.90 +1.00 1 5.90 1 69 1740 5.70 8.60B 5.70 8.60B 7.50 +1.10 5 6.40 8 234 1745 ---- 9.30B 6.30A 6.30A 8.10 +1.20 3 6.90 1 411 1750 7.10 10.10B 6.80A 9.00A 8.80 +1.30 52 7.50 23 2114 1755 7.30 11.00B 7.30 11.00B 9.60 +1.50 11 8.10 3 216 1760 9.00 11.90B 7.90A 10.20A 10.30 +1.60 4 8.70 27 207 1765 11.20 12.80B 8.60A 11.40A 11.20 +1.80 8 9.40 6 42 1770 9.70 13.90B 9.20 13.90B 12.10 +2.00 17 10.10 2 431 1775 13.60 15.00B 10.00A 12.90A 13.10 +2.20 19 10.90 159 1219 1780 ---- 16.20B 10.80A 10.80A 14.20 +2.40 2 11.80 26 74 1785 14.40 17.50B 11.70A 17.50B 15.30 +2.60 10 12.70 2 181 1790 13.10 18.80B 12.60A 18.80B 16.50 +2.80 2 13.70 4 41 1795 18.30 20.30B 13.60A 20.30B 17.80 +3.00 2 14.80 8 70 1800 15.10 21.80B 14.70A 19.50 19.20 +3.30 228 15.90 1143 2997 1805 20.60 23.50B 15.80A 23.50B 20.70 +3.60 2 17.10 4 14 1810 20.00 25.30B 17.00A 22.90B 22.20 +3.80 10 18.40 33 301 1815 ---- 27.10B 18.30A 18.30A 23.90 +4.10 19.80 47 1820 26.00 29.10B 19.70A 24.90A 25.60 +4.40 11 21.20 10 338 1825 21.20 31.20B 21.10A 27.00A 27.50 +4.70 12 22.80 13 54 1830 25.40 33.30B 22.70A 25.30A 29.50 +5.10 19 24.40 109 253 1835 27.40 35.60B 24.30A 35.60B 31.50 +5.30 10 26.20 151 107 1840 35.50 38.00B 26.10A 38.00B 33.70 +5.70 6 28.00 8 297 1845 ---- 40.50B 27.90A 27.90A 36.00 +6.10 29.90 14 46 1850 31.30 43.10 29.80A 39.60B 38.30 +6.40 372 31.90 82 414 1855 ---- 45.80B 31.90A 31.90A 40.80 +6.70 108 34.10 5 12 1860 35.70 48.60B 34.00A 48.60B 43.40 +7.10 49 36.30 42 157 1865 40.80 51.60B 36.20A 38.40A 46.10 +7.40 3 38.70 4 13 1870 ---- 54.60B 38.60A 38.60A 48.90 +7.80 41.10 86 97 1875 46.00 57.70B 41.00A 43.40A 51.90 +8.30 4 43.60 114 126 1880 ---- 60.90B 43.60A 43.60A 54.90 +8.60 6 46.30 84 82 1885 ---- 64.20B 46.30A 46.30A 58.00 +9.00 49.00 8 10 1890 ---- 67.60B 49.00A 49.00A 61.20 +9.30 51.90 2 8 1895 ---- 71.10B 52.00A 52.00A 64.50 +9.70 54.80 4 1900 ---- 74.70B 55.00A 55.00A 67.90 +10.00 5 57.90 27 507 1905 70.50 78.40B 58.40A 78.40B 71.30 +10.30 1 61.00 2 1910 ---- 82.10B 61.50A 61.50A 74.90 +10.70 64.20 2 4 1915 ---- 85.90B 64.70A 64.70A 78.50 +11.00 67.50 2 10 1920 88.40 89.80B 68.00A 81.20A 82.20 +11.30 1 70.90 2 11 1925 ---- 93.70B 72.70A 72.70A 86.00 +11.60 74.40 21 1930 94.10 97.70B 76.20A 88.80A 89.90 +12.00 1 77.90 3 8 1935 98.10 101.80B 79.90A 92.70A 93.80 +12.20 1 81.60 1 12 1940 ---- 105.90B 83.60A 83.60A 97.80 +12.50 14 85.30 4 82 1945 ---- 110.10B 87.40A 87.40A 101.80 +12.80 89.00 6 1950 ---- 114.30B 91.20A 91.20A 105.90 +13.00 4 92.90 1 14 1955 ---- 118.60B 95.10A 95.10A 110.10 +13.30 96.80 10 1960 ---- 122.90B 99.10A 99.10A 114.30 +13.60 100.70 7 19 1965 ---- 127.30B 103.10A 103.10A 118.50 +13.80 104.70 11 1970 ---- 131.70B 107.20A 107.20A 122.80 +14.00 108.80 11 1975 ---- 136.20B 111.40A 111.40A 127.20 +14.30 112.90 7 1980 ---- 140.70B 115.60A 115.60A 131.60 +14.50 117.10 5 1985 ---- 145.20B 119.80A 119.80A 136.00 +14.70 121.30 23 1990 ---- 149.80B 124.10A 124.10A 140.50 +14.90 125.60 2 16 1995 145.90 154.40B 128.50A 154.40B 145.00 +15.10 4 129.90 15 2000 ---- 159.00B 132.90A 132.90A 149.50 +15.20 3 134.30 1 14 2005 ---- 163.60B 137.30A 137.30A 154.10 +15.40 138.70 20 2010 ---- 168.10B 141.70A 141.70A 158.70 +15.60 1 143.10 17 2015 ---- 172.80B 146.20A 146.20A 163.30 +15.70 147.60 13 2020 ---- 177.50B 150.80A 177.50B 167.90 +15.80 1 152.10 10 2025 ---- 182.40B 155.30A 182.40B 172.60 +16.00 156.60 25 2030 ---- 186.90B 159.90A 186.90B 177.30 +16.10 161.20 6 2035 ---- 191.70B 164.50A 191.70B 182.00 +16.20 165.80 3 2040 ---- 196.50B 169.20A 169.20A 186.70 +16.30 170.40 6 2045 ---- 201.30B ---- 201.30B 191.50 +16.50 175.00 4 5 2050 ---- 206.20B 178.50A 206.20B 196.20 +16.50 179.70 52 2055 ---- 210.90B ---- 210.90B 201.00 +16.60 184.40 7 2060 ---- 215.70B ---- 215.70B 205.80 +16.70 189.10 2065 ---- 220.60B ---- 220.60B 210.60 +16.80 193.80 2070 ---- 225.40B ---- 225.40B 215.40 +16.90 198.50 2075 ---- 230.50B 202.20A 230.50B 220.30 +17.00 203.30 11 14 2080 ---- 235.20B ---- 235.20B 225.10 +17.10 208.00 2085 ---- 240.00B ---- 240.00B 230.00 +17.20 212.80 2090 ---- 244.90B ---- 244.90B 234.80 +17.20 217.60 2095 ---- 249.80B ---- 249.80B 239.70 +17.30 222.40 1 2100 ---- 254.90B 226.30A 254.90B 244.60 +17.40 227.20 3 2105 ---- 259.60B ---- 259.60B 249.50 +17.40 232.10 2110 ---- 264.50B ---- 264.50B 254.40 +17.50 236.90 2115 ---- 269.50B ---- 269.50B 259.30 +17.50 241.80 2120 ---- 274.40B ---- 274.40B 264.20 +17.60 246.60 2125 ---- 279.50B 250.60A 279.50B 269.10 +17.60 251.50 4 2130 ---- 284.20B ---- 284.20B 274.00 +17.60 256.40 2135 ---- 289.20B ---- 289.20B 279.00 +17.70 261.30 2140 ---- 294.10B ---- 294.10B 283.90 +17.70 266.20 2145 ---- 299.10B ---- 299.10B 288.80 +17.70 271.10 2150 ---- 304.20B 275.10A 304.20B 293.80 +17.80 276.00 10 2155 ---- 309.00B ---- 309.00B 298.70 +17.80 280.90 2160 ---- 313.90B ---- 313.90B 303.70 +17.90 285.80 2165 ---- 318.90B ---- 318.90B 308.60 +17.90 290.70 2170 ---- 323.90B ---- 323.90B 313.60 +18.00 295.60 2175 ---- 329.00B 299.70A 329.00B 318.50 +17.90 300.60 7 2180 ---- 333.80B ---- 333.80B 323.50 +18.00 305.50 2185 ---- 338.80B ---- 338.80B 328.50 +18.00 310.50 2190 ---- 343.70B ---- 343.70B 333.50 +18.10 315.40 2195 ---- 348.70B ---- 348.70B 338.40 +18.00 320.40 2200 ---- 354.00B 324.50A 354.00B 343.40 +18.10 325.30 8 2205 ---- 358.70B ---- 358.70B 348.40 +18.10 330.30 2210 ---- 363.60B ---- 363.60B 353.40 +18.20 335.20 2215 ---- 368.20B ---- 368.10B 358.40 +18.20 340.20 2220 ---- 373.20B ---- 373.10B 363.30 +18.10 345.20 2225 ---- 378.80B 349.30A 378.80B 368.30 +18.10 350.20 2230 ---- 382.80B ---- 382.80B 373.30 +18.20 355.10 2235 ---- 388.00B ---- 388.00B 378.30 +18.20 360.10 2240 ---- 392.90B ---- 392.70B 383.30 +18.20 365.10 2245 ---- 397.90B ---- 397.90B 388.30 +18.20 370.10 2250 ---- 403.10B 374.20A 403.00B 393.30 +18.20 375.10 2255 ---- 408.10B ---- 408.00B 398.30 +18.30 380.00 2260 ---- 413.10B ---- 413.00B 403.30 +18.30 385.00 2265 ---- 418.10B ---- 418.00B 408.30 +18.30 390.00 2270 ---- 423.10B ---- 423.00B 413.30 +18.30 395.00 2275 ---- 428.10B 399.10A 428.00B 418.30 +18.30 400.00 2280 ---- 433.10B ---- 433.00B 423.30 +18.30 405.00 2290 ---- 442.90B ---- 442.90B 433.30 +18.30 415.00 2300 ---- 453.10B ---- 453.00B 443.30 +18.30 425.00 2305 ---- 457.90B ---- 457.90B 448.30 +18.30 430.00 2310 ---- 462.80B ---- 462.70B 453.30 +18.30 435.00 2320 ---- 472.80B ---- 472.70B 463.30 +18.30 445.00 2325 ---- 477.90B ---- 477.80B 468.30 +18.30 450.00 2330 ---- 482.80B ---- 482.60B 473.30 +18.30 455.00 2340 ---- 492.80B ---- 492.80B 483.30 +18.30 465.00 2350 ---- 503.10B ---- 503.00B 493.30 +18.30 475.00 2360 ---- 512.70B ---- 512.60B 503.30 +18.30 485.00 2370 ---- 522.70B ---- 522.60B 513.30 +18.30 495.00 2375 ---- 527.80B ---- 527.60B 518.30 +18.30 500.00 2400 ---- 552.80B ---- 552.80B 543.30 +18.30 2 525.00 2425 ---- 577.90B ---- 577.90B 568.30 +18.30 550.00 2450 ---- 602.70B ---- 602.60B 593.30 +18.30 575.00 2475 ---- 628.00B ---- 627.90B 618.30 +18.30 600.00 2500 ---- 652.90B ---- 652.90B 643.30 +18.30 625.00 2525 ---- 678.00B ---- 677.90B 668.30 +18.30 650.00 2550 ---- 703.00B ---- 702.90B 693.30 +18.30 675.00 2600 ---- 753.00B ---- 752.90B 743.30 +18.30 725.00 2650 ---- 803.00B ---- 802.90B 793.30 +18.30 775.00 2700 ---- 853.00B ---- 852.90B 843.30 +18.30 825.00 2750 ---- 902.80B ---- 902.80B 893.30 +18.30 875.00 2800 ---- 952.80B ---- 952.80B 943.30 +18.30 925.00 2850 ---- 1002.80B ---- 1002.80B 993.30 +18.30 975.00 2900 ---- 1052.70B ---- 1052.70B 1043.30 +18.30 1025.00 2950 ---- 1102.80B ---- 1102.80B 1093.30 +18.30 1075.00 3000 ---- 1152.90B ---- 1152.80B 1143.30 +18.30 1125.00 3600 ---- 1752.60B ---- 1752.60B 1743.30 +18.30 1725.00 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 .40 .40 .40 .40 UNCH 40 .40 271 1410 ---- ---- ---- ---- .40 UNCH .40 73 1420 ---- ---- ---- ---- .50 UNCH .50 5 1425 ---- ---- ---- ---- .50 UNCH .50 264 1430 ---- ---- ---- ---- .50 UNCH .50 19 1440 ---- ---- ---- ---- .60 UNCH .60 1 1450 .70 .70 .70 .70 .60 UNCH 1 .60 90 1460 ---- ---- ---- ---- .70 UNCH .70 1 1465 ---- ---- ---- ---- .70 UNCH .70 15 1470 ---- ---- ---- ---- .70 UNCH .70 45 1475 ---- ---- ---- ---- .80 UNCH .80 502 1480 .80 .80 .80 .80 .80 UNCH 2 .80 116 1485 ---- ---- ---- ---- .80 UNCH .80 3 1490 ---- ---- ---- ---- .90 UNCH .90 87 1495 ---- ---- ---- ---- .90 UNCH .90 1500 .90 .90 .90 .90 .90 UNCH 2 .90 1865 1505 ---- ---- ---- ---- 1.00 UNCH 1.00 3 1510 ---- ---- ---- ---- 1.00 UNCH 3 1.00 20 1515 ---- ---- ---- ---- 1.10 UNCH 1.10 141 1520 ---- ---- ---- ---- 1.10 UNCH 1.10 13 1525 1.20 1.20 1.20 1.20 1.20 UNCH 1 1.20 50 1530 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 7 1535 ---- ---- ---- ---- 1.30 UNCH 2 1.30 1 59 1540 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 78 64 1545 ---- 1.50B ---- 1.50B 1.50 +.10 3 1.40 1 1550 1.40 1.60 1.40 1.60 1.50 UNCH 41 1.50 535 953 1555 ---- 1.70B 1.50A 1.50A 1.60 UNCH 1.60 5 14 1560 ---- 1.80B 1.60A 1.60A 1.70 UNCH 1.70 3 14 1565 ---- 1.90B 1.70A 1.70A 1.80 UNCH 2 1.80 2 9 1570 ---- 2.00B 1.80A 1.80A 1.90 UNCH 1.90 48 52 1575 ---- 2.20B 1.90A 1.90A 2.00 UNCH 1 2.00 1 417 1580 ---- 2.30B 2.00A 2.00A 2.10 UNCH 2.10 31 1585 ---- 2.50B 2.10A 2.10A 2.30 +.10 3 2.20 1 27 1590 2.50 2.60B 2.20A 2.50 2.40 +.10 11 2.30 10 77 1595 ---- 2.80B 2.30A 2.30A 2.50 +.10 3 2.40 3 48 1600 2.80 2.90B 2.40A 2.80 2.70 +.10 13 2.60 150 2478 1605 ---- 3.10B 2.50A 2.50A 2.90 +.20 2.70 25 32 1610 3.50 3.50 2.70A 3.20A 3.00 +.10 55 2.90 6 111 1615 ---- 3.50B 2.90A 2.90A 3.20 +.20 2 3.00 1 9 1620 ---- 3.80B 3.10A 3.10A 3.40 +.20 12 3.20 2 65 1625 ---- 4.00B 3.20A 3.20A 3.60 +.20 3.40 5 351 1630 ---- 4.30B 3.40A 3.40A 3.90 +.30 2 3.60 12 158 1635 ---- 4.50B 3.60A 3.60A 4.10 +.30 3.80 1 4 1640 3.80 4.80B 3.80 4.80B 4.40 +.40 3 4.00 8 29 1645 5.00 5.10 4.00A 4.70A 4.70 +.40 5 4.30 2 44 1650 ---- 5.50B 4.30A 4.30A 5.00 +.50 17 4.50 380 1289 1655 ---- 5.80B 4.50A 4.50A 5.30 +.50 2 4.80 11 20 1660 ---- 6.20B 4.80A 4.80A 5.60 +.50 1 5.10 21 546 1665 ---- 6.60B 5.10A 5.10A 6.00 +.60 2 5.40 4 32 1670 ---- 7.00B 5.40A 5.40A 6.40 +.60 5.80 1 45 1675 6.60 7.50B 5.70A 7.50B 6.80 +.70 14 6.10 1 124 1680 7.80 8.00B 6.10A 7.20A 7.20 +.70 60 6.50 1 62 1685 6.70 8.50B 6.40A 7.70A 7.70 +.80 13 6.90 3 20 1690 ---- 9.00B 6.80A 6.80A 8.20 +.90 7.30 124 1695 7.70 9.60B 7.20A 9.60B 8.70 +.90 5 7.80 3 86 1700 8.20 10.20B 7.70A 7.90A 9.20 +1.00 18 8.20 130 1074 1705 8.20 10.90B 8.10A 10.90B 9.80 +1.10 11 8.70 13 238 1710 ---- 11.60B 8.60A 8.60A 10.40 +1.10 9.30 28 1715 ---- 12.30B 9.20A 9.20A 11.10 +1.20 9.90 14 257 1720 ---- 13.10B 9.70A 9.70A 11.80 +1.30 10.50 9 48 1725 ---- 13.90B 10.30A 10.30A 12.50 +1.40 11.10 22 313 1730 11.20 14.80B 10.90A 10.90A 13.30 +1.50 10 11.80 15 158 1735 ---- 15.70B 11.60A 11.60A 14.10 +1.60 12.50 22 1740 ---- 16.60B 12.30A 12.30A 15.00 +1.70 1 13.30 18 67 1745 ---- 17.70B 13.10A 13.10A 15.90 +1.80 14.10 52 1750 16.70 18.70B 13.90A 16.80A 16.90 +2.00 13 14.90 180 635 1755 15.20 19.90B 14.70A 19.90B 18.00 +2.20 18 15.80 1760 18.80 21.10B 15.60A 21.10B 19.10 +2.40 2 16.70 54 1765 ---- 22.40B 16.50A 16.50A 20.30 +2.60 17.70 8 1770 20.90 23.80B 17.50A 23.80B 21.50 +2.70 1 18.80 117 1775 ---- 25.20B 18.60A 18.60A 22.80 +2.90 20 19.90 6 327 1780 21.30 26.70B 19.70A 26.70B 24.10 +3.10 3 21.00 213 1785 25.20 28.30B 20.80A 28.30B 25.60 +3.30 11 22.30 107 1790 24.00 29.90B 22.00A 29.90B 27.10 +3.60 2 23.50 6 158 1795 25.40 31.60B 23.30A 31.60B 28.60 +3.70 5 24.90 3 87 1800 28.00 33.40B 24.70A 31.00 30.30 +4.00 322 26.30 20 509 1805 ---- 35.30B 26.10A 26.10A 32.00 +4.20 20 27.80 106 256 1810 30.70 37.30B 27.60A 29.90A 33.80 +4.40 4 29.40 4 210 1815 30.00 39.30B 29.20A 39.30B 35.70 +4.70 2 31.00 3 178 1820 33.20 41.50B 30.90A 41.50B 37.70 +5.00 2 32.70 6 39 1825 40.00 43.70B 32.60A 40.90B 39.70 +5.20 118 34.50 2 88 1830 ---- 46.00B 34.40A 34.40A 41.90 +5.60 1 36.30 3 231 1835 44.80 48.40B 36.30A 48.40B 44.10 +5.80 4 38.30 5 123 1840 41.60 50.80B 38.20A 50.80B 46.40 +6.10 7 40.30 2 53 1845 44.10 53.30B 40.20A 50.10B 48.80 +6.40 32 42.40 43 52 1850 49.80 55.90B 42.30A 52.30B 51.20 +6.60 10 44.60 34 124 1855 56.80 58.60B 44.50A 58.60B 53.80 +7.00 326 46.80 9 1860 47.70 61.40B 46.80A 57.90B 56.40 +7.20 28 49.20 109 179 1865 50.10 64.30B 49.10A 50.00A 59.10 +7.50 18 51.60 3 1870 52.60 67.20B 51.50A 62.90A 61.90 +7.80 50 54.10 13 46 1875 ---- 70.30B 54.00A 54.00A 64.80 +8.10 56.70 123 93 1880 ---- 73.40B 56.60A 56.60A 67.70 +8.30 12 59.40 3 8 1885 ---- 76.50B 59.20A 59.20A 70.70 +8.60 62.10 1890 ---- 79.80B 62.10A 62.10A 73.80 +8.90 1 64.90 301 303 1895 66.60 83.10B 64.90A 83.10B 77.00 +9.20 5 67.80 5 1900 ---- 86.50B 67.80A 67.80A 80.30 +9.50 70.80 14 34 1905 ---- 90.00B 70.80A 70.80A 83.60 +9.70 73.90 2 1910 ---- 93.50B 73.90A 73.90A 86.90 +9.90 10 77.00 54 1915 ---- 97.10B 77.40A 77.40A 90.40 +10.20 80.20 3 1920 ---- 100.80B 80.60A 80.60A 93.90 +10.50 83.40 2 1925 ---- 104.50B 83.80A 83.80A 97.40 +10.60 86.80 18 1930 ---- 108.30B 87.20A 87.20A 101.10 +11.00 90.10 4 1935 ---- 112.10B 90.60A 90.60A 104.80 +11.20 93.60 6 1940 ---- 116.00B 95.40A 95.40A 108.50 +11.40 97.10 4 1945 ---- 119.90B 99.00A 99.00A 112.30 +11.60 2 100.70 2 6 1950 ---- 123.80B 102.60A 102.60A 116.10 +11.80 104.30 2 11 1955 ---- 127.90B 106.30A 106.30A 120.00 +12.00 108.00 3 1960 ---- 131.90B 110.00A 110.00A 124.00 +12.30 111.70 6 1965 ---- 136.10B 113.90A 113.90A 128.00 +12.50 2 115.50 11 1970 ---- 140.20B 117.70A 117.70A 132.00 +12.60 119.40 11 1975 ---- 144.40B 121.60A 121.60A 136.10 +12.90 123.20 25 1980 ---- 148.60B 125.60A 125.60A 140.20 +13.00 127.20 11 1985 141.10 152.90B 129.60A 140.50A 144.40 +13.20 1 131.20 7 1990 ---- 157.20B 133.60A 133.60A 148.60 +13.40 135.20 10 1995 ---- 161.50B 137.70A 137.70A 152.80 +13.60 139.20 42 2000 ---- 165.90B 141.80A 141.80A 157.10 +13.80 143.30 18 2005 ---- 170.30B 146.00A 146.00A 161.40 +13.90 147.50 12 2010 ---- 174.70B 150.20A 150.20A 165.70 +14.00 151.70 22 2015 ---- 179.20B 154.40A 154.40A 170.10 +14.20 155.90 14 2020 ---- 183.70B 158.70A 158.70A 174.50 +14.40 160.10 20 2025 ---- 188.20B 163.00A 163.00A 178.90 +14.50 164.40 12 2030 ---- 192.70B 167.40A 167.40A 183.40 +14.70 168.70 17 2035 ---- 197.20B 171.70A 171.70A 187.90 +14.80 173.10 11 2040 ---- 201.80B 176.10A 176.10A 192.40 +15.00 177.40 11 2045 198.30 206.40B 180.60A 199.90B 196.90 +15.10 1 181.80 27 2050 ---- 211.00B 185.00A 185.00A 201.40 +15.10 186.30 18 2055 ---- 215.60B 189.50A 189.50A 206.00 +15.30 190.70 16 2060 ---- 220.30B 194.00A 194.00A 210.60 +15.40 195.20 1 18 2065 ---- 225.00B 198.50A 198.50A 215.20 +15.50 199.70 12 2070 ---- 229.60B 203.10A 203.10A 219.80 +15.60 204.20 14 2075 ---- 234.30B 207.60A 207.60A 224.50 +15.70 208.80 5 2080 ---- 238.30B 212.20A 238.30B 229.20 +15.90 213.30 2 2085 ---- 243.00B 216.80A 243.00B 233.80 +15.90 217.90 1 6 2090 ---- 247.90B 221.50A 247.80B 238.50 +16.00 222.50 4 2095 ---- 252.50B 226.10A 252.50B 243.30 +16.10 227.20 3 9 2100 ---- 258.00B 230.80A 258.00B 248.00 +16.20 231.80 4 14 2105 ---- 262.00B 235.40A 235.40A 252.70 +16.20 236.50 4 10 2110 ---- 266.90B ---- 266.80B 257.50 +16.40 241.10 4 6 2115 ---- 271.70B ---- 271.60B 262.20 +16.40 245.80 1 3 2120 ---- 276.50B ---- 276.40B 267.00 +16.50 250.50 1 1 2125 ---- 282.00B 254.30A 282.00B 271.80 +16.60 255.20 1 7 2130 ---- 285.80B ---- 285.80B 276.60 +16.70 259.90 3 2135 ---- 290.80B ---- 290.80B 281.40 +16.70 264.70 1 2140 ---- 295.80B ---- 295.70B 286.20 +16.80 269.40 1 2145 ---- 300.30B ---- 300.30B 291.00 +16.80 274.20 2150 ---- 306.20B 278.10A 306.20B 295.80 +16.80 279.00 2 24 2155 ---- 310.00B ---- 310.00B 300.70 +17.00 283.70 2160 ---- 315.20B ---- 315.10B 305.50 +17.00 288.50 2165 ---- 320.00B ---- 320.00B 310.40 +17.10 293.30 2170 ---- 324.90B ---- 324.80B 315.20 +17.10 298.10 2175 ---- 330.50B 302.10A 330.50B 320.10 +17.20 302.90 3 2180 ---- 334.70B ---- 334.60B 325.00 +17.20 307.80 2185 ---- 339.60B ---- 339.50B 329.80 +17.20 312.60 2190 ---- 344.50B ---- 344.40B 334.70 +17.30 317.40 2195 ---- 349.40B ---- 349.30B 339.60 +17.30 322.30 2200 ---- 355.00B 326.40A 355.00B 344.50 +17.40 1 327.10 83 2205 ---- 359.10B ---- 359.00B 349.40 +17.40 332.00 2210 ---- 364.00B ---- 363.90B 354.30 +17.50 336.80 2215 ---- 368.90B ---- 368.90B 359.20 +17.50 341.70 2220 ---- 373.80B ---- 373.60B 364.10 +17.50 346.60 2225 ---- 379.60B 350.80A 379.60B 369.10 +17.60 351.50 6 2230 ---- 383.60B ---- 383.60B 374.00 +17.60 356.40 2235 ---- 388.60B ---- 388.40B 378.90 +17.60 361.30 2240 ---- 393.30B ---- 393.20B 383.90 +17.70 366.20 2245 ---- 398.50B ---- 398.40B 388.80 +17.70 371.10 2250 ---- 404.30B 375.30A 404.30B 393.70 +17.70 376.00 18 2255 ---- 408.30B ---- 408.30B 398.70 +17.80 380.90 2260 ---- 413.30B ---- 413.30B 403.60 +17.80 385.80 2265 ---- 418.10B ---- 418.10B 408.60 +17.90 390.70 2270 ---- 423.10B ---- 423.10B 413.60 +17.90 395.70 2275 ---- 429.10B 400.00A 429.10B 418.50 +17.90 400.60 2 2280 ---- 433.20B ---- 433.10B 423.50 +18.00 405.50 2285 ---- 437.90B ---- 437.90B 428.40 +17.90 410.50 2290 ---- 442.80B ---- 442.80B 433.40 +18.00 415.40 2300 ---- 453.90B 424.70A 453.90B 443.40 +18.10 425.30 23 2310 ---- 462.70B ---- 462.70B 453.30 +18.10 435.20 2320 ---- 472.70B ---- 472.70B 463.30 +18.10 445.20 2325 ---- 478.90B 449.40A 478.90B 468.30 +18.20 450.10 2330 ---- 482.90B ---- 482.80B 473.30 +18.20 455.10 2340 ---- 492.70B ---- 492.70B 483.30 +18.20 465.10 2350 ---- 503.80B 474.30A 503.80B 493.30 +18.30 475.00 1 2360 ---- 512.60B ---- 512.60B 503.30 +18.30 485.00 2370 ---- 522.60B ---- 522.50B 513.30 +18.30 495.00 2375 ---- 527.50B 499.20A 527.50B 518.30 +18.30 500.00 2400 ---- 552.70B ---- 552.60B 543.30 +18.30 525.00 34 2425 ---- 577.50B ---- 577.20B 568.30 +18.30 550.00 2450 ---- 602.50B ---- 602.50B 593.30 +18.30 575.00 2475 ---- 627.60B ---- 627.50B 618.30 +18.30 600.00 2500 ---- 652.60B ---- 652.50B 643.30 +18.30 625.00 2525 ---- 677.40B ---- 677.40B 668.30 +18.30 650.00 2550 ---- 702.40B ---- 702.40B 693.30 +18.30 675.00 2700 ---- 852.20B ---- 852.20B 843.30 +18.30 825.00 3000 ---- 1152.10B ---- 1151.90B 1143.30 +18.30 1125.00 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 .10 .10 .10 .10 .10 UNCH 1 .10 2 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 -.10 .20 1200 ---- ---- ---- ---- .10 -.10 .20 50 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .30 -.10 .40 27 1325 ---- ---- ---- ---- .40 -.10 .50 38 1350 ---- ---- ---- ---- .40 -.20 .60 155 1375 .50 .50 .50 .50 .50 -.20 20 .70 30 1380 ---- ---- ---- ---- .60 -.10 .70 2 2 1390 ---- ---- ---- ---- .60 -.10 .70 12 1400 .60 .60 .60 .60 .70 -.10 20 .80 130 1410 ---- ---- ---- ---- .70 -.10 .80 131 1420 .70 .70 .70 .70 .80 -.10 40 .90 100 1425 ---- ---- ---- ---- .80 -.10 .90 35 1430 ---- ---- ---- ---- .80 -.20 1.00 1 1440 ---- ---- ---- ---- .90 -.10 1.00 1450 ---- ---- ---- ---- 1.00 -.10 1.10 5 7 1460 ---- ---- ---- ---- 1.10 -.10 1.20 1470 ---- ---- ---- ---- 1.20 -.10 1.30 1 1475 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 20 27 1480 ---- ---- ---- ---- 1.30 -.10 1.40 2 2 1485 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1490 ---- ---- ---- ---- 1.40 -.10 1.50 3 1495 ---- ---- ---- ---- 1.50 -.10 1.60 1500 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 46 1505 ---- ---- ---- ---- 1.70 UNCH 1.70 1510 ---- ---- ---- ---- 1.70 -.10 1.80 3 94 1515 ---- ---- ---- ---- 1.80 -.10 1.90 1520 ---- ---- 1.90A 1.90A 1.90 -.10 2 2.00 27 1525 1.80 2.10B 1.80 2.10B 2.00 -.10 10 2.10 1 15 1530 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 24 1535 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1540 ---- 2.50B 2.30A 2.30A 2.30 -.10 2.40 11 1545 ---- 2.60B 2.40A 2.40A 2.50 UNCH 2.50 1550 ---- 2.70B 2.50A 2.50A 2.60 UNCH 2.60 6 93 1555 ---- 2.90B 2.60A 2.60A 2.70 UNCH 2.70 23 1560 3.00 3.00 2.80A 3.00 2.90 UNCH 3 2.90 18 1565 ---- 3.20B 2.90A 2.90A 3.00 UNCH 3.00 1 1 1570 ---- 3.40B 3.00A 3.00A 3.20 UNCH 3.20 50 1575 ---- 3.50B 3.10A 3.10A 3.40 +.10 3.30 1 1580 3.20 3.70 3.20 3.70 3.50 UNCH 9 3.50 21 26 1585 ---- 3.90B 3.40A 3.40A 3.70 UNCH 3.70 10 1590 4.10 4.10 3.60A 4.10 3.90 UNCH 1 3.90 3 1595 ---- 4.40B 3.80A 3.80A 4.20 +.20 4.00 1 2 1600 ---- 4.60B 4.00A 4.00A 4.40 +.10 4.30 16 23 1605 4.80 4.90B 4.20A 4.70A 4.60 +.10 1 4.50 2 1610 ---- 5.10B 4.40A 4.40A 4.90 +.20 4.70 14 1615 ---- 5.40B 4.60A 4.60A 5.10 +.20 4.90 1 1620 ---- 5.70B 4.80A 4.80A 5.40 +.20 2 5.20 8 1625 ---- 6.00B 5.10A 5.10A 5.70 +.20 5.50 1 114 1630 ---- 6.30B 5.30A 5.30A 6.00 +.30 5.70 12 1635 6.50 6.70B 5.60A 6.40A 6.30 +.30 1 6.00 1640 6.80 7.00B 5.90A 6.70A 6.70 +.40 1 6.30 4 1645 6.90 7.40B 6.20A 7.40B 7.00 +.30 2 6.70 1650 ---- 7.80B 6.50A 6.50A 7.40 +.40 1 7.00 4 531 1655 ---- 8.30B 6.90A 6.90A 7.80 +.40 7.40 1 1660 ---- 8.70B 7.20A 7.20A 8.20 +.50 7.70 18 1665 ---- 9.20B 7.60A 7.60A 8.60 +.50 8.10 30 1670 ---- 9.70B 8.00A 8.00A 9.10 +.60 8.50 1 1675 ---- 10.20B 8.40A 8.40A 9.60 +.60 9.00 152 1680 ---- 10.80B 8.80A 8.80A 10.10 +.70 9.40 11 1685 ---- 11.40B 9.20A 9.20A 10.60 +.70 9.90 3 1690 ---- 12.00B 9.70A 9.70A 11.20 +.80 10.40 7 24 1695 ---- 12.60B 10.20A 10.20A 11.80 +.90 10.90 2 1700 10.70 13.30B 10.70 13.30B 12.40 +.90 103 11.50 20 809 1705 ---- 14.00B 11.30A 11.30A 13.10 +1.00 12.10 28 1710 ---- 14.80B 11.90A 11.90A 13.70 +1.00 12.70 2 1715 14.40 15.60B 12.50A 15.60B 14.50 +1.20 1 13.30 22 1720 ---- 16.40B 13.10A 13.10A 15.20 +1.20 14.00 1725 15.80 17.30B 13.80A 17.30B 16.00 +1.30 43 14.70 1 90 1730 16.80 18.30B 14.50A 18.30B 16.90 +1.50 1 15.40 1 3 1735 ---- 19.20B 15.20A 15.20A 17.80 +1.60 16.20 1 1740 ---- 20.30B 16.00A 16.00A 18.70 +1.70 17.00 12 62 1745 ---- 21.30B 16.80A 16.80A 19.70 +1.90 17.80 6 1750 ---- 22.50B 17.70A 17.70A 20.70 +2.00 18.70 703 708 1755 ---- 23.60B 18.60A 18.60A 21.80 +2.20 19.60 11 1760 ---- 24.90B 19.50A 19.50A 22.90 +2.30 20.60 44 51 1765 ---- 26.20B 20.50A 20.50A 24.10 +2.40 21.70 1770 ---- 27.50B 21.60A 21.60A 25.30 +2.60 22.70 3 1775 ---- 28.90B 22.70A 22.70A 26.60 +2.70 23.90 253 1780 ---- 30.40B 23.80A 23.80A 28.00 +2.90 25.10 1785 ---- 31.90B 25.00A 25.00A 29.40 +3.10 26.30 4 1790 ---- 33.50B 26.20A 26.20A 30.80 +3.20 27.60 15 1795 ---- 35.20B 27.50A 27.50A 32.40 +3.40 29.00 1800 ---- 36.90B 28.90A 28.90A 34.00 +3.60 30.40 90 382 1805 ---- 38.70B 30.30A 30.30A 35.60 +3.70 31.90 1 1 1810 ---- 40.50B 31.80A 31.80A 37.40 +4.00 33.40 1815 ---- 42.50B 33.30A 33.30A 39.10 +4.10 20 35.00 1 25 1820 ---- 44.50B 34.90A 34.90A 41.00 +4.30 36.70 1825 ---- 46.50B 36.60A 36.60A 42.90 +4.50 50 38.40 15 52 1830 ---- 48.70B 38.30A 38.30A 44.90 +4.70 40.20 19 1835 ---- 50.90B 40.10A 40.10A 47.00 +4.90 42.10 150 1840 ---- 53.10B 42.00A 42.00A 49.10 +5.10 44.00 2 177 1845 ---- 55.50B 43.90A 43.90A 51.30 +5.30 46.00 2 1850 ---- 57.90B 45.90A 45.90A 53.60 +5.60 48.00 99 1855 ---- 60.40B 47.90A 47.90A 55.90 +5.80 50.10 1860 ---- 62.90B 50.00A 50.00A 58.30 +6.00 52.30 1865 ---- 65.50B 52.20A 52.20A 60.80 +6.20 54.60 1 1870 55.30 68.20B 54.50A 55.10A 63.40 +6.50 55 56.90 1875 ---- 71.00B 56.80A 56.80A 66.00 +6.70 59.30 8 40 1880 ---- 73.80B 59.20A 59.20A 68.70 +6.90 61.80 1 2 1885 65.20 76.70B 61.70A 76.70B 71.40 +7.10 300 64.30 1 1890 ---- 79.70B 64.20A 64.20A 74.30 +7.40 15 66.90 1895 ---- 82.70B 66.80A 66.80A 77.20 +7.60 69.60 1900 ---- 85.90B 69.50A 69.50A 80.20 +7.90 72.30 91 398 1905 ---- 89.00B 72.20A 72.20A 83.20 +8.10 75.10 1910 ---- 92.30B 75.10A 75.10A 86.30 +8.30 78.00 1 1915 ---- 95.60B 78.00A 78.00A 89.50 +8.60 80.90 1 1920 ---- 98.90B 80.90A 80.90A 92.70 +8.80 83.90 1 2 1925 ---- 102.40B 83.90A 83.90A 96.00 +9.00 87.00 2 1930 ---- 105.80B 86.90A 86.90A 99.30 +9.20 90.10 2 1935 ---- 109.40B 90.10A 90.10A 102.70 +9.50 93.20 2 1940 ---- 113.00B 94.30A 94.30A 106.20 +9.70 96.50 6 1945 ---- 116.60B 97.50A 97.50A 109.70 +9.90 99.80 2 1950 ---- 120.30B 100.80A 100.80A 113.30 +10.20 103.10 2 1955 ---- 124.00B 104.10A 104.10A 116.90 +10.40 106.50 3 1960 ---- 127.80B 107.50A 107.50A 120.50 +10.50 110.00 6 1965 ---- 131.60B 111.00A 111.00A 124.20 +10.70 113.50 9 1970 ---- 135.50B 115.50A 115.50A 128.00 +11.00 117.00 2 1975 ---- 139.40B 119.00A 119.00A 131.80 +11.20 120.60 3 1980 ---- 143.30B 122.80A 122.80A 135.60 +11.30 124.30 1 1985 ---- 147.30B 126.40A 126.40A 139.50 +11.60 127.90 1 1990 ---- 151.40B 130.30A 130.30A 143.40 +11.70 131.70 3 1995 ---- 155.40B 134.10A 134.10A 147.40 +11.90 135.50 3 2000 ---- 159.50B 137.80A 137.80A 151.40 +12.10 139.30 1 4 2005 ---- 163.70B 141.70A 141.70A 155.40 +12.30 143.10 5 2010 ---- 167.80B 145.60A 145.60A 159.50 +12.50 147.00 1 5 2015 169.40 172.00B 149.60A 162.80A 163.60 +12.60 1 151.00 2 2020 ---- 176.30B 153.60A 153.60A 167.70 +12.70 155.00 7 2025 ---- 180.50B 157.60A 157.60A 171.90 +12.90 159.00 1 6 2030 ---- 184.80B 161.70A 161.70A 176.10 +13.10 163.00 1 4 2035 ---- 189.10B 165.80A 165.80A 180.30 +13.20 167.10 5 2040 ---- 193.50B 170.10A 170.10A 184.60 +13.40 171.20 11 2045 ---- 197.90B 174.10A 174.10A 188.90 +13.50 175.40 1 8 2050 200.70 202.20B 178.30A 192.40A 193.20 +13.60 1 179.60 12 2055 ---- 206.70B 182.60A 182.60A 197.50 +13.70 183.80 14 2060 ---- 211.10B 186.80A 186.80A 201.90 +13.90 188.00 11 2065 212.70 215.60B 191.10A 205.50A 206.30 +14.00 1 192.30 1 9 2070 ---- 220.00B 195.40A 195.40A 210.70 +14.10 196.60 5 2075 ---- 224.50B 199.90A 199.90A 215.10 +14.20 200.90 1 2080 ---- 229.10B 204.10A 204.10A 219.60 +14.30 205.30 3 2085 211.60 233.60B 208.50A 233.60B 224.00 +14.40 1 209.60 2090 ---- 238.20B 213.00A 213.00A 228.50 +14.50 214.00 2 3 2095 ---- 242.70B 217.40A 217.40A 233.00 +14.60 218.40 1 2 2100 ---- 247.30B 221.90A 221.90A 237.60 +14.70 222.90 3 4 2105 ---- 251.90B 226.30A 226.30A 242.10 +14.80 227.30 1 1 2110 ---- 256.50B 230.80A 230.80A 246.70 +14.90 231.80 1 2115 ---- 261.20B 235.40A 235.40A 251.30 +15.00 236.30 1 1 2120 ---- 265.80B 239.90A 265.80B 255.90 +15.10 240.80 2125 ---- 270.50B 244.40A 270.50B 260.50 +15.20 245.30 1 2130 ---- 275.20B 249.00A 275.20B 265.10 +15.20 249.90 1 2135 ---- 279.80B 253.60A 279.80B 269.70 +15.30 254.40 2140 ---- 284.50B 258.20A 284.50B 274.40 +15.40 259.00 2145 ---- 288.50B 262.80A 288.50B 279.10 +15.50 263.60 1 2150 ---- 294.00B 267.40A 294.00B 283.70 +15.50 268.20 3 2155 ---- 297.90B 272.00A 297.80B 288.40 +15.60 272.80 2160 ---- 302.60B 276.70A 302.60B 293.10 +15.70 277.40 2165 ---- 307.40B 281.40A 307.30B 297.80 +15.70 282.10 2170 ---- 312.10B 286.00A 312.10B 302.60 +15.90 286.70 2175 ---- 317.70B 290.70A 317.70B 307.30 +15.90 291.40 2 2180 ---- 321.80B 295.40A 295.40A 312.10 +16.00 296.10 2185 ---- 326.30B ---- 326.30B 316.80 +16.10 300.70 2190 ---- 331.20B ---- 331.20B 321.60 +16.20 305.40 1 2195 ---- 335.90B ---- 335.90B 326.40 +16.20 310.20 2200 ---- 341.70B 314.30A 341.70B 331.10 +16.20 314.90 4 2205 ---- 345.70B ---- 345.60B 335.90 +16.30 319.60 2210 ---- 350.30B ---- 350.10B 340.70 +16.30 324.40 2215 ---- 355.20B ---- 355.20B 345.50 +16.40 329.10 2220 ---- 360.10B ---- 360.00B 350.40 +16.50 333.90 2225 ---- 365.80B 338.10A 365.80B 355.20 +16.60 338.60 5 2230 ---- 369.80B ---- 369.70B 360.00 +16.60 343.40 2235 ---- 374.60B ---- 374.40B 364.80 +16.60 348.20 2240 ---- 379.50B ---- 379.40B 369.70 +16.70 353.00 2245 ---- 384.10B ---- 384.10B 374.50 +16.70 357.80 2250 ---- 390.10B 362.20A 390.10B 379.40 +16.80 362.60 1 6 2255 ---- 394.00B ---- 394.00B 384.20 +16.80 367.40 2260 ---- 398.90B ---- 398.70B 389.10 +16.90 372.20 2265 ---- 403.80B ---- 403.70B 394.00 +16.90 377.10 2270 ---- 408.40B ---- 408.40B 398.90 +17.00 381.90 2275 ---- 414.50B 386.30A 414.50B 403.70 +17.00 386.70 1 2280 ---- 418.50B ---- 418.40B 408.60 +17.00 391.60 2290 ---- 428.30B ---- 428.20B 418.40 +17.10 401.30 2300 ---- 439.10B 410.70A 439.10B 428.20 +17.20 411.00 15 2310 ---- 447.90B ---- 447.70B 438.10 +17.30 420.80 2320 ---- 457.60B ---- 457.40B 447.90 +17.30 430.60 2325 ---- 463.70B 435.10A 463.70B 452.80 +17.40 435.40 2330 ---- 467.60B ---- 467.50B 457.80 +17.50 440.30 2340 ---- 477.30B ---- 477.30B 467.60 +17.40 450.20 2350 ---- 488.40B 459.60A 488.40B 477.50 +17.50 460.00 4 2360 ---- 497.20B ---- 497.10B 487.40 +17.60 469.80 2370 ---- 507.10B ---- 506.90B 497.30 +17.60 479.70 2375 ---- 513.10B 484.20A 513.10B 502.30 +17.70 484.60 2400 ---- 537.90B 508.90A 537.90B 527.10 +17.80 509.30 2425 ---- 562.80B 533.70A 562.80B 552.00 +17.90 534.10 2450 ---- 587.70B 558.50A 587.70B 577.00 +18.00 559.00 2475 ---- 612.60B 583.30A 612.60B 602.00 +18.10 583.90 2500 ---- 636.50B 608.20A 636.40B 627.00 +18.10 608.90 2525 ---- 661.30B 633.10A 661.30B 652.00 +18.10 633.90 2550 ---- 686.30B ---- 686.30B 677.00 +18.10 658.90 2600 ---- 736.20B ---- 735.80B 727.00 +18.10 708.90 2750 ---- 886.20B ---- 886.20B 877.00 +18.10 858.90 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .20 +.10 .10 1060 ---- ---- ---- ---- .20 +.10 .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 ---- ---- ---- ---- .30 +.10 .20 1125 ---- ---- ---- ---- .30 +.10 .20 1130 ---- ---- ---- ---- .30 +.10 .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 ---- ---- ---- ---- .40 +.10 .30 1185 ---- ---- ---- ---- .40 UNCH .40 1190 ---- ---- ---- ---- .40 UNCH .40 1195 ---- ---- ---- ---- .40 UNCH .40 1200 ---- ---- ---- ---- .40 UNCH .40 101 1205 ---- ---- ---- ---- .40 UNCH .40 1210 ---- ---- ---- ---- .40 UNCH .40 5 1215 ---- ---- ---- ---- .40 UNCH .40 1220 ---- ---- ---- ---- .40 UNCH .40 1225 ---- ---- ---- ---- .40 -.10 .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 ---- ---- ---- ---- .50 -.10 .60 1260 ---- ---- ---- ---- .50 -.10 .60 1265 ---- ---- ---- ---- .60 UNCH .60 1270 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .60 UNCH .60 41 1280 ---- ---- ---- ---- .60 UNCH .60 1285 ---- ---- ---- ---- .60 -.10 .70 1290 ---- ---- ---- ---- .60 -.10 .70 1295 ---- ---- ---- ---- .70 UNCH .70 1300 ---- ---- ---- ---- .70 UNCH .70 58 1305 ---- ---- ---- ---- .70 -.10 .80 1310 ---- ---- ---- ---- .70 -.10 .80 1315 ---- ---- ---- ---- .70 -.10 .80 1320 ---- ---- ---- ---- .80 UNCH .80 1325 ---- ---- ---- ---- .80 -.10 .90 1330 ---- ---- ---- ---- .80 -.10 .90 1335 ---- ---- ---- ---- .80 -.10 .90 1340 ---- ---- ---- ---- .90 -.10 1.00 1345 ---- ---- ---- ---- .90 -.10 1.00 1350 ---- ---- ---- ---- .90 -.10 1.00 438 1355 ---- ---- ---- ---- 1.00 -.10 1.10 1360 ---- ---- ---- ---- 1.00 -.10 1.10 4 1365 ---- ---- ---- ---- 1.00 -.20 1.20 1370 ---- ---- ---- ---- 1.10 -.10 1.20 1375 ---- ---- ---- ---- 1.10 -.10 1.20 1380 ---- ---- ---- ---- 1.20 -.10 1.30 1385 ---- ---- ---- ---- 1.20 -.10 1.30 1 1 1390 ---- ---- ---- ---- 1.30 -.10 1.40 3 1395 ---- ---- ---- ---- 1.30 -.10 1.40 1400 ---- ---- ---- ---- 1.40 -.10 1.50 273 1405 ---- ---- ---- ---- 1.40 -.10 1.50 1410 ---- ---- ---- ---- 1.50 -.10 1.60 1415 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1420 ---- ---- ---- ---- 1.60 -.10 1.70 1425 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 59 1430 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1435 ---- ---- ---- ---- 1.80 -.10 1.90 1 1440 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 4 1445 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1450 2.20 2.20 2.10A 2.20 2.10 -.10 2 2.20 30 1222 1455 ---- ---- 2.10A 2.10A 2.20 UNCH 2.20 1 1460 2.30 2.30 2.20A 2.30 2.20 -.10 1 2.30 2 1465 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1470 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1475 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 31 1480 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1485 ---- ---- 2.70A 2.70A 2.80 UNCH 2.80 3 1490 ---- ---- 2.80A 2.80A 2.90 UNCH 2.90 1495 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 196 1500 ---- ---- 3.00A 3.00A 3.10 -.10 3.20 53 532 1505 ---- ---- 3.20A 3.20A 3.30 UNCH 3.30 14 1510 ---- ---- 3.30A 3.30A 3.40 -.10 3.50 7 1515 ---- ---- 3.40A 3.40A 3.60 UNCH 3.60 7 1520 ---- 3.80B 3.60A 3.60A 3.70 UNCH 3.70 2 1525 ---- 4.00B 3.70A 3.70A 3.90 UNCH 3.90 30 1530 ---- 4.20B 3.90A 3.90A 4.00 -.10 4.10 1535 ---- 4.30B 4.00A 4.00A 4.20 UNCH 1 4.20 5 1540 ---- 4.50B 4.20A 4.20A 4.40 UNCH 4.40 1 210 1545 ---- 4.70B 4.40A 4.40A 4.60 UNCH 4.60 1550 ---- 5.00B 4.50A 4.50A 4.80 UNCH 1 4.80 977 1555 ---- 5.20B 4.70A 4.70A 5.00 UNCH 5.00 1560 4.60 5.40B 4.60 5.40B 5.20 UNCH 46 5.20 7 1565 ---- 5.70B 5.20A 5.20A 5.50 +.10 5.40 1570 ---- 5.90B 5.40A 5.40A 5.70 +.10 5.60 1 1575 ---- 6.20B 5.50A 5.50A 6.00 +.10 5.90 202 1580 ---- 6.50B 5.90A 5.90A 6.30 +.20 6.10 2 1585 ---- 6.80B 6.10A 6.10A 6.50 +.10 6.40 1590 ---- 7.10B 6.20A 6.20A 6.80 +.20 6.60 2 1000 1595 ---- 7.50B 6.70A 6.70A 7.10 +.20 6.90 1 1600 ---- 7.80B 6.80A 6.80A 7.50 +.30 7.20 41 1475 1605 ---- 8.20B 7.10A 7.10A 7.80 +.30 7.50 9 10 1610 ---- 8.60B 7.40A 7.40A 8.20 +.30 7.90 9 10 1615 ---- 9.00B 7.70A 7.70A 8.50 +.30 8.20 57 1620 ---- 9.40B 8.00A 8.00A 8.90 +.30 8.60 1 1625 ---- 9.80B 8.40A 8.40A 9.30 +.40 8.90 119 1630 ---- 10.30B 8.80A 8.80A 9.80 +.50 9.30 1635 ---- 10.80B 9.20A 9.20A 10.20 +.50 1 9.70 3 1640 ---- 11.30B 9.60A 9.60A 10.70 +.50 10.20 496 1645 ---- 11.80B 10.00A 10.00A 11.20 +.60 10.60 1650 ---- 12.40B 10.40A 10.40A 11.70 +.60 1 11.10 3 1043 1655 ---- 12.90B 10.90A 10.90A 12.20 +.60 11.60 1660 ---- 13.60B 11.40A 11.40A 12.80 +.70 12.10 55 1665 11.90 14.20B 11.90 14.20B 13.40 +.80 1 12.60 19 1670 ---- 14.90B 12.40A 12.40A 14.00 +.80 13.20 1 95 1675 14.60 15.50B 13.00A 14.80B 14.60 +.80 2 13.80 527 1680 ---- 16.20B 13.50A 13.50A 15.30 +.90 14.40 9 1685 ---- 17.00B 14.10A 14.10A 16.00 +.90 15.10 45 1690 ---- 17.80B 14.80A 14.80A 16.70 +1.00 15.70 11 17 1695 ---- 18.60B 15.40A 15.40A 17.50 +1.10 16.40 5 1700 18.30 19.50B 16.10A 19.50B 18.30 +1.20 1 17.10 36 2027 1705 ---- 20.40B 16.80A 16.80A 19.10 +1.20 17.90 7 1710 ---- 21.30B 17.60A 17.60A 20.00 +1.30 18.70 20 91 1715 ---- 22.30B 18.40A 18.40A 20.90 +1.40 19.50 5 1720 ---- 23.30B 19.20A 19.20A 21.80 +1.50 20.30 41 43 1725 ---- 24.40B 20.10A 20.10A 22.80 +1.60 14 21.20 595 6679 1730 ---- 25.50B 21.00A 21.00A 23.80 +1.70 22.10 36 1735 ---- 26.60B 21.90A 21.90A 24.90 +1.80 23.10 64 1740 ---- 27.80B 22.80A 22.80A 26.00 +1.90 24.10 18 1745 ---- 29.10B 23.80A 23.80A 27.10 +2.00 25.10 22 1750 ---- 30.40B 24.90A 24.90A 28.30 +2.10 75 26.20 1 544 1755 ---- 31.70B 26.00A 26.00A 29.60 +2.30 27.30 3 1760 ---- 33.10B 27.10A 27.10A 30.90 +2.40 28.50 33 1765 ---- 34.60B 28.30A 28.30A 32.30 +2.60 29.70 16 1770 ---- 36.10B 29.50A 29.50A 33.70 +2.80 30.90 14 1775 ---- 37.70B 30.80A 30.80A 35.10 +2.80 32.30 226 1780 ---- 39.30B 32.10A 32.10A 36.60 +3.00 33.60 5 1785 ---- 41.00B 33.40A 33.40A 38.20 +3.20 35.00 8 1790 ---- 42.70B 34.90A 34.90A 39.80 +3.30 36.50 18 1795 ---- 44.40B 36.30A 36.30A 41.50 +3.50 38.00 1800 42.70 46.30B 37.90A 43.00A 43.20 +3.70 30 39.50 7 623 1805 ---- 48.20B 39.40A 39.40A 45.00 +3.80 41.20 33 1810 ---- 50.20B 41.10A 41.10A 46.90 +4.10 42.80 116 1815 ---- 52.20B 42.80A 42.80A 48.80 +4.20 44.60 14 1820 ---- 54.30B 44.50A 44.50A 50.80 +4.40 46.40 15 1825 ---- 56.50B 46.30A 46.30A 52.80 +4.60 48.20 616 803 1830 ---- 58.70B 48.20A 48.20A 54.90 +4.80 50.10 11 1835 ---- 61.00B 50.10A 50.10A 57.10 +5.00 52.10 1 1840 ---- 63.40B 52.10A 52.10A 59.30 +5.20 54.10 5 12 1845 ---- 65.70B 54.10A 54.10A 61.60 +5.40 56.20 2 1850 60.00 68.20B 56.20A 58.20A 63.90 +5.60 2 58.30 145 355 1855 ---- 70.70B 58.40A 58.40A 66.30 +5.80 60.50 40 1860 ---- 73.30B 60.60A 60.60A 68.80 +6.00 62.80 162 1865 ---- 76.00B 62.90A 62.90A 71.30 +6.20 65.10 1870 ---- 78.70B 65.20A 65.20A 73.90 +6.40 122 67.50 18 1875 ---- 81.50B 67.60A 67.60A 76.60 +6.60 70.00 32 1880 ---- 84.30B 70.10A 70.10A 79.30 +6.80 72.50 17 1885 ---- 87.20B 72.60A 72.60A 82.10 +7.00 75.10 1890 ---- 90.10B 75.20A 75.20A 84.90 +7.20 20 77.70 1895 ---- 93.20B 77.80A 77.80A 87.80 +7.40 80.40 5 5 1900 ---- 96.20B 80.50A 80.50A 90.70 +7.60 83.10 11 151 1905 ---- 99.40B 83.30A 83.30A 93.70 +7.70 86.00 1910 ---- 102.60B 86.10A 86.10A 96.80 +8.00 88.80 5 1915 ---- 105.80B 89.00A 89.00A 99.90 +8.10 91.80 1 1920 ---- 109.10B 91.90A 91.90A 103.10 +8.40 94.70 2 1925 ---- 112.50B 94.90A 94.90A 106.30 +8.50 97.80 2 1930 ---- 115.90B 97.90A 97.90A 109.60 +8.70 100.90 6 1935 ---- 119.30B 101.00A 101.00A 112.90 +8.90 104.00 15 1940 ---- 122.80B 104.20A 104.20A 116.30 +9.10 107.20 1 1945 ---- 126.40B 108.50A 108.50A 119.80 +9.30 110.50 1950 ---- 130.00B 111.70A 111.70A 123.20 +9.40 113.80 1 6 1955 ---- 133.60B 115.00A 115.00A 126.80 +9.70 117.10 3 1960 ---- 137.30B 118.30A 118.30A 130.40 +9.90 120.50 6 1965 ---- 141.00B 121.70A 121.70A 134.00 +10.10 123.90 4 1970 ---- 144.80B 125.10A 125.10A 137.60 +10.20 127.40 3 1975 ---- 148.60B 128.60A 128.60A 141.40 +10.40 131.00 3 1980 ---- 152.40B 132.20A 132.20A 145.10 +10.60 134.50 4 1985 ---- 156.30B 136.60A 136.60A 148.90 +10.80 138.10 8 1990 ---- 160.20B 140.20A 140.20A 152.70 +10.90 141.80 12 1995 ---- 164.10B 144.00A 144.00A 156.50 +11.00 145.50 11 2000 ---- 168.10B 147.80A 147.80A 160.40 +11.20 149.20 96 2005 ---- 172.10B 151.40A 151.40A 164.30 +11.30 153.00 5 2010 ---- 176.20B 155.30A 155.30A 168.20 +11.50 156.70 10 2015 ---- 180.20B 159.20A 159.20A 172.20 +11.60 160.60 5 2020 ---- 184.30B 163.00A 163.00A 176.20 +11.80 164.40 8 2025 ---- 188.40B 167.00A 167.00A 180.20 +11.90 168.30 11 2030 ---- 192.60B 170.80A 170.80A 184.20 +11.90 172.30 17 2035 ---- 196.80B 174.90A 174.90A 188.30 +12.10 176.20 9 2040 ---- 201.00B 178.90A 178.90A 192.40 +12.20 180.20 11 2045 ---- 205.20B 182.80A 182.80A 196.60 +12.40 184.20 6 2050 ---- 209.50B 186.90A 186.90A 200.80 +12.50 188.30 381 2055 ---- 213.70B 191.00A 191.00A 205.00 +12.60 192.40 11 2060 ---- 218.10B 195.10A 195.10A 209.20 +12.70 196.50 8 2065 ---- 222.40B 199.30A 199.30A 213.50 +12.90 200.60 7 2070 ---- 226.70B 203.60A 203.60A 217.80 +13.10 204.70 8 2075 ---- 231.10B 207.70A 207.70A 222.10 +13.20 208.90 16 2080 234.80 235.50B 211.90A 235.40B 226.40 +13.30 1 213.10 7 2085 ---- 239.90B 216.20A 216.20A 230.80 +13.50 217.30 2090 236.70 244.40B 220.60A 234.50A 235.10 +13.50 2 221.60 2 8 2095 ---- 248.80B 224.90A 224.90A 239.50 +13.60 225.90 1 6 2100 ---- 253.30B 229.10A 229.10A 243.90 +13.70 230.20 1 6 2105 ---- 257.80B 233.40A 233.40A 248.40 +13.90 234.50 5 9 2110 ---- 262.30B 237.80A 237.80A 252.80 +14.00 238.80 2 5 2115 ---- 266.80B 242.30A 242.30A 257.30 +14.10 243.20 1 3 2120 ---- 271.30B 246.70A 246.70A 261.70 +14.20 247.50 1 2125 ---- 275.90B 251.00A 251.00A 266.20 +14.30 251.90 2 8 2130 ---- 280.40B 255.40A 255.40A 270.70 +14.30 256.40 1 4 2135 ---- 285.00B 259.90A 259.90A 275.30 +14.50 260.80 4 2140 ---- 289.60B 264.40A 289.60B 279.80 +14.60 265.20 2145 ---- 294.20B 268.90A 294.20B 284.40 +14.70 269.70 1 2150 ---- 298.80B 273.40A 298.80B 288.90 +14.70 274.20 11 2155 ---- 303.40B 278.00A 303.40B 293.50 +14.80 278.70 5 2160 ---- 308.00B 282.50A 308.00B 298.10 +14.90 283.20 4 2165 ---- 312.70B 287.00A 312.70B 302.70 +15.00 287.70 3 2170 ---- 317.40B 291.60A 317.40B 307.30 +15.00 292.30 2175 ---- 322.00B 296.20A 322.00B 311.90 +15.10 296.80 1 2180 ---- 326.70B 300.80A 326.70B 316.60 +15.20 301.40 3 2185 ---- 331.40B 305.40A 331.40B 321.20 +15.20 306.00 2190 ---- 336.10B 310.00A 336.10B 325.90 +15.30 310.60 2195 ---- 340.80B 314.60A 340.80B 330.60 +15.40 315.20 4 2200 ---- 345.50B 319.20A 345.50B 335.30 +15.50 319.80 8 2205 ---- 350.20B 323.80A 350.20B 340.00 +15.60 324.40 2 2210 ---- 353.80B 328.50A 353.80B 344.70 +15.70 329.00 9 2215 ---- 358.50B 333.20A 358.50B 349.40 +15.70 333.70 8 2220 ---- 363.30B 337.80A 363.20B 354.10 +15.80 338.30 5 2225 ---- 369.20B 342.50A 369.20B 358.80 +15.80 343.00 8 2230 ---- 372.80B 347.20A 372.80B 363.50 +15.80 347.70 3 2235 ---- 377.60B 351.90A 377.50B 368.30 +15.90 352.40 8 2240 ---- 382.20B 356.60A 382.20B 373.00 +15.90 357.10 19 2245 ---- 386.90B 361.30A 386.90B 377.80 +16.00 361.80 2250 ---- 393.10B 366.10A 393.10B 382.50 +16.00 366.50 14 2255 ---- 396.40B ---- 396.30B 387.30 +16.10 371.20 2260 ---- 401.20B ---- 401.10B 392.10 +16.20 375.90 2 2265 ---- 406.20B ---- 406.20B 396.90 +16.20 380.70 2270 ---- 410.70B ---- 410.60B 401.70 +16.30 385.40 2275 ---- 417.10B 389.80A 417.10B 406.40 +16.30 390.10 14 2280 ---- 420.30B ---- 420.20B 411.20 +16.30 394.90 2285 ---- 425.30B ---- 425.30B 416.10 +16.40 399.70 2290 ---- 430.10B ---- 430.10B 420.90 +16.50 404.40 2295 ---- 435.00B ---- 435.00B 425.70 +16.50 409.20 2300 ---- 441.30B 413.70A 441.30B 430.50 +16.50 414.00 163 2305 ---- 444.70B ---- 444.30B 435.30 +16.50 418.80 2310 ---- 449.50B ---- 449.50B 440.20 +16.60 423.60 2315 ---- 454.40B ---- 454.20B 445.00 +16.60 428.40 2320 ---- 459.40B ---- 459.30B 449.90 +16.70 433.20 2325 ---- 465.60B 437.80A 465.60B 454.70 +16.70 438.00 6 2330 ---- 469.10B ---- 468.90B 459.60 +16.80 442.80 2335 ---- 473.80B ---- 473.60B 464.40 +16.80 447.60 2340 ---- 478.80B ---- 478.70B 469.30 +16.80 452.50 2350 ---- 490.00B 462.00A 490.00B 479.00 +16.90 462.10 1 2360 ---- 498.20B ---- 498.20B 488.80 +17.00 471.80 2370 ---- 508.00B ---- 507.50B 498.60 +17.00 481.60 2375 ---- 514.50B 486.30A 514.50B 503.50 +17.10 486.40 2380 ---- 517.70B ---- 517.70B 508.40 +17.10 491.30 2390 ---- 527.30B ---- 527.20B 518.20 +17.20 501.00 2400 ---- 539.00B 510.70A 539.00B 528.00 +17.20 510.80 6 2410 ---- 547.30B ---- 547.30B 537.90 +17.30 520.60 2420 ---- 556.90B ---- 556.80B 547.70 +17.30 530.40 2425 ---- 563.70B 535.20A 563.70B 552.70 +17.40 535.30 2430 ---- 566.90B ---- 566.90B 557.60 +17.40 540.20 2440 ---- 577.00B ---- 577.00B 567.50 +17.50 550.00 2450 ---- 588.40B 559.70A 588.40B 577.40 +17.50 559.90 2475 ---- 613.10B 584.30A 613.10B 602.20 +17.60 584.60 2500 ---- 637.90B 609.00A 637.90B 627.10 +17.80 609.30 51 2525 ---- 662.80B 633.80A 662.80B 652.00 +17.90 634.10 2550 ---- 687.70B 658.60A 687.70B 677.00 +18.00 659.00 25 2575 ---- 712.60B 683.40A 712.60B 702.00 +18.10 683.90 2600 ---- 735.80B 708.20A 735.80B 727.00 +18.10 708.90 2625 ---- 760.80B 733.10A 760.30B 752.00 +18.10 733.90 2700 ---- 835.40B ---- 835.00B 827.00 +18.10 808.90 2850 ---- 985.20B ---- 984.70B 977.00 +18.10 958.90 2900 ---- 1035.10B ---- 1034.70B 1027.00 +18.10 1008.90 3000 ---- 1134.80B ---- 1134.60B 1127.00 +18.10 1108.90 850 ---- ---- ---- ---- .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 UNCH .60 5000 1225 ---- ---- ---- ---- .70 UNCH .70 30 1250 .70 .70 .70 .70 .80 UNCH 4 .80 1 1275 ---- ---- ---- ---- .90 UNCH .90 75 1300 ---- ---- ---- ---- 1.00 -.10 1.10 19 1325 ---- ---- ---- ---- 1.20 -.10 1.30 25 1350 ---- ---- ---- ---- 1.50 UNCH 1.50 1375 ---- ---- ---- ---- 1.70 -.10 1.80 1390 ---- ---- ---- ---- 1.90 -.10 2.00 1400 ---- ---- ---- ---- 2.10 UNCH 2.10 102 1410 ---- ---- ---- ---- 2.20 -.10 2.30 1 1420 ---- ---- ---- ---- 2.40 -.10 2.50 1425 ---- ---- ---- ---- 2.50 UNCH 2.50 65 1430 ---- ---- ---- ---- 2.60 UNCH 2.60 1 1440 ---- ---- ---- ---- 2.80 UNCH 2.80 1450 ---- ---- ---- ---- 3.00 UNCH 3.00 301 1460 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1 1470 ---- ---- ---- ---- 3.50 UNCH 3.50 1475 ---- ---- ---- ---- 3.60 UNCH 3.60 1 1480 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 1490 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 1495 ---- 4.30B ---- 4.30B 4.20 UNCH 4.20 1500 ---- 4.50B 4.30A 4.30A 4.40 UNCH 4.40 6 1505 ---- 4.70B 4.50A 4.50A 4.50 -.10 4.60 1510 ---- 4.90B 4.60A 4.60A 4.70 UNCH 4.70 1515 ---- 5.10B 4.80A 4.80A 4.90 UNCH 4.90 1520 ---- 5.30B 5.00A 5.00A 5.10 UNCH 5.10 1525 ---- 5.50B 5.10A 5.10A 5.30 UNCH 5.30 1530 ---- 5.70B 5.40A 5.40A 5.50 UNCH 5.50 1535 ---- 5.90B 5.60A 5.60A 5.80 +.10 5.70 1540 ---- 6.20B 5.80A 5.80A 6.00 UNCH 6.00 1 1545 ---- 6.40B 6.00A 6.00A 6.20 UNCH 6.20 1550 ---- 6.70B 6.20A 6.20A 6.50 +.10 6.40 1555 ---- 7.00B 6.50A 6.50A 6.80 +.10 6.70 1560 ---- 7.30B 6.80A 6.80A 7.00 +.10 6.90 1565 ---- 7.60B 7.00A 7.00A 7.30 +.10 7.20 1570 ---- 7.90B 7.30A 7.30A 7.60 +.10 7.50 1575 ---- 8.20B 7.40A 7.40A 7.90 +.10 7.80 1 1580 ---- 8.50B 7.90A 7.90A 8.30 +.20 8.10 1585 ---- 8.90B 8.20A 8.20A 8.60 +.20 8.40 1590 ---- 9.30B 8.50A 8.50A 8.90 +.10 8.80 1 1595 ---- 9.60B 8.80A 8.80A 9.30 +.20 9.10 1600 10.20 10.20 8.90A 9.80A 9.70 +.20 2 9.50 26 1605 ---- 10.40B 9.50A 9.50A 10.10 +.30 9.80 1610 ---- 10.90B 9.90A 9.90A 10.50 +.30 10.20 1615 ---- 11.30B 10.30A 10.30A 10.90 +.30 10.60 1620 ---- 11.80B 10.70A 10.70A 11.30 +.30 11.00 1625 ---- 12.30B 10.80A 10.80A 11.80 +.30 11.50 1630 ---- 12.80B 11.50A 11.50A 12.30 +.40 11.90 1635 ---- 13.30B 12.00A 12.00A 12.80 +.40 12.40 1 1640 ---- 13.90B 12.50A 12.50A 13.30 +.40 12.90 1 1645 ---- 14.50B 12.90A 12.90A 13.80 +.40 13.40 1650 ---- 15.10B 13.10A 13.10A 14.40 +.50 13.90 52 1655 ---- 15.70B 14.00A 14.00A 15.00 +.60 14.40 1660 ---- 16.30B 14.50A 14.50A 15.60 +.60 15.00 1 1665 ---- 17.00B 15.10A 15.10A 16.20 +.60 15.60 1670 ---- 17.70B 15.70A 15.70A 16.90 +.70 16.20 7 1675 ---- 18.50B 15.90A 15.90A 17.50 +.70 16.80 15 1680 ---- 19.20B 17.00A 17.00A 18.30 +.80 17.50 7 1685 ---- 20.00B 17.50A 17.50A 19.00 +.80 18.20 2 6 1690 ---- 20.90B 18.20A 18.20A 19.80 +.90 18.90 1 1695 ---- 21.70B 18.90A 18.90A 20.60 +1.00 19.60 3 1700 ---- 22.60B 19.30A 19.30A 21.40 +1.00 1 20.40 1 1705 ---- 23.50B 20.50A 20.50A 22.30 +1.10 21.20 1710 ---- 24.50B 21.30A 21.30A 23.20 +1.20 22.00 1715 ---- 25.50B 22.10A 22.10A 24.10 +1.20 22.90 1720 ---- 26.50B 23.00A 23.00A 25.10 +1.30 23.80 1725 ---- 27.60B 23.40A 23.40A 26.10 +1.40 24.70 100 1730 ---- 28.70B 24.80A 24.80A 27.10 +1.40 25.70 37 1735 ---- 29.80B 25.80A 25.80A 28.20 +1.60 26.60 1740 ---- 31.00B 26.80A 26.80A 29.30 +1.60 27.70 1745 ---- 32.30B 27.80A 27.80A 30.50 +1.80 28.70 1750 ---- 33.60B 28.40A 28.40A 31.70 +1.90 29.80 44 1755 ---- 34.90B 30.00A 30.00A 33.00 +2.00 31.00 1760 ---- 36.30B 31.20A 31.20A 34.20 +2.10 32.10 1765 ---- 37.70B 32.40A 32.40A 35.60 +2.20 33.40 1770 ---- 39.20B 33.60A 33.60A 37.00 +2.40 1 34.60 1775 ---- 40.70B 34.30A 34.30A 38.40 +2.50 35.90 6 50 1780 ---- 42.20B 36.30A 36.30A 39.90 +2.60 37.30 6 1785 ---- 43.90B 37.60A 37.60A 41.40 +2.70 38.70 1790 ---- 45.50B 39.00A 39.00A 43.00 +2.90 40.10 1795 ---- 47.20B 40.50A 40.50A 44.60 +3.00 41.60 1800 ---- 49.10B 41.30A 41.30A 46.30 +3.20 1 43.10 25 1805 ---- 50.80B 43.70A 43.70A 48.00 +3.30 44.70 1810 ---- 52.70B 45.30A 45.30A 49.80 +3.50 46.30 1815 ---- 54.60B 46.90A 46.90A 51.60 +3.60 48.00 1820 ---- 56.60B 48.70A 48.70A 53.50 +3.80 49.70 1825 ---- 58.80B 49.40A 49.40A 55.40 +3.90 51.50 15 19 1830 ---- 60.80B 52.30A 52.30A 57.40 +4.00 53.40 1835 ---- 62.90B 54.10A 54.10A 59.50 +4.20 55.30 1840 ---- 65.20B 56.10A 56.10A 61.60 +4.40 57.20 1 1845 ---- 67.40B 58.00A 58.00A 63.70 +4.50 59.20 1850 ---- 69.80B 58.90A 58.90A 65.90 +4.70 189 61.20 81 1855 ---- 72.10B 62.10A 62.10A 68.20 +4.90 63.30 1860 ---- 74.60B 64.30A 64.30A 70.50 +5.00 65.50 66 1865 ---- 77.10B 66.40A 66.40A 72.90 +5.20 67.70 1870 ---- 79.60B 68.70A 68.70A 75.30 +5.30 70.00 1875 ---- 82.30B 69.70A 69.70A 77.80 +5.50 72.30 1880 ---- 85.00B 72.00A 72.00A 80.30 +5.60 74.70 1885 ---- 87.60B 75.70A 75.70A 82.90 +5.80 77.10 1890 ---- 90.40B 78.20A 78.20A 85.60 +6.00 203 79.60 1895 ---- 93.20B 80.70A 80.70A 88.30 +6.20 82.10 1900 ---- 96.10B 81.90A 81.90A 91.10 +6.40 84.70 10 10 1905 ---- 99.10B 85.90A 85.90A 93.90 +6.60 87.30 1910 ---- 102.00B 88.60A 88.60A 96.80 +6.80 90.00 1 1 1915 ---- 105.10B 91.30A 91.30A 99.70 +6.90 92.80 1920 ---- 108.20B 94.10A 94.10A 102.70 +7.10 95.60 1925 97.20 111.30B 95.30A 95.30A 105.70 +7.30 5 98.40 4 1930 ---- 114.50B 99.80A 99.80A 108.80 +7.50 101.30 1935 ---- 117.80B 102.80A 102.80A 111.90 +7.60 104.30 1940 ---- 121.10B 105.80A 105.80A 115.10 +7.80 107.30 1945 ---- 124.40B 108.80A 108.80A 118.30 +8.00 110.30 1 1950 111.70 127.80B 110.10A 110.10A 121.60 +8.20 207 113.40 51 1955 ---- 131.20B 115.10A 115.10A 124.90 +8.40 116.50 1960 ---- 134.70B 118.30A 118.30A 128.20 +8.50 119.70 1965 ---- 138.20B 121.50A 121.50A 131.60 +8.60 123.00 1970 ---- 141.70B 124.80A 124.80A 135.10 +8.90 126.20 1975 ---- 145.30B 127.80A 127.80A 138.60 +9.00 129.60 1980 ---- 149.00B 131.30A 131.30A 142.10 +9.20 132.90 1985 ---- 152.60B 135.00A 135.00A 145.70 +9.40 136.30 2 1990 ---- 156.30B 138.40A 138.40A 149.30 +9.50 139.80 1 1995 ---- 160.10B 141.50A 141.50A 152.90 +9.60 143.30 1 2000 ---- 163.90B 144.70A 144.70A 156.60 +9.80 146.80 10 11 2005 ---- 167.70B 148.50A 148.50A 160.30 +10.00 150.30 1 2010 ---- 171.50B 152.20A 152.20A 164.10 +10.20 153.90 2 2015 ---- 175.40B 156.30A 156.30A 167.80 +10.20 157.60 1 2020 ---- 179.30B 160.00A 160.00A 171.70 +10.50 161.20 2 2025 ---- 183.20B 163.60A 163.60A 175.50 +10.60 164.90 4 2030 ---- 187.20B 167.40A 167.40A 179.40 +10.70 168.70 5 2035 ---- 191.20B 171.20A 171.20A 183.30 +10.90 172.40 2040 ---- 195.20B 175.00A 175.00A 187.20 +11.00 176.20 2045 ---- 199.30B 178.90A 178.90A 191.20 +11.10 180.10 2 2050 ---- 203.30B 182.70A 182.70A 195.20 +11.30 183.90 5 2055 ---- 207.40B 186.60A 186.60A 199.20 +11.40 187.80 2060 206.70 211.60B 190.60A 207.20B 203.20 +11.50 1 191.70 2 2065 210.60 215.70B 194.60A 209.90B 207.30 +11.60 2 195.70 2070 213.00 219.90B 198.50A 216.80B 211.40 +11.70 2 199.70 2 2075 219.60 224.10B 202.60A 220.30B 215.50 +11.80 1 203.70 4 2080 221.10 228.30B 206.60A 222.40B 219.70 +12.00 1 207.70 2 2085 ---- 232.50B 210.70A 210.70A 223.80 +12.10 211.70 3 2090 ---- 236.80B 214.80A 214.80A 228.00 +12.20 215.80 1 4 2095 ---- 241.10B 218.90A 218.90A 232.20 +12.30 219.90 2 2 2100 ---- 245.40B 223.10A 223.10A 236.50 +12.50 224.00 2 2 2105 ---- 249.70B 227.20A 227.20A 240.70 +12.50 228.20 8 8 2110 ---- 254.00B 231.40A 231.40A 245.00 +12.60 232.40 4 5 2115 ---- 258.40B 235.60A 235.60A 249.30 +12.70 236.60 1 2 2120 ---- 262.80B 239.90A 239.90A 253.60 +12.80 240.80 1 2125 ---- 267.20B 244.10A 244.10A 257.90 +12.90 245.00 1 2130 ---- 271.60B 248.40A 248.40A 262.30 +13.10 249.20 2135 ---- 276.00B 252.70A 252.70A 266.60 +13.10 253.50 1 2140 ---- 280.50B 257.00A 257.00A 271.00 +13.20 257.80 2145 ---- 284.90B 261.30A 261.30A 275.40 +13.30 262.10 1 2150 ---- 289.40B 265.70A 265.70A 279.80 +13.40 266.40 7 2155 ---- 293.90B 270.00A 270.00A 284.20 +13.40 270.80 2160 ---- 298.40B 274.40A 274.40A 288.70 +13.50 275.20 2 2165 ---- 302.90B 278.80A 278.80A 293.10 +13.60 279.50 2 2170 ---- 307.40B 283.20A 283.20A 297.60 +13.70 283.90 2 2175 ---- 311.90B 287.60A 287.60A 302.10 +13.80 288.30 21 2180 ---- 316.50B 292.10A 292.10A 306.60 +13.80 292.80 2185 ---- 321.10B 296.50A 296.50A 311.10 +13.90 297.20 2190 ---- 325.60B 301.00A 301.00A 315.60 +14.00 301.60 2195 ---- 330.20B 305.50A 305.50A 320.20 +14.10 306.10 2200 ---- 334.80B 310.00A 310.00A 324.70 +14.10 310.60 11 2205 ---- 339.40B 314.50A 314.50A 329.30 +14.20 315.10 2210 ---- 344.00B 319.00A 319.00A 333.90 +14.30 319.60 11 2215 ---- 348.70B 323.50A 323.50A 338.40 +14.30 324.10 1 2220 ---- 353.30B 328.10A 328.10A 343.00 +14.40 328.60 2225 ---- 357.90B 332.60A 332.60A 347.70 +14.50 333.20 2 18 2230 ---- 362.60B 337.20A 337.20A 352.30 +14.60 337.70 2 2235 ---- 367.30B 341.80A 341.80A 356.90 +14.60 342.30 2 2240 ---- 371.90B 346.30A 371.90B 361.50 +14.70 346.80 2 2245 ---- 376.60B 351.00A 376.60B 366.20 +14.80 351.40 3 2250 ---- 381.30B 355.60A 381.30B 370.90 +14.90 356.00 4 7 2255 ---- 386.00B 360.20A 386.00B 375.50 +14.90 360.60 2 2260 ---- 390.70B 364.80A 390.70B 380.20 +15.00 365.20 2265 ---- 395.40B 369.50A 395.40B 384.90 +15.10 369.80 1 2270 ---- 400.10B 374.10A 400.10B 389.60 +15.10 374.50 1 2275 ---- 404.90B 378.80A 404.90B 394.30 +15.20 379.10 2280 ---- 409.60B 383.40A 409.60B 399.00 +15.20 383.80 6 2290 ---- 417.70B 392.80A 417.60B 408.40 +15.30 393.10 2300 ---- 428.60B 402.20A 428.60B 417.90 +15.50 402.40 3 2310 ---- 436.60B 411.60A 436.60B 427.40 +15.60 411.80 2320 ---- 446.10B 421.00A 445.90B 436.90 +15.70 421.20 2325 ---- 452.50B 425.80A 452.50B 441.60 +15.60 426.00 1 2330 ---- 455.80B ---- 455.70B 446.40 +15.70 430.70 1 3 2340 ---- 465.20B ---- 465.00B 456.00 +15.80 440.20 2350 ---- 476.50B 449.50A 476.50B 465.50 +15.80 449.70 8 2360 ---- 484.50B ---- 484.50B 475.10 +15.90 459.20 2370 ---- 494.00B ---- 493.80B 484.70 +16.00 468.70 2375 ---- 500.70B 473.40A 500.70B 489.60 +16.10 473.50 5 2380 ---- 503.80B ---- 503.80B 494.40 +16.10 478.30 2400 ---- 524.90B ---- 524.90B 513.70 +16.20 497.50 1 2425 ---- 549.30B ---- 549.30B 538.00 +16.40 521.60 2450 ---- 573.70B ---- 573.70B 562.40 +16.50 545.90 2475 ---- 598.30B ---- 598.30B 586.90 +16.70 570.20 2500 ---- 622.80B ---- 622.80B 611.40 +16.80 594.60 2525 ---- 647.50B 619.10A 647.50B 636.10 +16.90 619.20 2550 ---- 672.10B ---- 672.10B 660.80 +17.10 643.70 15 2575 ---- 696.90B 668.30A 696.90B 685.60 +17.20 668.40 2700 ---- 821.30B 792.10A 821.30B 810.40 +17.70 792.70 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .80 -.10 .90 1225 ---- ---- ---- ---- 1.00 UNCH 1.00 1250 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.30 -.10 1.40 30 1300 ---- ---- ---- ---- 1.60 UNCH 1.60 1325 ---- ---- ---- ---- 1.80 -.10 1.90 1350 ---- ---- ---- ---- 2.20 UNCH 2.20 40 1375 ---- ---- ---- ---- 2.50 -.10 2.60 9 1390 ---- ---- ---- ---- 2.80 -.10 2.90 1400 ---- ---- ---- ---- 3.00 -.10 3.10 1410 ---- ---- ---- ---- 3.20 -.10 3.30 1 1420 ---- ---- ---- ---- 3.40 -.10 3.50 1425 ---- ---- ---- ---- 3.60 UNCH 3.60 30 1430 ---- ---- ---- ---- 3.70 UNCH 3.70 1 1440 ---- ---- ---- ---- 3.90 -.10 4.00 1450 ---- ---- 4.20A 4.20A 4.20 -.10 4.30 4 1460 ---- ---- 4.50A 4.50A 4.50 -.10 4.60 1470 ---- ---- 4.80A 4.80A 4.90 UNCH 4.90 1475 ---- ---- 5.00A 5.00A 5.10 UNCH 5.10 1480 ---- ---- 5.20A 5.20A 5.20 -.10 5.30 1490 ---- ---- 5.50A 5.50A 5.60 -.10 5.70 1495 ---- ---- 5.70A 5.70A 5.80 -.10 5.90 1500 ---- ---- 5.90A 5.90A 6.00 -.10 6.10 1505 ---- 6.40B 6.10A 6.10A 6.30 UNCH 6.30 1510 ---- 6.60B 6.30A 6.30A 6.50 UNCH 6.50 1515 ---- 6.90B 6.60A 6.60A 6.70 UNCH 6.70 1520 ---- 7.10B 6.80A 6.80A 7.00 UNCH 7.00 1 1525 ---- 7.40B 7.10A 7.10A 7.20 UNCH 7.20 1 1530 ---- 7.70B 7.30A 7.30A 7.50 UNCH 7.50 31 1535 ---- 8.00B 7.60A 7.60A 7.80 +.10 7.70 1540 ---- 8.30B 7.80A 7.80A 8.10 +.10 8.00 1545 ---- 8.60B 8.10A 8.10A 8.40 +.10 8.30 19 1550 ---- 8.90B 8.40A 8.40A 8.70 +.10 3 8.60 13 1555 ---- 9.30B 8.70A 8.70A 9.00 +.10 8.90 1560 ---- 9.60B 9.00A 9.00A 9.40 +.20 9.20 36 1565 ---- 10.00B 9.30A 9.30A 9.70 +.20 9.50 1570 ---- 10.30B 9.70A 9.70A 10.10 +.20 9.90 1575 ---- 10.70B 10.00A 10.00A 10.50 +.30 10.20 1580 ---- 11.10B 10.40A 10.40A 10.90 +.30 10.60 1585 ---- 11.60B 10.70A 10.70A 11.30 +.30 11.00 1590 ---- 12.00B 11.10A 11.10A 11.70 +.30 11.40 1595 ---- 12.50B 11.50A 11.50A 12.10 +.30 11.80 1600 ---- 12.90B 11.90A 11.90A 12.60 +.40 12.20 764 1605 ---- 13.40B 12.40A 12.40A 13.10 +.40 12.70 12 1610 ---- 13.90B 12.80A 12.80A 13.50 +.40 13.10 1615 ---- 14.50B 13.30A 13.30A 14.10 +.50 13.60 1620 ---- 15.00B 13.70A 13.70A 14.60 +.50 14.10 1625 ---- 15.60B 14.20A 14.20A 15.10 +.50 14.60 1630 ---- 16.20B 14.80A 14.80A 15.70 +.60 15.10 1 1635 ---- 16.80B 15.30A 15.30A 16.30 +.60 15.70 1640 ---- 17.40B 15.80A 15.80A 16.90 +.60 16.30 1645 ---- 18.10B 16.40A 16.40A 17.50 +.70 16.80 2 1650 ---- 18.80B 17.00A 17.00A 18.20 +.70 17.50 63 1655 ---- 19.50B 17.60A 17.60A 18.80 +.70 18.10 1 1660 ---- 20.30B 18.30A 18.30A 19.60 +.90 18.70 3 1665 ---- 21.00B 18.90A 18.90A 20.30 +.90 19.40 6 1670 ---- 21.80B 19.60A 19.60A 21.00 +.90 20.10 2 1675 ---- 22.70B 20.30A 20.30A 21.80 +.90 20.90 50 1680 ---- 23.50B 21.10A 21.10A 22.60 +1.00 21.60 1685 ---- 24.40B 21.80A 21.80A 23.50 +1.10 22.40 1690 ---- 25.30B 22.60A 22.60A 24.30 +1.10 23.20 1695 ---- 26.40B 23.40A 23.40A 25.20 +1.20 24.00 1700 25.20 27.30B 24.30A 25.00A 26.20 +1.30 1 24.90 141 1705 ---- 28.30B 25.20A 25.20A 27.10 +1.30 25.80 1710 ---- 29.40B 26.10A 26.10A 28.10 +1.40 26.70 1715 ---- 30.50B 27.00A 27.00A 29.20 +1.50 27.70 1720 ---- 31.60B 28.00A 28.00A 30.20 +1.50 28.70 1725 ---- 32.80B 28.80A 28.80A 31.30 +1.60 29.70 40 1730 ---- 34.10B 30.00A 30.00A 32.50 +1.80 30.70 1735 ---- 35.20B 31.10A 31.10A 33.60 +1.80 31.80 1740 ---- 36.50B 32.20A 32.20A 34.90 +2.00 32.90 1745 ---- 38.00B 33.30A 33.30A 36.10 +2.00 34.10 1750 ---- 39.40B 34.30A 34.30A 37.40 +2.10 35.30 274 1755 ---- 40.80B 35.70A 35.70A 38.80 +2.30 36.50 1760 ---- 42.10B 37.00A 37.00A 40.20 +2.40 37.80 1765 ---- 43.80B 38.30A 38.30A 41.60 +2.50 39.10 1770 ---- 45.20B 39.60A 39.60A 43.10 +2.60 40.50 3 1775 ---- 46.90B 40.70A 40.70A 44.60 +2.70 41.90 305 1780 ---- 48.60B 42.40A 42.40A 46.20 +2.90 43.30 1785 ---- 50.30B 43.60A 43.60A 47.80 +3.00 44.80 1790 ---- 52.00B 45.10A 45.10A 49.50 +3.20 46.30 1795 ---- 53.80B 47.00A 47.00A 51.20 +3.30 47.90 1800 ---- 55.70B 48.20A 48.20A 52.90 +3.30 49.60 483 1805 ---- 57.60B 50.20A 50.20A 54.70 +3.50 51.20 1810 ---- 59.40B 51.90A 51.90A 56.60 +3.60 53.00 1815 ---- 61.40B 53.70A 53.70A 58.50 +3.70 54.80 1820 ---- 63.50B 55.50A 55.50A 60.50 +3.90 56.60 1 1825 ---- 65.60B 56.70A 56.70A 62.50 +4.00 58.50 415 1830 ---- 67.90B 58.60A 58.60A 64.60 +4.20 60.40 1835 ---- 70.10B 61.20A 61.20A 66.70 +4.40 62.30 1840 ---- 72.30B 63.20A 63.20A 68.90 +4.50 64.40 1845 ---- 74.60B 65.30A 65.30A 71.10 +4.70 66.40 1850 ---- 77.00B 66.50A 66.50A 73.40 +4.90 68.50 20 1855 ---- 79.40B 69.50A 69.50A 75.70 +5.00 70.70 1860 ---- 81.90B 71.70A 71.70A 78.10 +5.20 72.90 1865 ---- 84.40B 73.90A 73.90A 80.50 +5.40 75.10 1870 ---- 87.00B 76.20A 76.20A 83.00 +5.60 77.40 2 1875 ---- 89.60B 77.60A 77.60A 85.50 +5.70 79.80 1880 ---- 92.30B 81.00A 81.00A 88.00 +5.80 82.20 1885 ---- 95.00B 83.40A 83.40A 90.60 +5.90 84.70 1890 ---- 97.80B 85.90A 85.90A 93.20 +6.00 87.20 1895 ---- 100.60B 88.50A 88.50A 95.90 +6.10 89.80 1900 ---- 103.50B 89.90A 89.90A 98.60 +6.20 92.40 10 1905 ---- 106.50B 93.70A 93.70A 101.40 +6.30 95.10 1 1910 ---- 109.50B 96.40A 96.40A 104.30 +6.50 97.80 1 1915 ---- 112.50B 99.20A 99.20A 107.20 +6.70 100.50 2 1920 ---- 115.60B 102.00A 102.00A 110.10 +6.80 103.30 1925 ---- 118.70B 103.40A 103.40A 113.20 +7.00 106.20 1930 ---- 121.90B 107.70A 107.70A 116.20 +7.10 109.10 1935 ---- 125.10B 110.70A 110.70A 119.40 +7.40 112.00 1940 ---- 128.40B 113.70A 113.70A 122.50 +7.50 115.00 1945 ---- 131.70B 116.70A 116.70A 125.70 +7.70 118.00 1950 ---- 135.00B 118.20A 118.20A 129.00 +7.90 121.10 1955 ---- 138.40B 122.90A 122.90A 132.30 +8.10 124.20 1960 ---- 141.80B 124.30A 124.30A 135.60 +8.20 127.40 1965 ---- 145.30B 129.30A 129.30A 139.00 +8.40 130.60 1970 ---- 148.80B 132.60A 132.60A 142.40 +8.50 133.90 1975 ---- 152.40B 135.90A 135.90A 145.80 +8.60 137.20 1980 ---- 155.90B 139.30A 139.30A 149.30 +8.80 140.50 1985 ---- 159.60B 142.60A 142.60A 152.80 +8.90 143.90 1990 ---- 163.20B 146.10A 146.10A 156.40 +9.10 147.30 1995 ---- 166.90B 149.50A 149.50A 160.00 +9.20 150.80 2000 ---- 170.60B 153.00A 153.00A 163.60 +9.30 154.30 2005 ---- 174.40B 156.60A 156.60A 167.30 +9.50 157.80 2010 ---- 178.20B 160.20A 160.20A 171.00 +9.70 161.30 2015 ---- 182.00B 163.80A 163.80A 174.70 +9.80 164.90 1 2020 ---- 185.80B 167.40A 167.40A 178.50 +9.90 168.60 2 2025 ---- 189.70B 171.10A 171.10A 182.20 +10.00 172.20 7 2030 ---- 193.60B 174.80A 174.80A 186.10 +10.20 175.90 1 2035 ---- 197.50B 178.50A 178.50A 189.90 +10.30 179.60 4 2040 ---- 201.50B 182.30A 182.30A 193.80 +10.40 183.40 2045 ---- 205.50B 186.10A 186.10A 197.70 +10.50 187.20 2050 ---- 209.50B 189.90A 189.90A 201.60 +10.60 191.00 1 2055 ---- 213.50B 193.70A 193.70A 205.60 +10.80 194.80 2060 ---- 217.60B 197.60A 197.60A 209.60 +10.90 198.70 2065 ---- 221.70B 201.50A 201.50A 213.60 +11.00 202.60 2070 ---- 225.80B 205.50A 205.50A 217.60 +11.10 206.50 2075 208.80 229.90B 208.80 229.90B 221.60 +11.20 1 210.40 3 2080 ---- 234.10B 213.40A 213.40A 225.70 +11.30 214.40 2085 216.60 238.20B 216.60 238.20B 229.80 +11.40 2 218.40 2090 ---- 242.40B 221.50A 221.50A 233.90 +11.50 222.40 2095 ---- 246.60B 225.50A 225.50A 238.10 +11.70 226.40 2100 ---- 250.90B 229.60A 229.60A 242.20 +11.70 230.50 2105 ---- 255.10B 233.70A 233.70A 246.40 +11.80 234.60 2110 ---- 259.40B 237.80A 237.80A 250.60 +11.90 238.70 2115 ---- 263.70B 242.00A 242.00A 254.80 +12.00 242.80 2120 ---- 268.00B 246.10A 246.10A 259.10 +12.10 247.00 2125 ---- 272.30B 250.30A 250.30A 263.30 +12.20 251.10 5 2130 ---- 276.70B 254.50A 254.50A 267.60 +12.30 255.30 2135 ---- 281.00B 258.70A 258.70A 271.90 +12.40 259.50 2140 ---- 285.40B 262.90A 262.90A 276.20 +12.50 263.70 2145 ---- 289.80B 267.20A 267.20A 280.50 +12.60 267.90 2150 ---- 294.20B 271.50A 271.50A 284.90 +12.70 272.20 3 2155 ---- 298.60B 275.80A 275.80A 289.20 +12.70 276.50 1 2160 ---- 303.00B 280.10A 280.10A 293.60 +12.80 280.80 2165 ---- 307.50B 284.40A 284.40A 298.00 +12.90 285.10 2170 ---- 311.90B 288.70A 288.70A 302.40 +13.00 289.40 2175 ---- 316.40B 293.10A 293.10A 306.80 +13.10 293.70 9 2180 ---- 320.90B 297.40A 297.40A 311.20 +13.10 298.10 2185 ---- 325.40B 301.80A 301.80A 315.70 +13.30 302.40 2190 ---- 329.90B 306.20A 306.20A 320.10 +13.30 306.80 2195 ---- 334.40B 310.60A 310.60A 324.60 +13.40 311.20 2200 ---- 338.90B 315.10A 315.10A 329.10 +13.50 315.60 10 2205 ---- 343.50B 319.50A 319.50A 333.60 +13.60 320.00 2210 ---- 348.00B 323.90A 323.90A 338.10 +13.70 324.40 2215 ---- 352.60B 328.40A 328.40A 342.60 +13.70 328.90 2 2220 ---- 357.20B 332.90A 332.90A 347.10 +13.80 333.30 1 2225 ---- 361.80B 337.40A 337.40A 351.70 +13.90 337.80 8 2230 ---- 366.40B 341.90A 341.90A 356.20 +13.90 342.30 2235 ---- 371.00B 346.40A 346.40A 360.80 +14.00 346.80 3 2240 ---- 375.60B 350.90A 350.90A 365.30 +14.00 351.30 2245 ---- 380.20B 355.40A 355.40A 369.90 +14.10 355.80 2250 ---- 384.80B 360.00A 360.00A 374.50 +14.20 360.30 2255 ---- 389.50B 364.50A 364.50A 379.10 +14.20 364.90 2260 ---- 394.10B 369.10A 394.10B 383.70 +14.30 369.40 2265 ---- 398.80B 373.70A 398.80B 388.30 +14.30 374.00 2270 ---- 403.40B 378.30A 403.40B 393.00 +14.50 378.50 2275 ---- 408.10B 382.80A 408.10B 397.60 +14.50 383.10 1 1 2280 ---- 412.80B 387.50A 412.80B 402.20 +14.50 387.70 2290 ---- 422.20B 396.70A 422.20B 411.60 +14.70 396.90 2300 ---- 431.60B 406.00A 431.60B 420.90 +14.80 406.10 3 3 2310 ---- 441.00B 415.30A 441.00B 430.30 +14.90 415.40 2 2320 ---- 450.50B 424.60A 450.50B 439.70 +15.00 424.70 2325 ---- 455.20B ---- 455.20B 444.40 +15.10 429.30 2330 ---- 460.00B 433.90A 460.00B 449.10 +15.10 434.00 2340 ---- 467.60B 443.30A 467.30B 458.60 +15.20 443.40 2350 ---- 479.00B ---- 479.00B 468.00 +15.30 452.70 2360 ---- 486.50B ---- 486.30B 477.60 +15.40 462.20 2370 ---- 496.30B ---- 496.10B 487.10 +15.50 471.60 2 2375 ---- 502.90B ---- 502.90B 491.90 +15.60 476.30 2 2380 ---- 505.60B ---- 505.40B 496.60 +15.60 481.00 1 2400 ---- 527.00B ---- 527.00B 515.80 +15.80 500.00 6 2425 ---- 551.10B ---- 551.10B 539.80 +15.90 523.90 2450 ---- 575.40B ---- 575.40B 564.00 +16.10 547.90 1 2475 ---- 599.70B ---- 599.70B 588.30 +16.30 572.00 2500 ---- 624.10B ---- 624.10B 612.70 +16.50 596.20 3 2525 ---- 648.60B ---- 648.60B 637.10 +16.60 620.50 2550 ---- 673.10B ---- 673.10B 661.70 +16.80 644.90 2575 ---- 697.70B ---- 697.70B 686.30 +16.90 669.40 2600 ---- 722.40B ---- 722.40B 711.00 +17.10 693.90 3000 ---- 1117.00B ---- 1116.80B 1110.40 +17.70 1092.70 4000 ---- 2114.10B ---- 2113.20B 2110.40 +17.70 2092.70 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.20 UNCH 1.20 2 1225 ---- ---- ---- ---- 1.40 UNCH 1.40 1250 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1275 ---- ---- ---- ---- 1.90 UNCH 1.90 1300 ---- ---- ---- ---- 2.20 UNCH 2.20 1325 ---- ---- ---- ---- 2.50 -.10 2.60 1350 ---- ---- ---- ---- 2.90 -.10 3.00 10 1375 ---- ---- ---- ---- 3.40 UNCH 3.40 21 1400 ---- ---- ---- ---- 4.00 UNCH 4.00 201 1410 ---- ---- ---- ---- 4.20 UNCH 4.20 1420 ---- ---- ---- ---- 4.50 UNCH 4.50 1425 ---- ---- ---- ---- 4.70 UNCH 4.70 1430 ---- ---- ---- ---- 4.80 UNCH 4.80 1440 ---- 5.20B ---- 5.20B 5.10 UNCH 5.10 1 1 1450 ---- 5.50B ---- 5.50B 5.50 +.10 5.40 61 61 1460 ---- 5.90B ---- 5.90B 5.90 +.10 5.80 1470 ---- 6.30B ---- 6.30B 6.30 +.10 6.20 1475 ---- 6.50B 6.30A 6.30A 6.50 +.10 6.40 1480 6.70 6.80B 6.50A 6.70 6.70 +.10 1 6.60 1490 ---- 7.20B ---- 7.20B 7.10 +.10 7.00 1500 ---- 7.70B ---- 7.70B 7.60 +.10 3 7.50 10 500 1505 ---- 8.00B ---- 8.00B 7.90 +.20 7.70 1510 ---- 8.30B ---- 8.30B 8.20 +.20 8.00 1515 ---- 8.60B ---- 8.60B 8.40 +.20 8.20 1520 ---- 8.90B ---- 8.90B 8.70 +.20 8.50 1525 ---- 9.10B 8.70A 8.70A 9.00 +.20 8.80 15 1530 ---- 9.50B 9.00A 9.00A 9.30 +.20 9.10 1535 ---- 9.80B 9.30A 9.30A 9.60 +.20 9.40 1540 ---- 10.10B 9.60A 9.60A 10.00 +.30 9.70 1545 ---- 10.50B 9.90A 9.90A 10.30 +.30 10.00 1550 ---- 10.90B 10.30A 10.30A 10.60 +.20 10.40 8 1157 1555 ---- 11.20B 10.60A 10.60A 11.00 +.30 10.70 1560 ---- 11.60B 10.90A 10.90A 11.40 +.30 11.10 2 1565 ---- 12.00B 11.30A 11.30A 11.80 +.40 11.40 1570 ---- 12.40B 11.70A 11.70A 12.20 +.40 11.80 1575 ---- 12.80B 12.00A 12.00A 12.60 +.40 12.20 25 1580 ---- 13.30B 12.40A 12.40A 13.00 +.40 12.60 1585 ---- 13.70B 12.90A 12.90A 13.40 +.40 13.00 1590 ---- 14.20B 13.30A 13.30A 13.90 +.40 13.50 1595 ---- 14.70B 13.70A 13.70A 14.40 +.50 13.90 1600 ---- 15.20B 14.20A 14.20A 14.90 +.50 14.40 6 509 1605 ---- 15.70B 14.60A 14.60A 15.40 +.50 14.90 1610 ---- 16.30B 15.10A 15.10A 15.90 +.50 15.40 1615 ---- 16.80B 15.60A 15.60A 16.40 +.50 15.90 1620 ---- 17.40B 16.10A 16.10A 17.00 +.60 16.40 1625 ---- 18.00B 16.70A 16.70A 17.50 +.50 17.00 25 25 1630 ---- 18.60B 17.20A 17.20A 18.10 +.60 17.50 1635 ---- 19.30B 17.80A 17.80A 18.70 +.60 18.10 1640 ---- 20.00B 18.40A 18.40A 19.40 +.70 18.70 1645 ---- 20.70B 19.00A 19.00A 20.00 +.70 19.30 1650 ---- 21.40B 19.60A 19.60A 20.70 +.70 20.00 680 1655 ---- 22.10B 20.30A 20.30A 21.40 +.70 20.70 1660 ---- 22.90B 21.00A 21.00A 22.10 +.80 21.30 74 1665 ---- 23.70B 21.70A 21.70A 22.90 +.80 22.10 1670 ---- 24.50B 22.40A 22.40A 23.70 +.90 22.80 1675 ---- 25.30B 23.10A 23.10A 24.50 +1.00 23.50 80 1680 ---- 26.20B 23.90A 23.90A 25.30 +1.00 24.30 1685 ---- 27.10B 24.70A 24.70A 26.20 +1.10 25.10 1690 ---- 28.00B 25.50A 25.50A 27.00 +1.00 26.00 1695 ---- 29.00B 26.30A 26.30A 27.90 +1.10 26.80 1700 ---- 30.00B 27.10A 27.10A 28.90 +1.20 27.70 15 17 1705 ---- 31.10B 28.10A 28.10A 29.90 +1.30 28.60 10 1710 ---- 32.10B 29.00A 29.00A 30.90 +1.30 29.60 1715 ---- 33.20B 29.90A 29.90A 31.90 +1.30 30.60 1720 ---- 34.40B 30.90A 30.90A 33.00 +1.40 31.60 1725 ---- 35.50B 31.80A 31.80A 34.10 +1.50 32.60 1730 ---- 36.70B 32.90A 32.90A 35.20 +1.50 33.70 1735 ---- 38.00B 34.10A 34.10A 36.40 +1.60 34.80 1 1740 ---- 39.20B 34.90A 34.90A 37.60 +1.70 35.90 1745 ---- 40.60B 36.30A 36.30A 38.90 +1.80 37.10 1750 ---- 41.90B 37.20A 37.20A 40.10 +1.80 38.30 840 840 1755 ---- 43.30B 38.70A 38.70A 41.50 +2.00 39.50 1760 ---- 44.70B 39.90A 39.90A 42.80 +2.00 40.80 1765 ---- 46.20B 41.20A 41.20A 44.30 +2.20 42.10 1770 ---- 47.70B 42.50A 42.50A 45.70 +2.30 43.40 1775 ---- 49.20B 43.60A 43.60A 47.20 +2.40 44.80 1780 ---- 50.90B 45.30A 45.30A 48.70 +2.40 46.30 1785 ---- 52.40B 46.70A 46.70A 50.30 +2.60 47.70 1790 ---- 54.20B 48.20A 48.20A 51.90 +2.70 49.20 1795 ---- 55.90B 49.70A 49.70A 53.60 +2.80 50.80 1800 ---- 57.70B 50.90A 50.90A 55.30 +2.90 52.40 100 1805 ---- 59.50B 52.90A 52.90A 57.10 +3.10 54.00 1810 ---- 61.40B 54.60A 54.60A 58.90 +3.30 55.60 1815 ---- 63.30B 56.30A 56.30A 60.70 +3.30 57.40 1820 ---- 65.30B 58.00A 58.00A 62.60 +3.50 59.10 1825 ---- 67.30B 59.20A 59.20A 64.60 +3.70 60.90 1830 ---- 69.30B 61.70A 61.70A 66.60 +3.80 62.80 1835 ---- 71.50B 63.60A 63.60A 68.60 +4.00 64.60 1840 ---- 73.60B 65.50A 65.50A 70.70 +4.10 66.60 1845 ---- 75.90B 67.50A 67.50A 72.80 +4.20 68.60 24 1850 ---- 78.10B 68.70A 68.70A 75.00 +4.40 70.60 150 1855 ---- 80.40B 71.60A 71.60A 77.20 +4.50 72.70 20 1860 ---- 82.80B 73.70A 73.70A 79.40 +4.60 74.80 1865 ---- 85.20B 75.80A 75.80A 81.70 +4.80 76.90 1870 ---- 87.70B 78.00A 78.00A 84.10 +5.00 79.10 1 1875 ---- 90.20B 79.30A 79.30A 86.50 +5.10 81.40 1880 ---- 92.70B 82.60A 82.60A 88.90 +5.20 83.70 1885 ---- 95.30B 84.90A 84.90A 91.40 +5.30 86.10 1 1890 ---- 98.00B 87.30A 87.30A 93.90 +5.40 88.50 26 1895 ---- 100.60B 89.70A 89.70A 96.50 +5.60 90.90 1900 ---- 103.40B 91.00A 91.00A 99.10 +5.70 93.40 12 1905 ---- 106.20B 94.80A 94.80A 101.80 +5.90 95.90 1 1910 ---- 109.00B 97.30A 97.30A 104.50 +6.00 98.50 1915 ---- 111.90B 100.00A 100.00A 107.30 +6.10 101.20 1 1920 ---- 114.80B 102.60A 102.60A 110.10 +6.30 103.80 2 4 1925 ---- 117.80B 103.90A 103.90A 112.90 +6.30 106.60 1 1930 ---- 120.80B 108.10A 108.10A 115.80 +6.50 109.30 1 1935 ---- 123.80B 110.90A 110.90A 118.80 +6.60 112.20 700 700 1940 ---- 126.90B 113.80A 113.80A 121.80 +6.80 115.00 3 1945 ---- 130.10B 116.60A 116.60A 124.80 +6.90 117.90 2 1950 ---- 133.30B 117.80A 117.80A 127.90 +7.00 120.90 1955 ---- 136.50B 122.60A 122.60A 131.00 +7.10 123.90 1960 ---- 139.70B 125.60A 125.60A 134.10 +7.20 126.90 1965 ---- 143.00B 128.70A 128.70A 137.30 +7.30 130.00 1970 ---- 146.40B 129.80A 129.80A 140.60 +7.50 133.10 1975 ---- 149.80B 132.90A 132.90A 143.90 +7.70 136.20 1980 ---- 153.20B 138.10A 138.10A 147.20 +7.80 139.40 1985 ---- 156.60B 141.40A 141.40A 150.50 +7.80 142.70 1990 ---- 160.10B 144.60A 144.60A 153.90 +8.00 145.90 1995 ---- 163.60B 147.90A 147.90A 157.30 +8.10 149.20 2000 ---- 167.20B 151.30A 151.30A 160.80 +8.20 152.60 2005 ---- 170.80B 154.70A 154.70A 164.30 +8.40 155.90 2010 ---- 174.40B 158.10A 158.10A 167.80 +8.50 159.30 2015 ---- 178.10B 161.50A 161.50A 171.40 +8.60 162.80 2020 ---- 181.70B 165.00A 165.00A 175.00 +8.80 166.20 2025 ---- 185.50B 168.50A 168.50A 178.60 +8.90 169.70 2030 ---- 189.20B 172.10A 172.10A 182.30 +9.00 173.30 2035 ---- 193.00B 175.70A 175.70A 186.00 +9.20 176.80 2040 ---- 196.80B 179.30A 179.30A 189.70 +9.30 180.40 2045 ---- 200.60B 182.90A 182.90A 193.40 +9.30 184.10 2050 191.20 204.50B 186.60A 204.50B 197.20 +9.50 1 187.70 77 2055 ---- 208.30B 190.30A 190.30A 201.00 +9.60 191.40 2060 ---- 212.20B 194.00A 194.00A 204.80 +9.70 195.10 2065 ---- 216.20B 197.80A 197.80A 208.70 +9.90 198.80 2070 ---- 220.10B 201.60A 201.60A 212.50 +9.90 202.60 2075 209.50 224.10B 205.40A 224.10B 216.40 +10.00 1 206.40 2080 ---- 228.10B 209.20A 209.20A 220.40 +10.20 210.20 2085 ---- 232.10B 213.10A 213.10A 224.30 +10.30 214.00 2090 ---- 236.20B 217.00A 217.00A 228.30 +10.40 217.90 2095 ---- 240.20B 220.90A 220.90A 232.30 +10.50 221.80 2100 229.70 244.30B 224.80A 244.30B 236.30 +10.60 2 225.70 2105 ---- 248.40B 228.80A 228.80A 240.30 +10.70 229.60 2110 ---- 252.60B 232.70A 232.70A 244.40 +10.80 233.60 2115 ---- 256.70B 236.70A 236.70A 248.50 +10.90 237.60 2120 ---- 260.90B 240.80A 240.80A 252.60 +11.00 241.60 2125 ---- 265.10B 244.80A 244.80A 256.70 +11.10 245.60 2130 ---- 269.30B 248.90A 248.90A 260.90 +11.30 249.60 2135 ---- 273.50B 253.00A 253.00A 265.00 +11.30 253.70 2140 ---- 277.80B 257.10A 257.10A 269.20 +11.40 257.80 2145 ---- 282.00B 261.20A 261.20A 273.40 +11.50 261.90 2150 270.70 286.30B 265.30A 267.60A 277.60 +11.60 12 266.00 1 1 2155 ---- 290.60B 269.50A 269.50A 281.80 +11.70 270.10 2160 ---- 294.90B 273.70A 273.70A 286.10 +11.80 274.30 2165 ---- 299.20B 277.90A 277.90A 290.30 +11.80 278.50 2170 ---- 303.50B 282.10A 282.10A 294.60 +12.00 282.60 2175 286.80 307.90B 286.30A 307.90B 298.90 +12.10 1 286.80 2180 ---- 312.20B 290.50A 290.50A 303.20 +12.10 291.10 2185 ---- 316.60B 294.80A 294.80A 307.50 +12.20 295.30 2190 ---- 321.00B 299.00A 299.00A 311.90 +12.40 299.50 2195 ---- 325.40B 303.30A 303.30A 316.20 +12.40 303.80 2200 ---- 329.80B 307.60A 307.60A 320.60 +12.50 308.10 7 2205 ---- 334.20B 311.90A 311.90A 324.90 +12.50 312.40 2210 ---- 338.70B 316.30A 316.30A 329.30 +12.60 316.70 2215 ---- 343.10B 320.60A 320.60A 333.70 +12.70 321.00 2220 ---- 347.60B 325.00A 325.00A 338.10 +12.80 325.30 2225 ---- 352.10B 329.30A 329.30A 342.60 +12.90 329.70 3 3 2230 ---- 356.60B 333.70A 333.70A 347.00 +12.90 334.10 2235 ---- 361.00B 338.10A 338.10A 351.40 +13.00 338.40 2240 ---- 365.60B 342.50A 342.50A 355.90 +13.10 342.80 2245 ---- 370.10B 346.90A 346.90A 360.40 +13.20 347.20 2250 ---- 374.60B 351.40A 351.40A 364.80 +13.20 351.60 1 2255 ---- 379.10B 355.80A 355.80A 369.30 +13.30 356.00 2260 ---- 383.70B 360.30A 360.30A 373.80 +13.30 360.50 2265 ---- 388.20B 364.70A 364.70A 378.30 +13.40 364.90 2270 ---- 392.80B 369.20A 369.20A 382.90 +13.50 369.40 2275 ---- 397.40B 373.70A 373.70A 387.40 +13.60 373.80 2 2280 ---- 402.00B 378.20A 378.20A 391.90 +13.60 378.30 2290 ---- 411.20B 387.20A 387.20A 401.00 +13.70 387.30 1 2300 ---- 420.40B ---- 420.40B 410.20 +13.90 396.30 2310 ---- 429.60B ---- 429.60B 419.40 +14.00 405.40 1 2320 ---- 438.90B ---- 438.90B 428.60 +14.10 414.50 2325 ---- 443.60B ---- 443.60B 433.20 +14.20 419.00 1 1 2330 ---- 448.30B ---- 448.30B 437.80 +14.20 423.60 2340 ---- 457.60B ---- 457.60B 447.10 +14.30 432.80 2350 ---- 467.00B ---- 467.00B 456.40 +14.40 442.00 2 2 2360 ---- 476.40B ---- 476.40B 465.70 +14.50 451.20 2370 ---- 485.80B ---- 485.80B 475.10 +14.60 460.50 2375 ---- 490.50B ---- 490.50B 479.80 +14.60 465.20 2380 ---- 495.20B ---- 495.20B 484.50 +14.70 469.80 2400 ---- 514.20B ---- 514.20B 503.30 +14.80 488.50 2425 ---- 538.00B ---- 538.00B 527.00 +15.00 512.00 2450 ---- 561.90B ---- 561.90B 550.90 +15.30 535.60 2475 ---- 585.90B ---- 585.90B 574.80 +15.50 559.30 2490 ---- 597.70B ---- 597.50B 589.20 +15.50 573.70 2500 ---- 610.10B ---- 610.10B 598.80 +15.60 583.20 2525 ---- 634.30B ---- 634.30B 623.00 +15.80 607.20 2550 ---- 658.60B ---- 658.60B 647.20 +15.90 631.30 2575 ---- 683.00B ---- 683.00B 671.60 +16.10 655.50 3000 ---- 1099.70B ---- 1099.40B 1093.90 +17.50 1076.40 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 1.60 UNCH 1.60 1 13 1225 ---- ---- ---- ---- 1.90 UNCH 1.90 1250 ---- ---- ---- ---- 2.20 UNCH 2.20 1275 ---- ---- ---- ---- 2.50 UNCH 2.50 1300 ---- ---- ---- ---- 2.90 UNCH 2.90 1325 ---- ---- ---- ---- 3.40 +.10 3.30 1350 ---- ---- ---- ---- 3.90 +.10 3.80 1 21 1375 ---- 4.50B ---- 4.50B 4.50 +.10 4.40 16 1400 ---- 5.20B ---- 5.20B 5.20 +.10 5.10 25 1410 ---- ---- ---- ---- 5.50 UNCH 5.50 1420 ---- 5.90B ---- 5.90B 5.90 +.10 5.80 1425 ---- 6.10B ---- 6.10B 6.10 +.10 6.00 1430 ---- 6.30B ---- 6.30B 6.30 +.10 6.20 1440 ---- 6.70B ---- 6.70B 6.70 +.20 6.50 1450 ---- 7.10B ---- 7.10B 7.10 +.20 6.90 92 1460 ---- 7.60B ---- 7.50B 7.50 +.10 7.40 1470 ---- 8.00B ---- 8.00B 8.00 +.20 7.80 1475 ---- 8.30B ---- 8.30B 8.30 +.20 8.10 1480 ---- 8.60B ---- 8.60B 8.50 +.20 8.30 1490 ---- 9.10B ---- 9.10B 9.10 +.20 8.90 1500 ---- 9.70B ---- 9.70B 9.60 +.20 9.40 1505 ---- 10.00B ---- 10.00B 10.00 +.30 9.70 1510 ---- 10.40B ---- 10.40B 10.30 +.30 10.00 1515 ---- 10.70B ---- 10.70B 10.60 +.30 10.30 1520 ---- 11.00B ---- 11.00B 10.90 +.20 10.70 1525 ---- 11.40B ---- 11.40B 11.30 +.30 11.00 9 9 1530 ---- 11.80B 11.30A 11.30A 11.60 +.20 11.40 1535 ---- 12.20B ---- 12.20B 12.00 +.30 11.70 1540 ---- 12.50B 12.00A 12.00A 12.40 +.30 12.10 1545 ---- 13.00B 12.40A 12.40A 12.80 +.30 12.50 1550 ---- 13.40B ---- 13.40B 13.20 +.40 12.80 2 1555 ---- 13.80B 13.20A 13.20A 13.60 +.30 13.30 1560 ---- 14.30B 13.60A 13.60A 14.00 +.30 13.70 420 1565 ---- 14.70B 14.00A 14.00A 14.50 +.40 14.10 1570 ---- 15.20B 14.40A 14.40A 14.90 +.40 14.50 1575 ---- 15.70B 14.90A 14.90A 15.40 +.40 15.00 1580 ---- 16.20B 15.30A 15.30A 15.90 +.40 15.50 1585 ---- 16.70B 15.80A 15.80A 16.40 +.50 15.90 1590 ---- 17.30B 16.30A 16.30A 16.90 +.50 16.40 1595 ---- 17.80B 16.80A 16.80A 17.50 +.50 17.00 1600 ---- 18.40B 17.30A 17.30A 18.00 +.50 17.50 1605 ---- 19.00B 17.80A 17.80A 18.60 +.60 18.00 1610 ---- 19.60B 18.40A 18.40A 19.20 +.60 18.60 1615 ---- 20.30B 19.00A 19.00A 19.80 +.60 19.20 1620 ---- 20.90B 19.50A 19.50A 20.40 +.60 19.80 1625 ---- 21.60B 20.10A 20.10A 21.00 +.60 20.40 1630 ---- 22.30B 20.80A 20.80A 21.70 +.70 21.00 1635 ---- 23.00B 21.40A 21.40A 22.40 +.70 21.70 1640 ---- 23.80B 22.10A 22.10A 23.10 +.80 22.30 1645 ---- 24.50B 22.70A 22.70A 23.80 +.80 23.00 1650 ---- 25.30B 23.40A 23.40A 24.50 +.80 23.70 1655 ---- 26.10B 24.20A 24.20A 25.30 +.80 24.50 1660 ---- 27.00B 24.90A 24.90A 26.10 +.90 25.20 1 1665 ---- 27.80B 25.70A 25.70A 26.90 +.90 26.00 1670 ---- 28.70B 26.50A 26.50A 27.80 +1.00 26.80 1675 ---- 29.60B 27.30A 27.30A 28.70 +1.00 27.70 1680 ---- 30.60B 28.10A 28.10A 29.60 +1.10 28.50 1685 ---- 31.60B 29.00A 29.00A 30.50 +1.10 29.40 1690 ---- 32.60B 29.90A 29.90A 31.50 +1.20 30.30 1695 ---- 33.60B 30.80A 30.80A 32.40 +1.20 31.20 1700 ---- 34.70B 31.70A 31.70A 33.50 +1.30 32.20 3 1705 ---- 35.80B 32.70A 32.70A 34.50 +1.30 33.20 1710 ---- 36.90B 33.70A 33.70A 35.60 +1.40 34.20 1715 ---- 38.10B 34.70A 34.70A 36.70 +1.50 35.20 1720 ---- 39.30B 35.80A 35.80A 37.90 +1.60 36.30 1725 ---- 40.50B 36.90A 36.90A 39.10 +1.70 37.40 1730 ---- 41.80B 38.00A 38.00A 40.30 +1.70 38.60 1735 ---- 43.10B 39.10A 39.10A 41.60 +1.90 39.70 1740 ---- 44.40B 40.30A 40.30A 42.90 +2.00 40.90 1745 ---- 45.80B 41.50A 41.50A 44.20 +2.00 42.20 1750 ---- 47.20B 42.80A 42.80A 45.60 +2.10 43.50 1755 ---- 48.70B 44.10A 44.10A 47.00 +2.20 44.80 1760 ---- 50.20B 45.40A 45.40A 48.50 +2.40 46.10 1765 ---- 51.80B 46.70A 46.70A 49.90 +2.40 47.50 1770 ---- 53.30B 48.10A 48.10A 51.50 +2.60 48.90 1775 ---- 55.00B 49.60A 49.60A 53.10 +2.70 50.40 1780 ---- 56.60B 51.00A 51.00A 54.70 +2.80 51.90 1785 ---- 58.40B 52.60A 52.60A 56.30 +2.90 53.40 1790 ---- 60.10B 54.10A 54.10A 58.00 +3.00 55.00 1795 ---- 61.90B 55.70A 55.70A 59.80 +3.20 56.60 1800 ---- 63.80B 57.30A 57.30A 61.60 +3.30 20 58.30 1805 ---- 65.60B 59.00A 59.00A 63.40 +3.40 60.00 1810 ---- 67.60B 60.70A 60.70A 65.20 +3.50 61.70 1815 ---- 69.60B 62.50A 62.50A 67.20 +3.70 63.50 1820 ---- 71.60B 64.30A 64.30A 69.10 +3.80 65.30 1825 ---- 73.70B 66.20A 66.20A 71.10 +3.90 67.20 1830 ---- 75.80B 68.10A 68.10A 73.10 +4.00 69.10 1835 ---- 78.00B 70.00A 70.00A 75.20 +4.20 71.00 1840 ---- 80.20B 72.00A 72.00A 77.30 +4.30 73.00 210 1845 ---- 82.40B 74.00A 74.00A 79.50 +4.50 75.00 1850 ---- 84.70B 76.10A 76.10A 81.70 +4.60 77.10 1 1855 ---- 87.10B 78.20A 78.20A 83.90 +4.70 79.20 1860 ---- 89.50B 80.40A 80.40A 86.20 +4.80 81.40 1865 ---- 91.90B 82.60A 82.60A 88.50 +4.90 83.60 1870 ---- 94.40B 84.80A 84.80A 90.90 +5.00 85.90 1875 ---- 96.90B 87.10A 87.10A 93.30 +5.10 88.20 1880 ---- 99.50B 89.50A 89.50A 95.70 +5.20 90.50 1885 ---- 102.10B 91.80A 91.80A 98.20 +5.30 92.90 1890 ---- 104.80B 94.30A 94.30A 100.80 +5.40 95.40 15 1895 ---- 107.50B 96.70A 96.70A 103.30 +5.40 97.90 1900 ---- 110.20B 99.20A 99.20A 105.90 +5.50 100.40 30 1905 ---- 113.00B 101.80A 101.80A 108.60 +5.60 103.00 1910 ---- 115.90B 104.40A 104.40A 111.30 +5.70 105.60 1915 ---- 118.80B 107.00A 107.00A 114.00 +5.80 108.20 1920 ---- 121.70B 109.70A 109.70A 116.80 +5.90 110.90 1925 ---- 124.60B 112.50A 112.50A 119.70 +6.00 113.70 1930 ---- 127.60B 115.20A 115.20A 122.50 +6.00 116.50 1 1935 ---- 130.70B 118.00A 118.00A 125.40 +6.10 119.30 1940 ---- 133.80B 120.90A 120.90A 128.40 +6.30 122.10 1945 ---- 136.90B 123.80A 123.80A 131.40 +6.40 125.00 1950 ---- 140.10B 126.70A 126.70A 134.40 +6.40 128.00 1955 ---- 143.30B 129.70A 129.70A 137.50 +6.50 131.00 1960 ---- 146.50B 132.70A 132.70A 140.60 +6.60 134.00 1965 ---- 149.80B 135.80A 135.80A 143.80 +6.70 137.10 1970 ---- 153.10B 138.90A 138.90A 147.00 +6.80 140.20 1975 ---- 156.40B 142.00A 142.00A 150.20 +6.90 143.30 1980 ---- 159.80B 145.20A 145.20A 153.50 +7.00 146.50 1985 ---- 163.20B 148.40A 148.40A 156.80 +7.10 149.70 1990 ---- 166.70B 151.60A 151.60A 160.20 +7.30 152.90 1995 ---- 170.20B 154.90A 154.90A 163.60 +7.40 156.20 2000 ---- 173.70B 158.20A 158.20A 167.00 +7.50 159.50 2005 ---- 177.20B 161.60A 161.60A 170.50 +7.70 162.80 2010 ---- 180.80B 165.00A 165.00A 174.00 +7.80 166.20 2015 ---- 184.40B 168.40A 168.40A 177.50 +7.90 169.60 2020 ---- 188.10B 171.80A 171.80A 181.10 +8.00 173.10 2025 ---- 191.70B 175.30A 175.30A 184.70 +8.20 176.50 2030 ---- 195.40B 178.80A 178.80A 188.30 +8.30 180.00 2035 ---- 199.20B 182.40A 182.40A 192.00 +8.40 183.60 2040 ---- 202.90B 185.90A 185.90A 195.70 +8.60 187.10 2045 ---- 206.70B 189.50A 189.50A 199.40 +8.70 190.70 2050 ---- 210.50B 193.20A 193.20A 203.20 +8.90 194.30 2055 ---- 214.30B 196.80A 196.80A 206.90 +8.90 198.00 2060 ---- 218.20B 200.50A 200.50A 210.80 +9.10 201.70 2065 ---- 222.10B 204.20A 204.20A 214.60 +9.20 205.40 2070 ---- 226.00B 208.00A 208.00A 218.40 +9.30 209.10 2075 210.10 229.90B 210.10 229.90B 222.30 +9.50 2 212.80 2080 ---- 233.90B 215.50A 215.50A 226.20 +9.60 216.60 2085 ---- 237.80B 219.40A 219.40A 230.20 +9.80 220.40 2090 ---- 241.80B 223.20A 223.20A 234.10 +9.90 224.20 2095 ---- 245.80B 227.10A 227.10A 238.10 +10.00 228.10 2100 233.30 249.90B 230.90A 249.90B 242.10 +10.20 3 231.90 2105 ---- 253.90B 234.80A 234.80A 246.10 +10.30 235.80 2110 ---- 258.00B 238.80A 238.80A 250.10 +10.40 239.70 2115 ---- 262.10B 242.70A 242.70A 254.10 +10.40 243.70 2120 ---- 266.20B 246.70A 246.70A 258.20 +10.60 247.60 2125 255.40 270.30B 250.70A 270.30B 262.30 +10.70 3 251.60 2130 ---- 274.50B 254.70A 254.70A 266.40 +10.80 255.60 2135 ---- 278.70B 258.70A 258.70A 270.50 +10.90 259.60 2140 ---- 282.80B 262.80A 262.80A 274.60 +11.00 263.60 2145 ---- 287.00B 266.90A 266.90A 278.80 +11.10 267.70 2150 270.10 291.30B 270.10 291.30B 282.90 +11.20 3 271.70 2155 ---- 295.50B 275.00A 275.00A 287.10 +11.30 275.80 2160 ---- 299.70B 279.20A 279.20A 291.30 +11.40 279.90 2165 ---- 304.00B 283.30A 283.30A 295.50 +11.50 284.00 2170 ---- 308.30B 287.50A 287.50A 299.70 +11.50 288.20 2175 289.90 312.60B 289.90 312.60B 304.00 +11.70 4 292.30 2180 ---- 316.90B 295.80A 295.80A 308.20 +11.70 296.50 2185 ---- 321.20B 300.00A 300.00A 312.50 +11.80 300.70 2190 ---- 325.50B 304.30A 304.30A 316.70 +11.90 304.80 2195 ---- 329.90B 308.50A 308.50A 321.00 +11.90 309.10 2200 313.20 334.30B 312.70A 334.30B 325.30 +12.00 1 313.30 2205 ---- 338.60B 317.00A 317.00A 329.70 +12.20 317.50 2210 ---- 343.00B 321.30A 321.30A 334.00 +12.20 321.80 2215 ---- 347.40B 325.60A 325.60A 338.30 +12.20 326.10 2220 ---- 351.80B 329.90A 329.90A 342.70 +12.40 330.30 2225 ---- 356.30B 334.20A 334.20A 347.10 +12.50 334.60 2230 ---- 360.70B 338.50A 338.50A 351.40 +12.40 339.00 2235 ---- 365.10B 342.90A 342.90A 355.80 +12.50 343.30 2240 ---- 369.60B 347.20A 347.20A 360.20 +12.60 347.60 2245 ---- 374.10B 351.60A 351.60A 364.60 +12.60 352.00 2250 ---- 378.60B 356.00A 356.00A 369.10 +12.80 356.30 1 1 2255 ---- 383.00B 360.40A 360.40A 373.50 +12.80 360.70 2260 ---- 387.50B 364.80A 364.80A 378.00 +12.90 365.10 1 1 2265 ---- 392.10B 369.20A 369.20A 382.40 +12.90 369.50 2270 ---- 396.60B 373.60A 373.60A 386.90 +13.00 373.90 2275 ---- 401.10B 378.10A 378.10A 391.40 +13.10 378.30 1 1 2280 ---- 405.60B 382.50A 382.50A 395.80 +13.10 382.70 2290 ---- 414.70B 391.40A 391.40A 404.90 +13.30 391.60 2300 ---- 423.90B 400.40A 400.40A 413.90 +13.40 400.50 2310 ---- 433.00B 409.40A 409.40A 423.00 +13.50 409.50 2320 ---- 442.20B ---- 442.20B 432.10 +13.60 418.50 2325 ---- 446.90B ---- 446.90B 436.70 +13.70 423.00 9 9 2330 ---- 451.50B ---- 451.50B 441.20 +13.70 427.50 2340 ---- 460.70B ---- 460.70B 450.40 +13.80 436.60 2350 ---- 470.00B ---- 470.00B 459.60 +13.90 445.70 18 18 2360 ---- 479.30B ---- 479.30B 468.90 +14.00 454.90 2370 ---- 488.70B ---- 488.70B 478.20 +14.20 464.00 2375 ---- 493.30B ---- 493.30B 482.80 +14.20 468.60 21 21 2380 ---- 498.00B ---- 498.00B 487.50 +14.30 473.20 2400 ---- 516.80B ---- 516.80B 506.10 +14.40 491.70 2425 ---- 540.40B ---- 540.40B 529.60 +14.70 514.90 2450 ---- 564.20B ---- 564.20B 553.20 +14.90 538.30 2475 ---- 588.00B ---- 588.00B 577.00 +15.10 561.90 2500 ---- 612.00B ---- 612.00B 600.90 +15.40 585.50 2525 ---- 636.00B ---- 636.00B 624.80 +15.50 609.30 2550 ---- 660.20B ---- 660.20B 648.90 +15.70 633.20 2575 ---- 684.40B ---- 684.40B 673.10 +15.90 657.20 2650 ---- 757.50B ---- 757.50B 746.10 +16.30 729.80 3000 ---- 1099.40B 1075.60A 1098.90B 1093.90 +17.50 1076.40 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.10 UNCH 2.10 1250 ---- ---- ---- ---- 2.40 UNCH 2.40 1275 ---- ---- ---- ---- 2.90 UNCH 2.90 1300 ---- ---- ---- ---- 3.40 +.10 3.30 1325 ---- ---- ---- ---- 3.90 UNCH 3.90 1350 ---- ---- ---- ---- 4.60 +.10 4.50 1375 ---- ---- ---- ---- 5.30 UNCH 5.30 1400 ---- ---- ---- ---- 6.10 UNCH 6.10 25 25 1420 ---- ---- ---- ---- 6.90 +.10 6.80 1425 ---- ---- ---- ---- 7.10 +.10 7.00 1430 ---- ---- ---- ---- 7.30 UNCH 7.30 1440 ---- ---- ---- ---- 7.70 UNCH 7.70 1450 ---- ---- ---- ---- 8.20 +.10 8.10 1460 ---- ---- ---- ---- 8.70 +.10 8.60 1470 ---- ---- ---- ---- 9.20 +.10 9.10 1475 ---- ---- ---- ---- 9.50 +.10 9.40 1480 ---- ---- ---- ---- 9.70 +.10 9.60 1490 ---- ---- ---- ---- 10.30 +.10 10.20 1500 ---- ---- ---- ---- 10.90 +.10 10.80 1510 ---- ---- ---- ---- 11.60 +.20 11.40 2 1515 ---- ---- ---- ---- 11.90 +.10 11.80 1520 ---- 12.20B ---- 12.20B 12.30 +.20 12.10 1525 ---- ---- ---- ---- 12.60 +.10 12.50 1530 ---- 12.90B ---- 12.90B 13.00 +.20 12.80 1535 ---- 13.30B ---- 13.30B 13.40 +.20 13.20 1540 ---- 13.70B ---- 13.70B 13.80 +.20 13.60 1545 ---- 14.20B ---- 14.20B 14.20 +.20 14.00 1550 ---- 14.60B ---- 14.60B 14.60 +.20 14.40 1555 ---- 15.10B ---- 15.10B 15.10 +.30 14.80 1560 ---- 15.50B ---- 15.50B 15.50 +.30 15.20 1565 ---- 16.00B ---- 16.00B 16.00 +.30 15.70 1570 ---- 16.50B ---- 16.50B 16.50 +.40 16.10 1575 ---- 17.00B ---- 17.00B 17.00 +.40 16.60 1580 ---- 17.50B ---- 17.50B 17.50 +.40 17.10 1585 ---- 18.10B ---- 18.10B 18.00 +.40 17.60 1590 ---- 18.60B ---- 18.60B 18.50 +.40 18.10 1595 ---- 19.20B ---- 19.20B 19.10 +.40 18.70 1600 ---- 19.80B ---- 19.80B 19.70 +.50 19.20 1605 ---- 20.40B ---- 20.40B 20.30 +.50 19.80 1610 ---- 21.00B ---- 21.00B 20.90 +.60 20.30 1615 ---- 21.70B ---- 21.70B 21.50 +.60 20.90 1 1620 ---- 22.30B ---- 22.30B 22.10 +.50 21.60 1625 ---- 23.00B ---- 23.00B 22.80 +.60 22.20 1630 ---- 23.70B ---- 23.70B 23.40 +.60 22.80 1635 ---- 24.50B ---- 24.50B 24.10 +.60 23.50 1640 ---- 25.20B ---- 25.20B 24.90 +.70 24.20 1645 ---- 26.00B ---- 26.00B 25.60 +.70 24.90 1650 ---- 26.80B 25.60A 25.60A 26.40 +.70 25.70 1655 ---- 27.60B ---- 27.60B 27.10 +.70 26.40 1 1660 ---- 28.40B 27.10A 27.10A 27.90 +.70 27.20 1 1665 ---- 29.30B 27.90A 27.90A 28.80 +.80 28.00 1670 ---- 30.10B 28.70A 28.70A 29.60 +.80 28.80 1675 ---- 31.10B 29.50A 29.50A 30.50 +.90 29.60 1680 ---- 32.00B 30.40A 30.40A 31.40 +.90 30.50 1685 ---- 33.00B 31.20A 31.20A 32.30 +.90 31.40 1690 ---- 33.90B 32.10A 32.10A 33.30 +1.00 32.30 1695 ---- 35.00B 33.10A 33.10A 34.30 +1.10 33.20 1700 ---- 36.00B 34.00A 34.00A 35.30 +1.10 34.20 1705 ---- 37.10B 35.00A 35.00A 36.30 +1.10 35.20 1710 ---- 38.20B 36.00A 36.00A 37.40 +1.20 36.20 1715 ---- 39.30B 37.00A 37.00A 38.50 +1.30 37.20 1720 ---- 40.50B 38.10A 38.10A 39.60 +1.30 38.30 1725 ---- 41.70B 39.20A 39.20A 40.80 +1.40 39.40 1730 ---- 43.00B 40.30A 40.30A 42.00 +1.50 40.50 1735 ---- 44.20B 41.40A 41.40A 43.20 +1.50 41.70 1740 ---- 45.50B 42.60A 42.60A 44.50 +1.60 42.90 1745 ---- 46.90B 43.80A 43.80A 45.80 +1.70 44.10 1750 ---- 48.30B 45.10A 45.10A 47.10 +1.70 45.40 1 1755 ---- 49.70B 46.30A 46.30A 48.50 +1.90 46.60 1760 ---- 51.10B 47.60A 47.60A 49.90 +1.90 48.00 1765 ---- 52.60B 49.00A 49.00A 51.40 +2.10 49.30 1770 ---- 54.10B 50.40A 50.40A 52.80 +2.10 50.70 1775 ---- 55.70B 51.80A 51.80A 54.30 +2.20 52.10 1780 ---- 57.30B 53.20A 53.20A 55.90 +2.30 53.60 1785 ---- 59.00B 54.70A 54.70A 57.50 +2.40 55.10 1790 ---- 60.70B 56.20A 56.20A 59.10 +2.50 56.60 1795 ---- 62.40B 57.80A 57.80A 60.80 +2.70 58.10 1800 ---- 64.20B 59.40A 59.40A 62.50 +2.80 59.70 1805 ---- 66.00B 61.00A 61.00A 64.20 +2.80 61.40 1810 ---- 67.90B 62.70A 62.70A 66.00 +3.00 63.00 1815 ---- 69.70B 64.40A 64.40A 67.90 +3.10 64.80 1820 ---- 71.60B 66.10A 66.10A 69.70 +3.20 66.50 1825 ---- 73.60B 67.90A 67.90A 71.60 +3.30 68.30 22 1830 ---- 75.60B 69.70A 69.70A 73.60 +3.50 70.10 1835 ---- 77.70B 71.60A 71.60A 75.60 +3.60 72.00 1840 ---- 79.80B 73.50A 73.50A 77.60 +3.70 73.90 1845 ---- 82.00B 75.60A 75.60A 79.70 +3.80 75.90 1850 ---- 84.20B 77.60A 77.60A 81.80 +3.90 77.90 1855 ---- 86.40B 79.60A 79.60A 84.00 +4.10 79.90 1860 ---- 88.70B 81.70A 81.70A 86.20 +4.20 82.00 1865 ---- 91.00B 83.80A 83.80A 88.40 +4.20 84.20 1870 ---- 93.40B 86.00A 86.00A 90.70 +4.40 86.30 1875 ---- 95.80B 88.20A 88.20A 93.10 +4.60 88.50 1880 ---- 98.30B 90.40A 90.40A 95.40 +4.60 90.80 1885 ---- 100.80B 92.70A 92.70A 97.90 +4.80 93.10 1890 ---- 103.30B 95.10A 95.10A 100.30 +4.80 95.50 1895 ---- 105.90B 97.40A 97.40A 102.80 +5.00 97.80 1900 ---- 108.50B 99.90A 99.90A 105.40 +5.10 100.30 1905 ---- 111.20B 102.30A 102.30A 108.00 +5.20 102.80 1910 ---- 113.90B 104.80A 104.80A 110.60 +5.30 105.30 1915 ---- 116.60B 107.30A 107.30A 113.30 +5.50 107.80 1920 ---- 119.40B 109.90A 109.90A 116.00 +5.60 110.40 1925 ---- 122.20B 112.50A 112.50A 118.70 +5.60 113.10 1930 ---- 125.10B 115.20A 115.20A 121.50 +5.80 115.70 1935 ---- 128.00B 117.90A 117.90A 124.30 +5.90 118.40 1940 ---- 131.00B 120.60A 120.60A 127.20 +6.00 121.20 1945 ---- 133.90B 123.40A 123.40A 130.10 +6.10 124.00 1950 ---- 137.00B 126.20A 126.20A 133.00 +6.20 126.80 1 1 1955 ---- 140.00B 129.10A 129.10A 136.00 +6.40 129.60 1960 ---- 143.10B 132.00A 132.00A 139.00 +6.50 132.50 1965 ---- 146.20B 134.90A 134.90A 142.10 +6.60 135.50 1970 ---- 149.40B 137.80A 137.80A 145.20 +6.80 138.40 1975 ---- 152.60B 140.80A 140.80A 148.30 +6.90 141.40 1980 ---- 155.80B 143.90A 143.90A 151.40 +7.00 144.40 1985 ---- 159.10B 146.90A 146.90A 154.60 +7.10 147.50 1990 ---- 162.40B 150.00A 150.00A 157.80 +7.20 150.60 1995 ---- 165.70B 153.20A 153.20A 161.10 +7.40 153.70 2000 ---- 169.10B 156.40A 156.40A 164.40 +7.50 156.90 2005 ---- 172.50B 159.60A 159.60A 167.70 +7.70 160.00 2010 ---- 176.00B 162.80A 162.80A 171.00 +7.70 163.30 2015 ---- 179.40B 166.10A 166.10A 174.40 +7.90 166.50 2020 ---- 182.90B 169.40A 169.40A 177.80 +8.00 169.80 2025 ---- 186.40B 172.70A 172.70A 181.30 +8.20 173.10 2030 ---- 190.00B 176.10A 176.10A 184.70 +8.20 176.50 2035 ---- 193.60B 179.50A 179.50A 188.20 +8.30 179.90 2040 ---- 197.20B 182.90A 182.90A 191.70 +8.40 183.30 2045 ---- 200.80B 186.40A 186.40A 195.30 +8.60 186.70 2050 ---- 204.50B 189.90A 189.90A 198.90 +8.70 190.20 2055 ---- 208.20B 193.40A 193.40A 202.50 +8.80 193.70 2060 ---- 211.90B 197.00A 197.00A 206.10 +8.90 197.20 2065 ---- 215.60B 200.50A 200.50A 209.80 +9.00 200.80 2070 ---- 219.40B 204.10A 204.10A 213.50 +9.10 204.40 2075 ---- 223.20B 207.80A 207.80A 217.20 +9.20 208.00 2080 ---- 227.00B 211.40A 211.40A 220.90 +9.30 211.60 2085 ---- 230.90B 215.10A 215.10A 224.70 +9.40 215.30 2090 ---- 234.70B 218.80A 218.80A 228.50 +9.50 219.00 2095 ---- 238.60B 222.50A 222.50A 232.30 +9.60 222.70 2100 ---- 242.50B 226.30A 226.30A 236.10 +9.70 226.40 2105 ---- 246.40B 230.10A 230.10A 240.00 +9.80 230.20 2110 ---- 250.40B 233.90A 233.90A 243.90 +9.90 234.00 2115 ---- 254.40B 237.70A 237.70A 247.70 +9.90 237.80 2120 ---- 258.40B 241.50A 241.50A 251.70 +10.10 241.60 2125 ---- 262.40B 245.40A 245.40A 255.60 +10.10 245.50 2130 ---- 266.40B ---- 266.40B 259.60 +10.30 249.30 2135 ---- 270.40B ---- 270.40B 263.60 +10.40 253.20 2140 ---- 274.50B ---- 274.50B 267.60 +10.50 257.10 2145 ---- 278.60B ---- 278.60B 271.60 +10.50 261.10 2150 ---- 282.70B ---- 282.70B 275.60 +10.60 265.00 2155 ---- 286.80B ---- 286.80B 279.70 +10.70 269.00 2160 ---- 291.00B ---- 291.00B 283.70 +10.70 273.00 2165 ---- 295.10B ---- 295.10B 287.80 +10.80 277.00 2170 ---- 299.30B ---- 299.30B 291.90 +10.80 281.10 2175 ---- 303.50B ---- 303.50B 296.10 +11.00 285.10 2180 ---- 307.70B ---- 307.70B 300.20 +11.00 289.20 2185 ---- 311.90B ---- 311.90B 304.40 +11.20 293.20 2190 ---- 316.10B ---- 316.10B 308.60 +11.30 297.30 2195 ---- 320.40B ---- 320.40B 312.70 +11.20 301.50 2200 ---- 324.60B ---- 324.60B 317.00 +11.40 305.60 2205 ---- 328.90B ---- 328.90B 321.20 +11.50 309.70 2210 ---- 333.20B ---- 333.20B 325.40 +11.50 313.90 2215 ---- 337.50B ---- 337.50B 329.70 +11.70 318.00 2220 ---- 341.80B ---- 341.80B 333.90 +11.70 322.20 2225 ---- 346.10B ---- 346.10B 338.20 +11.80 326.40 2230 ---- 350.50B ---- 350.50B 342.50 +11.90 330.60 2235 ---- 354.80B ---- 354.80B 346.80 +11.90 334.90 2240 ---- 359.20B ---- 359.20B 351.10 +12.00 339.10 2245 ---- 363.60B ---- 363.60B 355.40 +12.00 343.40 2250 ---- 368.00B ---- 368.00B 359.80 +12.20 347.60 2255 ---- 372.40B ---- 372.40B 364.10 +12.20 351.90 2260 ---- 376.80B ---- 376.80B 368.50 +12.30 356.20 2265 ---- 381.20B ---- 381.20B 372.90 +12.40 360.50 2270 ---- 385.60B ---- 385.60B 377.30 +12.50 364.80 2275 ---- 390.10B ---- 390.10B 381.70 +12.60 369.10 2280 ---- 394.50B ---- 394.50B 386.10 +12.60 373.50 2285 ---- 399.00B ---- 399.00B 390.50 +12.70 377.80 2290 ---- 403.50B ---- 403.50B 394.90 +12.70 382.20 2300 ---- 412.40B ---- 412.40B 403.80 +12.90 390.90 2310 ---- 421.40B ---- 421.40B 412.70 +13.00 399.70 2320 ---- 430.50B ---- 430.50B 421.70 +13.10 408.60 2325 ---- 435.00B ---- 435.00B 426.20 +13.20 413.00 2330 ---- 439.60B ---- 439.60B 430.70 +13.30 417.40 2340 ---- 448.70B ---- 448.70B 439.70 +13.30 426.40 2350 ---- 457.80B ---- 457.80B 448.80 +13.50 435.30 2360 ---- 467.00B ---- 467.00B 457.90 +13.60 444.30 2370 ---- 476.20B ---- 476.20B 467.00 +13.70 453.30 2375 ---- 480.80B ---- 480.80B 471.60 +13.80 457.80 2380 ---- 485.40B ---- 485.40B 476.20 +13.80 462.40 2400 ---- 504.00B ---- 504.00B 494.60 +14.00 480.60 2425 ---- 527.30B ---- 527.30B 517.70 +14.20 503.50 2450 ---- 550.70B ---- 550.70B 541.00 +14.50 526.50 2475 ---- 574.30B ---- 574.30B 564.40 +14.70 549.70 2500 ---- 598.00B ---- 598.00B 588.00 +14.90 573.10 2525 ---- 621.80B ---- 621.80B 611.70 +15.10 596.60 2550 ---- 645.70B ---- 645.70B 635.50 +15.30 620.20 2575 ---- 669.70B ---- 669.70B 659.40 +15.40 644.00 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .80 +.10 .70 5 1025 ---- ---- ---- ---- 1.00 +.20 .80 1050 1.60 1.60 1.60 1.60 1.10 +.20 4 .90 1075 ---- 1.60B ---- 1.60B 1.30 +.20 1.10 1080 ---- ---- ---- ---- 1.30 +.20 1.10 1090 ---- ---- ---- ---- 1.40 +.20 1.20 1100 ---- ---- ---- ---- 1.50 +.20 1.30 1 2 1110 ---- ---- ---- ---- 1.60 +.20 1.40 1120 ---- ---- ---- ---- 1.70 +.20 1.50 1125 ---- ---- ---- ---- 1.70 +.20 1.50 1130 ---- ---- ---- ---- 1.80 +.20 1.60 1140 ---- ---- ---- ---- 1.90 +.20 1.70 1150 ---- ---- ---- ---- 2.00 +.20 1.80 1160 ---- ---- ---- ---- 2.10 +.20 1.90 1170 ---- ---- ---- ---- 2.20 +.20 2.00 1175 ---- ---- ---- ---- 2.20 +.10 2.10 1180 ---- ---- ---- ---- 2.30 +.20 2.10 1185 ---- ---- ---- ---- 2.30 +.10 2.20 1190 ---- ---- ---- ---- 2.40 +.10 2.30 1195 ---- ---- ---- ---- 2.50 +.20 2.30 1200 ---- ---- ---- ---- 2.50 +.10 2.40 2 1205 ---- ---- ---- ---- 2.60 +.10 2.50 1210 ---- ---- ---- ---- 2.70 +.20 2.50 1215 ---- ---- ---- ---- 2.70 +.10 2.60 1220 ---- ---- ---- ---- 2.80 +.10 2.70 1225 ---- ---- ---- ---- 2.90 +.10 2.80 1230 ---- ---- ---- ---- 3.00 +.10 2.90 1235 ---- ---- ---- ---- 3.00 +.10 2.90 1240 ---- ---- ---- ---- 3.10 +.10 3.00 1245 ---- ---- ---- ---- 3.20 +.10 3.10 1250 ---- ---- ---- ---- 3.30 +.10 3.20 152 1255 ---- ---- ---- ---- 3.40 +.10 3.30 1260 ---- ---- ---- ---- 3.50 +.10 3.40 1265 ---- ---- ---- ---- 3.60 +.10 3.50 1270 ---- ---- ---- ---- 3.60 UNCH 3.60 1275 ---- ---- ---- ---- 3.70 UNCH 3.70 1280 ---- ---- ---- ---- 3.80 UNCH 3.80 1285 ---- ---- ---- ---- 3.90 UNCH 3.90 1290 ---- ---- ---- ---- 4.10 +.10 4.00 1295 ---- ---- ---- ---- 4.20 +.10 4.10 1300 ---- ---- ---- ---- 4.30 UNCH 4.30 100 101 1305 ---- ---- ---- ---- 4.40 UNCH 4.40 1310 ---- ---- ---- ---- 4.50 UNCH 4.50 1315 ---- ---- ---- ---- 4.60 UNCH 4.60 1320 ---- ---- ---- ---- 4.80 UNCH 4.80 1325 ---- ---- ---- ---- 4.90 UNCH 4.90 1 1330 ---- ---- ---- ---- 5.00 UNCH 5.00 1335 ---- ---- ---- ---- 5.20 UNCH 5.20 1340 ---- ---- ---- ---- 5.30 UNCH 5.30 1345 ---- ---- ---- ---- 5.50 UNCH 5.50 1350 ---- ---- ---- ---- 5.60 UNCH 5.60 3 4 1355 ---- ---- ---- ---- 5.80 UNCH 5.80 1360 ---- ---- ---- ---- 5.90 UNCH 5.90 1365 ---- ---- ---- ---- 6.10 UNCH 6.10 1370 ---- ---- ---- ---- 6.30 UNCH 6.30 1375 ---- ---- ---- ---- 6.40 -.10 6.50 1380 ---- ---- ---- ---- 6.60 UNCH 6.60 1385 ---- ---- ---- ---- 6.80 UNCH 6.80 1390 ---- ---- ---- ---- 7.00 UNCH 7.00 1395 ---- ---- ---- ---- 7.20 UNCH 7.20 1400 ---- ---- ---- ---- 7.40 UNCH 7.40 85 1405 ---- ---- ---- ---- 7.60 UNCH 7.60 1410 ---- ---- ---- ---- 7.80 UNCH 7.80 1415 ---- ---- ---- ---- 8.10 +.10 8.00 1420 ---- ---- ---- ---- 8.30 UNCH 8.30 1425 ---- ---- ---- ---- 8.50 UNCH 8.50 1430 ---- ---- ---- ---- 8.80 +.10 8.70 1435 ---- ---- ---- ---- 9.00 UNCH 9.00 1440 ---- ---- ---- ---- 9.30 +.10 9.20 1445 ---- ---- ---- ---- 9.50 UNCH 9.50 1450 ---- ---- ---- ---- 9.80 +.10 9.70 3 154 1455 ---- ---- ---- ---- 10.10 +.10 10.00 1460 ---- ---- ---- ---- 10.40 +.10 10.30 1465 ---- ---- ---- ---- 10.70 +.10 10.60 1470 ---- ---- ---- ---- 11.00 +.10 10.90 1475 ---- ---- ---- ---- 11.30 +.10 11.20 1480 ---- ---- ---- ---- 11.60 +.10 11.50 1485 ---- ---- ---- ---- 12.00 +.20 11.80 1490 ---- ---- ---- ---- 12.30 +.10 12.20 1495 ---- ---- ---- ---- 12.60 +.10 12.50 1500 ---- ---- ---- ---- 13.00 +.20 12.80 381 1505 ---- ---- ---- ---- 13.40 +.20 13.20 1510 ---- ---- ---- ---- 13.80 +.20 13.60 1515 ---- ---- ---- ---- 14.10 +.10 14.00 1520 ---- ---- ---- ---- 14.60 +.30 14.30 1525 ---- ---- ---- ---- 15.00 +.20 14.80 1530 ---- ---- ---- ---- 15.40 +.20 15.20 1535 ---- ---- ---- ---- 15.80 +.20 15.60 1540 ---- ---- ---- ---- 16.30 +.30 16.00 1545 ---- ---- ---- ---- 16.70 +.20 16.50 1550 ---- ---- ---- ---- 17.20 +.30 16.90 777 1555 ---- ---- ---- ---- 17.70 +.30 17.40 1560 ---- ---- ---- ---- 18.20 +.30 17.90 1565 ---- ---- ---- ---- 18.70 +.30 18.40 1570 ---- 19.00B ---- 19.00B 19.30 +.40 18.90 1575 ---- 19.60B ---- 19.60B 19.80 +.30 19.50 1580 ---- 20.10B ---- 20.10B 20.40 +.40 20.00 1585 ---- 20.70B ---- 20.70B 20.90 +.30 20.60 1590 ---- 21.40B ---- 21.40B 21.50 +.40 21.10 1595 ---- 22.00B ---- 22.00B 22.10 +.40 21.70 1600 ---- 22.60B ---- 22.60B 22.80 +.50 22.30 15 476 1605 ---- 23.30B ---- 23.30B 23.40 +.40 23.00 1610 ---- 24.00B ---- 24.00B 24.10 +.50 23.60 1615 ---- 24.70B ---- 24.70B 24.80 +.50 24.30 1620 ---- 25.40B ---- 25.40B 25.50 +.60 24.90 1625 ---- 26.20B ---- 26.20B 26.20 +.60 25.60 10 1630 ---- 27.00B ---- 27.00B 26.90 +.60 26.30 1635 ---- 27.70B ---- 27.70B 27.70 +.60 27.10 1640 ---- 28.60B ---- 28.60B 28.50 +.70 27.80 1645 ---- 29.40B ---- 29.40B 29.30 +.70 28.60 1650 ---- 30.20B ---- 30.20B 30.10 +.70 29.40 210 1655 ---- 31.10B ---- 31.10B 30.90 +.70 30.20 1660 ---- 32.00B ---- 32.00B 31.80 +.70 31.10 1665 ---- 33.00B ---- 33.00B 32.70 +.80 31.90 1670 ---- 33.90B ---- 33.90B 33.60 +.80 32.80 1675 ---- 34.90B ---- 34.90B 34.60 +.90 33.70 1680 ---- 35.90B ---- 35.90B 35.60 +.90 34.70 1685 ---- 36.90B ---- 36.90B 36.60 +1.00 35.60 1690 ---- 38.00B ---- 38.00B 37.60 +1.00 36.60 1695 ---- 39.10B ---- 39.10B 38.60 +.90 37.70 1700 41.20 41.20 38.30A 40.80A 39.70 +1.00 2 38.70 1 1607 1705 ---- 41.30B ---- 41.30B 40.90 +1.10 39.80 1710 ---- 42.50B ---- 42.50B 42.00 +1.10 40.90 1715 ---- 43.70B ---- 43.70B 43.20 +1.20 42.00 1720 ---- 45.00B 43.10A 43.10A 44.40 +1.20 43.20 1725 ---- 46.20B 44.30A 44.30A 45.70 +1.30 44.40 1 1730 ---- 47.50B 45.50A 45.50A 46.90 +1.30 45.60 1735 ---- 48.90B 46.70A 46.70A 48.20 +1.40 46.80 1740 ---- 50.30B 47.90A 47.90A 49.60 +1.50 48.10 6 1745 ---- 51.70B 49.20A 49.20A 51.00 +1.60 49.40 1750 ---- 53.10B 50.60A 50.60A 52.40 +1.60 50.80 335 1755 ---- 54.60B 51.90A 51.90A 53.80 +1.60 52.20 1760 ---- 56.10B 53.30A 53.30A 55.30 +1.70 53.60 1765 ---- 57.70B 54.70A 54.70A 56.80 +1.80 55.00 1770 ---- 59.30B 56.20A 56.20A 58.40 +1.90 56.50 1775 ---- 60.90B 57.60A 57.60A 60.00 +2.00 58.00 49 1780 ---- 62.60B 59.20A 59.20A 61.60 +2.00 59.60 1785 ---- 64.30B 60.70A 60.70A 63.30 +2.10 61.20 1790 ---- 66.00B 62.30A 62.30A 65.00 +2.20 62.80 1795 ---- 67.80B 64.00A 64.00A 66.70 +2.20 64.50 1800 65.80 69.60B 65.60A 65.60A 68.50 +2.30 1 66.20 77 1805 ---- 71.50B 67.30A 67.30A 70.30 +2.40 67.90 1810 ---- 73.40B 69.10A 69.10A 72.20 +2.50 69.70 1815 ---- 75.30B 70.90A 70.90A 74.10 +2.60 71.50 1820 ---- 77.30B 72.70A 72.70A 76.00 +2.70 73.30 1825 ---- 79.30B 74.50A 74.50A 78.00 +2.80 75.20 1830 ---- 81.40B 76.50A 76.50A 80.00 +2.90 77.10 1835 ---- 83.50B 78.50A 78.50A 82.00 +3.00 79.00 1 1840 ---- 85.60B 80.50A 80.50A 84.10 +3.10 81.00 1845 ---- 87.80B 82.60A 82.60A 86.30 +3.30 83.00 1850 ---- 90.10B 84.60A 84.60A 88.40 +3.30 85.10 380 1855 ---- 92.30B 86.70A 86.70A 90.60 +3.40 87.20 1860 ---- 94.70B 88.80A 88.80A 92.90 +3.60 89.30 75 1865 ---- 97.00B 91.00A 91.00A 95.20 +3.70 91.50 1870 ---- 99.40B 93.20A 93.20A 97.50 +3.80 93.70 100 1875 ---- 101.80B 95.50A 95.50A 99.80 +3.80 96.00 320 1880 ---- 104.30B 97.70A 97.70A 102.20 +3.90 98.30 130 1885 ---- 106.80B 100.10A 100.10A 104.70 +4.10 100.60 1890 ---- 109.40B 102.40A 102.40A 107.20 +4.20 103.00 1895 ---- 112.00B 104.80A 104.80A 109.70 +4.30 105.40 1900 ---- 115.20B 105.30A 105.30A 112.20 +4.40 107.80 77 1905 ---- 117.90B 107.70A 107.70A 114.80 +4.50 110.30 10 1910 ---- 120.00B 112.30A 112.30A 117.40 +4.60 112.80 1915 ---- 122.80B 114.80A 114.80A 120.10 +4.80 115.30 1920 ---- 125.60B 117.40A 117.40A 122.80 +4.90 117.90 1925 ---- 128.40B 120.10A 120.10A 125.60 +5.10 120.50 1930 ---- 131.30B 122.80A 122.80A 128.30 +5.10 123.20 1935 ---- 134.20B 125.50A 125.50A 131.20 +5.30 125.90 1940 ---- 137.10B 128.20A 128.20A 134.00 +5.40 128.60 1945 ---- 140.10B 131.00A 131.00A 136.90 +5.50 131.40 1950 ---- 143.10B 133.80A 133.80A 139.80 +5.60 134.20 1955 ---- 146.20B 136.70A 136.70A 142.80 +5.80 137.00 1960 ---- 149.30B 139.60A 139.60A 145.80 +5.90 139.90 1965 ---- 152.40B 142.50A 142.50A 148.80 +6.00 142.80 1970 ---- 155.50B 145.50A 145.50A 151.90 +6.10 145.80 1975 ---- 158.70B 148.50A 148.50A 155.00 +6.30 148.70 1980 ---- 161.90B 151.50A 151.50A 158.10 +6.30 151.80 1985 ---- 165.20B 154.60A 154.60A 161.30 +6.50 154.80 1990 ---- 168.50B 157.70A 157.70A 164.40 +6.50 157.90 1995 ---- 171.80B 160.80A 160.80A 167.70 +6.70 161.00 2000 ---- 175.20B 164.00A 164.00A 170.90 +6.80 164.10 2005 ---- 178.50B 167.20A 167.20A 174.20 +6.90 167.30 2010 ---- 182.00B ---- 182.00B 177.60 +7.10 170.50 2015 ---- 185.40B ---- 185.40B 180.90 +7.20 173.70 2020 ---- 188.90B ---- 188.90B 184.30 +7.30 177.00 2025 ---- 192.40B ---- 192.40B 187.70 +7.40 180.30 2030 ---- 195.90B ---- 195.90B 191.10 +7.50 183.60 2035 ---- 199.40B ---- 199.40B 194.60 +7.60 187.00 2040 ---- 203.00B ---- 203.00B 198.10 +7.70 190.40 2045 ---- 206.60B ---- 206.60B 201.60 +7.80 193.80 2050 ---- 210.30B ---- 210.30B 205.20 +8.00 197.20 84 2055 ---- 213.90B ---- 213.90B 208.80 +8.10 200.70 2060 ---- 217.60B ---- 217.60B 212.40 +8.20 204.20 2065 ---- 221.30B ---- 221.30B 216.00 +8.30 207.70 2070 ---- 225.10B ---- 225.10B 219.70 +8.50 211.20 2075 ---- 228.80B ---- 228.80B 223.40 +8.60 214.80 2080 ---- 232.60B ---- 232.60B 227.10 +8.70 218.40 2085 ---- 236.40B ---- 236.40B 230.80 +8.80 222.00 2090 ---- 240.20B ---- 240.20B 234.50 +8.90 225.60 2095 ---- 244.10B ---- 244.10B 238.30 +9.00 229.30 2100 ---- 248.00B ---- 248.00B 242.10 +9.10 233.00 8 2105 ---- 251.90B ---- 251.90B 245.90 +9.20 236.70 2110 ---- 255.80B ---- 255.80B 249.80 +9.30 240.50 2115 ---- 259.70B ---- 259.70B 253.70 +9.50 244.20 2120 ---- 263.60B ---- 263.60B 257.60 +9.60 248.00 2125 ---- 267.60B ---- 267.60B 261.50 +9.70 251.80 2130 ---- 271.60B ---- 271.60B 265.40 +9.80 255.60 2135 ---- 275.60B ---- 275.60B 269.30 +9.80 259.50 2140 ---- 279.60B ---- 279.60B 273.30 +10.00 263.30 2145 ---- 283.70B ---- 283.70B 277.30 +10.10 267.20 2150 ---- 287.70B ---- 287.70B 281.30 +10.20 271.10 2155 ---- 291.80B ---- 291.80B 285.30 +10.30 275.00 2160 ---- 295.90B ---- 295.90B 289.30 +10.30 279.00 2165 ---- 300.00B ---- 300.00B 293.40 +10.50 282.90 2170 ---- 304.10B ---- 304.10B 297.50 +10.60 286.90 2175 ---- 308.30B ---- 308.30B 301.60 +10.70 290.90 2180 ---- 312.40B ---- 312.40B 305.70 +10.80 294.90 2185 ---- 316.60B ---- 316.60B 309.80 +10.90 298.90 2190 ---- 320.80B ---- 320.80B 313.90 +10.90 303.00 2195 ---- 325.00B ---- 325.00B 318.10 +11.10 307.00 2200 ---- 329.20B ---- 329.20B 322.20 +11.10 311.10 2205 ---- 333.40B ---- 333.40B 326.40 +11.20 315.20 2210 ---- 337.70B ---- 337.70B 330.60 +11.30 319.30 2215 ---- 341.90B ---- 341.90B 334.80 +11.40 323.40 2220 ---- 346.20B ---- 346.20B 339.00 +11.50 327.50 2225 ---- 350.50B ---- 350.50B 343.20 +11.50 331.70 2230 ---- 354.80B ---- 354.80B 347.40 +11.60 335.80 2235 ---- 359.10B ---- 359.10B 351.70 +11.70 340.00 2240 ---- 363.40B ---- 363.40B 356.00 +11.80 344.20 2245 ---- 367.70B ---- 367.70B 360.20 +11.80 348.40 2250 ---- 372.10B ---- 372.10B 364.50 +11.90 352.60 2255 ---- 376.40B ---- 376.40B 368.80 +12.00 356.80 2260 ---- 380.80B ---- 380.80B 373.10 +12.00 361.10 2265 ---- 385.20B ---- 385.20B 377.50 +12.20 365.30 2270 ---- 389.50B ---- 389.50B 381.80 +12.20 369.60 2275 ---- 393.90B ---- 393.90B 386.10 +12.20 373.90 2280 ---- 398.40B ---- 398.40B 390.50 +12.30 378.20 2285 ---- 402.80B ---- 402.80B 394.90 +12.40 382.50 2290 ---- 407.20B ---- 407.20B 399.30 +12.50 386.80 2295 ---- 411.60B ---- 411.60B 403.60 +12.50 391.10 2300 ---- 416.10B ---- 416.10B 408.00 +12.50 395.50 2305 ---- 420.50B ---- 420.50B 412.40 +12.60 399.80 2310 ---- 425.00B ---- 425.00B 416.90 +12.70 404.20 2315 ---- 429.50B ---- 429.50B 421.30 +12.80 408.50 2320 ---- 434.00B ---- 434.00B 425.70 +12.80 412.90 2325 ---- 438.50B ---- 438.50B 430.20 +12.90 417.30 2330 ---- 443.00B ---- 443.00B 434.60 +12.90 421.70 2335 ---- 447.50B ---- 447.50B 439.10 +13.00 426.10 2340 ---- 452.00B ---- 452.00B 443.60 +13.10 430.50 2345 ---- 456.50B ---- 456.50B 448.00 +13.10 434.90 2350 ---- 461.00B ---- 461.00B 452.50 +13.10 439.40 2360 ---- 470.10B ---- 470.10B 461.50 +13.20 448.30 2370 ---- 479.30B ---- 479.30B 470.60 +13.40 457.20 2375 ---- 483.80B ---- 483.80B 475.10 +13.40 461.70 2380 ---- 488.40B ---- 488.40B 479.60 +13.50 466.10 2390 ---- 497.60B ---- 497.60B 488.70 +13.60 475.10 2400 ---- 506.80B ---- 506.80B 497.90 +13.70 484.20 2410 ---- 516.00B ---- 516.00B 507.00 +13.80 493.20 2420 ---- 525.30B ---- 525.30B 516.20 +13.90 502.30 2425 ---- 529.90B ---- 529.90B 520.80 +14.00 506.80 2430 ---- 534.60B ---- 534.60B 525.40 +14.00 511.40 2440 ---- 543.90B ---- 543.90B 534.60 +14.10 520.50 2450 ---- 553.20B ---- 553.20B 543.90 +14.20 529.70 2475 ---- 576.60B ---- 576.60B 567.10 +14.30 552.80 2490 ---- 590.70B ---- 590.70B 581.10 +14.40 566.70 2500 ---- 600.10B ---- 600.10B 590.50 +14.50 576.00 2525 ---- 623.80B ---- 623.80B 614.00 +14.70 599.30 2550 ---- 647.50B ---- 647.50B 637.70 +14.90 622.80 2575 ---- 671.40B ---- 671.40B 661.40 +15.00 646.40 2600 ---- 695.30B ---- 695.30B 685.30 +15.20 670.10 2625 ---- 719.30B ---- 719.30B 709.20 +15.40 693.80 2650 ---- 743.50B ---- 743.50B 733.30 +15.60 717.70 2700 ---- 791.90B ---- 791.90B 781.60 +15.90 765.70 2750 ---- 840.60B ---- 840.60B 830.30 +16.20 814.10 2800 ---- 889.50B ---- 889.50B 879.20 +16.40 862.80 3000 ---- 1087.10B ---- 1087.10B 1077.40 +17.30 1060.10 3200 ---- 1271.20B 1259.30A 1259.30A 1277.40 +17.50 1259.90 900 ---- ---- ---- ---- .40 +.10 .30 925 ---- ---- ---- ---- .50 +.10 .40 950 ---- ---- ---- ---- .60 +.10 .50 975 ---- ---- ---- ---- .70 +.10 .60 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.90 +.30 2.60 1275 ---- ---- ---- ---- 3.40 +.30 3.10 1300 ---- ---- ---- ---- 4.10 +.40 3.70 1325 ---- ---- ---- ---- 4.80 +.50 4.30 1350 ---- ---- ---- ---- 5.60 +.50 5.10 1375 ---- ---- ---- ---- 6.50 +.60 5.90 1400 ---- ---- ---- ---- 7.60 +.70 6.90 1425 ---- ---- ---- ---- 8.80 +.80 8.00 1430 ---- ---- ---- ---- 9.00 +.80 8.20 1440 ---- ---- ---- ---- 9.60 +.90 8.70 1450 ---- ---- ---- ---- 10.10 +.80 9.30 1460 ---- ---- ---- ---- 10.70 +.90 9.80 1470 ---- ---- ---- ---- 11.40 +1.00 10.40 1475 ---- ---- ---- ---- 11.70 +1.00 10.70 1480 ---- ---- ---- ---- 12.00 +1.00 11.00 1490 ---- ---- ---- ---- 12.70 +1.10 11.60 1500 ---- ---- ---- ---- 13.50 +1.20 12.30 1510 ---- ---- ---- ---- 14.20 +1.20 13.00 1520 ---- ---- ---- ---- 15.00 +1.30 13.70 1525 ---- ---- ---- ---- 15.40 +1.30 14.10 1530 ---- ---- ---- ---- 15.80 +1.30 14.50 1535 ---- ---- ---- ---- 16.30 +1.40 14.90 1540 ---- ---- ---- ---- 16.70 +1.40 15.30 1545 ---- ---- ---- ---- 17.20 +1.50 15.70 1550 ---- ---- ---- ---- 17.60 +1.50 16.10 1555 ---- ---- ---- ---- 18.10 +1.50 16.60 1560 ---- ---- ---- ---- 18.60 +1.60 17.00 1565 ---- ---- ---- ---- 19.10 +1.60 17.50 1570 ---- ---- ---- ---- 19.60 +1.70 17.90 1575 ---- ---- ---- ---- 20.10 +1.70 18.40 1580 ---- ---- ---- ---- 20.70 +1.80 18.90 1585 ---- ---- ---- ---- 21.20 +1.80 19.40 1590 ---- ---- ---- ---- 21.80 +1.90 19.90 1595 ---- ---- ---- ---- 22.30 +1.90 20.40 1600 ---- ---- ---- ---- 22.90 +1.90 21.00 1605 ---- ---- ---- ---- 23.50 +2.00 21.50 1610 ---- ---- ---- ---- 24.10 +2.00 22.10 1615 ---- ---- ---- ---- 24.80 +2.10 22.70 1620 ---- ---- ---- ---- 25.40 +2.10 23.30 1625 ---- ---- ---- ---- 26.10 +2.20 23.90 1630 ---- ---- ---- ---- 26.80 +2.20 24.60 1635 ---- ---- ---- ---- 27.60 +2.30 25.30 1640 ---- ---- ---- ---- 28.30 +2.30 26.00 1645 ---- ---- ---- ---- 29.10 +2.40 26.70 1650 ---- ---- ---- ---- 29.90 +2.40 27.50 1655 ---- ---- ---- ---- 30.80 +2.60 28.20 1660 ---- ---- ---- ---- 31.60 +2.50 29.10 1665 ---- ---- ---- ---- 32.50 +2.60 29.90 1670 ---- ---- ---- ---- 33.50 +2.70 30.80 1675 ---- ---- ---- ---- 34.40 +2.80 31.60 1680 ---- ---- ---- ---- 35.40 +2.80 32.60 1685 ---- ---- ---- ---- 36.40 +2.90 33.50 1690 ---- ---- ---- ---- 37.50 +3.00 34.50 1695 ---- ---- ---- ---- 38.60 +3.10 35.50 1700 ---- ---- ---- ---- 39.70 +3.20 36.50 1705 ---- ---- ---- ---- 40.80 +3.20 37.60 1710 ---- ---- ---- ---- 42.00 +3.30 38.70 1715 ---- ---- ---- ---- 43.20 +3.40 39.80 1720 ---- ---- ---- ---- 44.40 +3.40 41.00 1725 ---- ---- ---- ---- 45.70 +3.60 42.10 1730 ---- ---- ---- ---- 47.00 +3.60 43.40 1735 ---- ---- ---- ---- 48.30 +3.70 44.60 1740 ---- ---- ---- ---- 49.60 +3.70 45.90 1745 ---- ---- ---- ---- 51.00 +3.80 47.20 1750 ---- ---- ---- ---- 52.50 +4.00 48.50 1755 ---- ---- ---- ---- 53.90 +4.00 49.90 1760 ---- ---- ---- ---- 55.40 +4.10 51.30 1765 ---- ---- ---- ---- 56.90 +4.20 52.70 1770 ---- ---- ---- ---- 58.50 +4.30 54.20 1775 ---- ---- ---- ---- 60.10 +4.40 55.70 1780 ---- ---- ---- ---- 61.70 +4.50 57.20 1785 ---- ---- ---- ---- 63.40 +4.60 58.80 1790 ---- ---- ---- ---- 65.00 +4.60 60.40 1795 ---- ---- ---- ---- 66.80 +4.80 62.00 1800 ---- ---- ---- ---- 68.50 +4.80 63.70 1805 ---- ---- ---- ---- 70.30 +4.90 65.40 1810 ---- ---- ---- ---- 72.20 +5.10 67.10 1815 ---- ---- ---- ---- 74.00 +5.10 68.90 1820 ---- ---- ---- ---- 75.90 +5.20 70.70 1825 ---- ---- ---- ---- 77.90 +5.30 72.60 1830 ---- ---- ---- ---- 79.80 +5.40 74.40 1835 ---- ---- ---- ---- 81.90 +5.50 76.40 1840 ---- ---- ---- ---- 83.90 +5.60 78.30 1845 ---- ---- ---- ---- 86.00 +5.70 80.30 1850 ---- ---- ---- ---- 88.10 +5.80 82.30 1855 ---- ---- ---- ---- 90.30 +5.90 84.40 1860 ---- ---- ---- ---- 92.50 +6.00 86.50 1865 ---- ---- ---- ---- 94.70 +6.10 88.60 1870 ---- ---- ---- ---- 97.00 +6.20 90.80 1875 ---- ---- ---- ---- 99.30 +6.30 93.00 1880 ---- ---- ---- ---- 101.60 +6.40 95.20 1885 ---- ---- ---- ---- 104.00 +6.50 97.50 1890 ---- ---- ---- ---- 106.40 +6.60 99.80 1895 ---- ---- ---- ---- 108.80 +6.70 102.10 1900 ---- ---- ---- ---- 111.30 +6.80 104.50 1905 ---- ---- ---- ---- 113.80 +6.90 106.90 1910 ---- ---- ---- ---- 116.40 +7.00 109.40 1915 ---- ---- ---- ---- 119.00 +7.10 111.90 1920 ---- ---- ---- ---- 121.60 +7.20 114.40 1925 ---- ---- ---- ---- 124.30 +7.30 117.00 1930 ---- ---- ---- ---- 127.00 +7.40 119.60 1935 ---- ---- ---- ---- 129.70 +7.50 122.20 1940 ---- ---- ---- ---- 132.50 +7.60 124.90 1945 ---- ---- ---- ---- 135.30 +7.70 127.60 1950 ---- ---- ---- ---- 138.10 +7.80 130.30 1955 ---- ---- ---- ---- 141.00 +7.90 133.10 1960 ---- ---- ---- ---- 143.90 +8.00 135.90 1965 ---- ---- ---- ---- 146.80 +8.00 138.80 1970 ---- ---- ---- ---- 149.80 +8.20 141.60 1975 ---- ---- ---- ---- 152.80 +8.20 144.60 1980 ---- ---- ---- ---- 155.90 +8.40 147.50 1985 ---- ---- ---- ---- 158.90 +8.40 150.50 1990 ---- ---- ---- ---- 162.10 +8.60 153.50 1995 ---- ---- ---- ---- 165.20 +8.60 156.60 2000 ---- ---- ---- ---- 168.40 +8.80 159.60 2005 ---- ---- ---- ---- 171.60 +8.80 162.80 2010 ---- ---- ---- ---- 174.80 +8.90 165.90 2015 ---- ---- ---- ---- 178.10 +9.00 169.10 2020 ---- ---- ---- ---- 181.40 +9.10 172.30 2025 ---- ---- ---- ---- 184.80 +9.20 175.60 2030 ---- ---- ---- ---- 188.20 +9.30 178.90 2035 ---- ---- ---- ---- 191.60 +9.40 182.20 2040 ---- ---- ---- ---- 195.00 +9.50 185.50 2045 ---- ---- ---- ---- 198.50 +9.60 188.90 2050 ---- ---- ---- ---- 201.90 +9.60 192.30 2055 ---- ---- ---- ---- 205.50 +9.80 195.70 2060 ---- ---- ---- ---- 209.00 +9.80 199.20 2065 ---- ---- ---- ---- 212.60 +9.90 202.70 2070 ---- ---- ---- ---- 216.20 +10.00 206.20 2075 ---- ---- ---- ---- 219.80 +10.00 209.80 2080 ---- ---- ---- ---- 223.50 +10.20 213.30 2085 ---- ---- ---- ---- 227.10 +10.20 216.90 2090 ---- ---- ---- ---- 230.80 +10.30 220.50 2095 ---- ---- ---- ---- 234.50 +10.30 224.20 2100 ---- ---- ---- ---- 238.30 +10.50 227.80 2105 ---- ---- ---- ---- 242.00 +10.50 231.50 2110 ---- ---- ---- ---- 245.80 +10.60 235.20 2115 ---- ---- ---- ---- 249.60 +10.70 238.90 2120 ---- ---- ---- ---- 253.40 +10.70 242.70 2125 ---- ---- ---- ---- 257.20 +10.80 246.40 2130 ---- ---- ---- ---- 261.10 +10.90 250.20 2135 ---- ---- ---- ---- 265.00 +11.00 254.00 2140 ---- ---- ---- ---- 268.80 +11.00 257.80 2145 ---- ---- ---- ---- 272.70 +11.10 261.60 2150 ---- ---- ---- ---- 276.70 +11.20 265.50 2155 ---- ---- ---- ---- 280.60 +11.20 269.40 2160 ---- ---- ---- ---- 284.50 +11.30 273.20 2165 ---- ---- ---- ---- 288.50 +11.40 277.10 2170 ---- ---- ---- ---- 292.50 +11.40 281.10 2175 ---- ---- ---- ---- 296.50 +11.50 285.00 2180 ---- ---- ---- ---- 300.50 +11.60 288.90 2185 ---- ---- ---- ---- 304.50 +11.60 292.90 2190 ---- ---- ---- ---- 308.60 +11.70 296.90 2195 ---- ---- ---- ---- 312.70 +11.80 300.90 2200 ---- ---- ---- ---- 316.70 +11.80 304.90 2210 ---- ---- ---- ---- 324.90 +11.90 313.00 2220 ---- ---- ---- ---- 333.20 +12.10 321.10 2225 ---- ---- ---- ---- 337.30 +12.10 325.20 2230 ---- ---- ---- ---- 341.50 +12.20 329.30 2240 ---- ---- ---- ---- 349.80 +12.30 337.50 2250 ---- ---- ---- ---- 358.20 +12.40 345.80 2260 ---- ---- ---- ---- 366.70 +12.60 354.10 2270 ---- ---- ---- ---- 375.20 +12.70 362.50 2275 ---- ---- ---- ---- 379.40 +12.70 366.70 2280 ---- ---- ---- ---- 383.70 +12.70 371.00 2290 ---- ---- ---- ---- 392.30 +12.90 379.40 2300 ---- ---- ---- ---- 400.90 +12.90 388.00 2325 ---- ---- ---- ---- 422.70 +13.20 409.50 2350 ---- ---- ---- ---- 444.70 +13.40 431.30 2375 ---- ---- ---- ---- 466.90 +13.70 453.20 2400 ---- ---- ---- ---- 489.30 +13.80 475.50 2425 ---- ---- ---- ---- 511.90 +14.00 497.90 2450 ---- ---- ---- ---- 534.70 +14.20 520.50 2475 ---- ---- ---- ---- 557.70 +14.40 543.30 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 2.80 -.70 3.50 1275 ---- ---- ---- ---- 3.40 -.70 4.10 1300 ---- ---- ---- ---- 4.20 -.60 4.80 1325 ---- ---- ---- ---- 5.00 -.60 5.60 1350 ---- ---- ---- ---- 6.00 -.50 6.50 1375 ---- ---- ---- ---- 7.20 -.30 7.50 1400 ---- ---- ---- ---- 8.50 -.20 8.70 1425 ---- ---- ---- ---- 10.00 UNCH 10.00 1430 ---- ---- ---- ---- 10.30 UNCH 10.30 1440 ---- ---- ---- ---- 11.00 +.10 10.90 1450 ---- ---- ---- ---- 11.80 +.20 11.60 1460 ---- ---- ---- ---- 12.50 +.30 12.20 1470 ---- ---- ---- ---- 13.30 +.40 12.90 1475 ---- ---- ---- ---- 13.70 +.40 13.30 1480 ---- ---- ---- ---- 14.20 +.50 13.70 1490 ---- ---- ---- ---- 15.10 +.60 14.50 1500 ---- ---- ---- ---- 16.00 +.70 15.30 1510 ---- ---- ---- ---- 17.00 +.80 16.20 1520 ---- ---- ---- ---- 18.00 +.90 17.10 1525 ---- ---- ---- ---- 18.60 +1.10 17.50 1530 ---- ---- ---- ---- 19.10 +1.10 18.00 1535 ---- ---- ---- ---- 19.70 +1.20 18.50 1540 ---- ---- ---- ---- 20.20 +1.20 19.00 1545 ---- ---- ---- ---- 20.80 +1.20 19.60 1550 ---- ---- ---- ---- 21.40 +1.30 20.10 1555 ---- ---- ---- ---- 22.00 +1.30 20.70 1560 ---- ---- ---- ---- 22.70 +1.50 21.20 1565 ---- ---- ---- ---- 23.30 +1.50 21.80 1570 ---- ---- ---- ---- 24.00 +1.60 22.40 1575 ---- ---- ---- ---- 24.60 +1.60 23.00 1580 ---- ---- ---- ---- 25.30 +1.70 23.60 1585 ---- ---- ---- ---- 26.00 +1.70 24.30 1590 ---- ---- ---- ---- 26.70 +1.80 24.90 1595 ---- ---- ---- ---- 27.50 +1.90 25.60 1600 ---- 26.60B ---- ---- 28.20 +1.90 26.30 1605 ---- ---- ---- ---- 29.00 +2.00 27.00 1610 ---- ---- ---- ---- 29.70 +2.00 27.70 1615 ---- ---- ---- ---- 30.50 +2.00 28.50 1620 ---- ---- ---- ---- 31.40 +2.20 29.20 1625 ---- ---- ---- ---- 32.20 +2.20 30.00 1630 ---- ---- ---- ---- 33.00 +2.20 30.80 1635 ---- ---- ---- ---- 33.90 +2.20 31.70 1640 ---- ---- ---- ---- 34.80 +2.30 32.50 1645 ---- ---- ---- ---- 35.70 +2.30 33.40 1650 ---- ---- ---- ---- 36.60 +2.40 34.20 1655 ---- ---- ---- ---- 37.60 +2.50 35.10 1660 ---- ---- ---- ---- 38.50 +2.40 36.10 1665 ---- ---- ---- ---- 39.50 +2.50 37.00 1670 ---- ---- ---- ---- 40.50 +2.50 38.00 1675 ---- ---- ---- ---- 41.50 +2.50 39.00 1680 ---- ---- ---- ---- 42.60 +2.60 40.00 1685 ---- ---- ---- ---- 43.70 +2.70 41.00 1690 ---- ---- ---- ---- 44.70 +2.60 42.10 1695 ---- ---- ---- ---- 45.90 +2.70 43.20 1700 ---- ---- ---- ---- 47.00 +2.70 44.30 1705 ---- ---- ---- ---- 48.20 +2.80 45.40 1710 ---- ---- ---- ---- 49.40 +2.80 46.60 1715 ---- ---- ---- ---- 50.60 +2.80 47.80 1720 ---- ---- ---- ---- 51.80 +2.80 49.00 1725 ---- ---- ---- ---- 53.10 +2.90 50.20 1730 ---- ---- ---- ---- 54.40 +2.90 51.50 1735 ---- ---- ---- ---- 55.70 +2.90 52.80 1740 ---- ---- ---- ---- 57.10 +3.00 54.10 1745 ---- ---- ---- ---- 58.40 +3.00 55.40 1750 ---- ---- ---- ---- 59.90 +3.10 56.80 1755 ---- ---- ---- ---- 61.30 +3.10 58.20 1760 ---- ---- ---- ---- 62.80 +3.10 59.70 1765 ---- ---- ---- ---- 64.30 +3.20 61.10 1770 ---- ---- ---- ---- 65.80 +3.20 62.60 1775 ---- ---- ---- ---- 67.40 +3.20 64.20 1780 ---- ---- ---- ---- 68.90 +3.20 65.70 1785 ---- ---- ---- ---- 70.60 +3.30 67.30 1790 ---- ---- ---- ---- 72.20 +3.30 68.90 1795 ---- ---- ---- ---- 73.90 +3.30 70.60 1800 ---- 75.60B 70.40A 70.40A 75.60 +3.30 72.30 1805 ---- ---- ---- ---- 77.40 +3.40 74.00 1810 ---- ---- ---- ---- 79.20 +3.50 75.70 1815 ---- ---- ---- ---- 81.00 +3.50 77.50 1820 ---- ---- ---- ---- 82.90 +3.60 79.30 1825 ---- ---- ---- ---- 84.80 +3.60 81.20 1830 ---- ---- ---- ---- 86.70 +3.60 83.10 1835 ---- ---- ---- ---- 88.70 +3.70 85.00 1840 ---- ---- ---- ---- 90.70 +3.80 86.90 1845 ---- ---- ---- ---- 92.70 +3.80 88.90 1850 ---- ---- ---- ---- 94.80 +3.90 90.90 1855 ---- ---- ---- ---- 96.90 +3.90 93.00 1860 ---- ---- ---- ---- 99.10 +4.00 95.10 1865 ---- ---- ---- ---- 101.30 +4.10 97.20 1870 ---- ---- ---- ---- 103.50 +4.20 99.30 1875 ---- ---- ---- ---- 105.70 +4.20 101.50 1880 ---- ---- ---- ---- 108.00 +4.30 103.70 1885 ---- ---- ---- ---- 110.30 +4.40 105.90 1890 ---- ---- ---- ---- 112.70 +4.50 108.20 1895 ---- ---- ---- ---- 115.10 +4.60 110.50 1900 ---- 119.50B 110.30A 110.30A 117.50 +4.70 112.80 1905 ---- ---- ---- ---- 120.00 +4.80 115.20 1910 ---- ---- ---- ---- 122.50 +4.90 117.60 1915 ---- ---- ---- ---- 125.00 +5.00 120.00 1920 ---- ---- ---- ---- 127.60 +5.10 122.50 1925 ---- ---- ---- ---- 130.20 +5.20 125.00 1930 ---- ---- ---- ---- 132.80 +5.30 127.50 1935 ---- ---- ---- ---- 135.50 +5.40 130.10 1940 ---- ---- ---- ---- 138.20 +5.50 132.70 1945 ---- ---- ---- ---- 140.90 +5.60 135.30 1950 ---- ---- ---- ---- 143.70 +5.70 138.00 1955 ---- ---- ---- ---- 146.50 +5.80 140.70 1960 ---- ---- ---- ---- 149.40 +6.00 143.40 1965 ---- ---- ---- ---- 152.20 +6.00 146.20 1970 ---- ---- ---- ---- 155.10 +6.10 149.00 1975 ---- ---- ---- ---- 158.10 +6.20 151.90 1980 ---- ---- ---- ---- 161.00 +6.30 154.70 1985 ---- ---- ---- ---- 164.00 +6.30 157.70 1990 ---- ---- ---- ---- 167.10 +6.50 160.60 1995 ---- ---- ---- ---- 170.10 +6.50 163.60 2000 ---- ---- ---- ---- 173.20 +6.60 166.60 2005 ---- ---- ---- ---- 176.40 +6.80 169.60 2010 ---- ---- ---- ---- 179.50 +6.80 172.70 2015 ---- ---- ---- ---- 182.70 +6.90 175.80 2020 ---- ---- ---- ---- 185.90 +6.90 179.00 2025 ---- ---- ---- ---- 189.20 +7.00 182.20 2030 ---- ---- ---- ---- 192.40 +7.00 185.40 2035 ---- ---- ---- ---- 195.70 +7.10 188.60 2040 ---- ---- ---- ---- 199.10 +7.20 191.90 2045 ---- ---- ---- ---- 202.40 +7.30 195.10 2050 ---- ---- ---- ---- 205.80 +7.30 198.50 2055 ---- ---- ---- ---- 209.20 +7.40 201.80 2060 ---- ---- ---- ---- 212.70 +7.50 205.20 2065 ---- ---- ---- ---- 216.10 +7.50 208.60 2070 ---- ---- ---- ---- 219.60 +7.60 212.00 2075 ---- ---- ---- ---- 223.10 +7.60 215.50 2080 ---- ---- ---- ---- 226.70 +7.70 219.00 2085 ---- ---- ---- ---- 230.20 +7.70 222.50 2090 ---- ---- ---- ---- 233.80 +7.80 226.00 2095 ---- ---- ---- ---- 237.40 +7.80 229.60 2100 ---- ---- ---- ---- 241.10 +7.90 233.20 2105 ---- ---- ---- ---- 244.70 +7.90 236.80 2110 ---- ---- ---- ---- 248.40 +8.00 240.40 2115 ---- ---- ---- ---- 252.10 +8.10 244.00 2120 ---- ---- ---- ---- 255.90 +8.20 247.70 2125 ---- ---- ---- ---- 259.60 +8.20 251.40 2130 ---- ---- ---- ---- 263.40 +8.30 255.10 2135 ---- ---- ---- ---- 267.20 +8.30 258.90 2140 ---- ---- ---- ---- 271.00 +8.40 262.60 2145 ---- ---- ---- ---- 274.90 +8.50 266.40 2150 ---- ---- ---- ---- 278.70 +8.50 270.20 2155 ---- ---- ---- ---- 282.60 +8.60 274.00 2160 ---- ---- ---- ---- 286.50 +8.60 277.90 2165 ---- ---- ---- ---- 290.40 +8.70 281.70 2170 ---- ---- ---- ---- 294.40 +8.80 285.60 2175 ---- ---- ---- ---- 298.30 +8.80 289.50 2180 ---- ---- ---- ---- 302.30 +8.90 293.40 2190 ---- ---- ---- ---- 310.30 +9.00 301.30 2200 ---- ---- ---- ---- 318.40 +9.20 309.20 2210 ---- ---- ---- ---- 326.50 +9.30 317.20 2220 ---- ---- ---- ---- 334.70 +9.40 325.30 2225 ---- ---- ---- ---- 338.90 +9.60 329.30 2230 ---- ---- ---- ---- 343.00 +9.60 333.40 2240 ---- ---- ---- ---- 351.30 +9.70 341.60 2250 ---- ---- ---- ---- 359.70 +9.80 349.90 2260 ---- ---- ---- ---- 368.20 +10.00 358.20 2275 ---- ---- ---- ---- 380.90 +10.20 370.70 2300 ---- ---- ---- ---- 402.40 +10.50 391.90 2325 ---- ---- ---- ---- 424.20 +10.80 413.40 2350 ---- ---- ---- ---- 446.30 +11.20 435.10 2375 ---- ---- ---- ---- 468.50 +11.40 457.10 2400 ---- ---- ---- ---- 491.00 +11.80 479.20 2425 ---- ---- ---- ---- 513.70 +12.10 501.60 2450 ---- ---- ---- ---- 536.50 +12.30 524.20 3000 ---- ---- ---- ---- 1064.40 +16.10 1048.30 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.70 +.30 4.40 1275 ---- ---- ---- ---- 5.50 +.50 5.00 1300 ---- ---- ---- ---- 6.30 +.50 5.80 1325 ---- ---- ---- ---- 7.20 +.60 6.60 1350 ---- ---- ---- ---- 8.20 +.60 7.60 1375 ---- ---- ---- ---- 9.30 +.70 8.60 1400 ---- ---- ---- ---- 10.60 +.80 9.80 1425 ---- ---- ---- ---- 12.00 +.90 11.10 1440 ---- ---- ---- ---- 13.00 +1.00 12.00 1450 ---- ---- ---- ---- 13.60 +1.00 12.60 1460 ---- ---- ---- ---- 14.30 +1.10 13.20 1470 ---- ---- ---- ---- 15.00 +1.10 13.90 1475 ---- ---- ---- ---- 15.40 +1.20 14.20 1480 ---- ---- ---- ---- 15.80 +1.20 14.60 1490 ---- ---- ---- ---- 16.50 +1.20 15.30 1500 ---- ---- ---- ---- 17.30 +1.30 16.00 1510 ---- ---- ---- ---- 18.20 +1.40 16.80 1520 ---- ---- ---- ---- 19.10 +1.50 17.60 1525 ---- ---- ---- ---- 19.50 +1.50 18.00 1530 ---- ---- ---- ---- 20.00 +1.60 18.40 1540 ---- ---- ---- ---- 20.90 +1.60 19.30 1545 ---- ---- ---- ---- 21.40 +1.60 19.80 1550 ---- ---- ---- ---- 21.90 +1.60 20.30 1555 ---- ---- ---- ---- 22.50 +1.80 20.70 1560 ---- ---- ---- ---- 23.00 +1.80 21.20 1565 ---- ---- ---- ---- 23.50 +1.80 21.70 1570 ---- ---- ---- ---- 24.10 +1.80 22.30 1575 ---- ---- ---- ---- 24.70 +1.90 22.80 1580 ---- ---- ---- ---- 25.30 +2.00 23.30 1585 ---- ---- ---- ---- 25.90 +2.00 23.90 1590 ---- ---- ---- ---- 26.50 +2.00 24.50 1595 ---- ---- ---- ---- 27.10 +2.00 25.10 1600 ---- ---- ---- ---- 27.70 +2.00 25.70 1605 ---- ---- ---- ---- 28.40 +2.10 26.30 1610 ---- ---- ---- ---- 29.10 +2.20 26.90 1615 ---- ---- ---- ---- 29.80 +2.20 27.60 1620 ---- ---- ---- ---- 30.50 +2.30 28.20 1625 ---- ---- ---- ---- 31.20 +2.30 28.90 1630 ---- ---- ---- ---- 32.00 +2.40 29.60 1635 ---- ---- ---- ---- 32.80 +2.50 30.30 1640 ---- ---- ---- ---- 33.60 +2.50 31.10 1645 ---- ---- ---- ---- 34.40 +2.60 31.80 1650 ---- ---- ---- ---- 35.20 +2.60 32.60 1655 ---- ---- ---- ---- 36.10 +2.70 33.40 1660 ---- ---- ---- ---- 37.00 +2.80 34.20 1665 ---- ---- ---- ---- 37.90 +2.80 35.10 1670 ---- ---- ---- ---- 38.80 +2.80 36.00 1675 ---- ---- ---- ---- 39.80 +2.90 36.90 1680 ---- ---- ---- ---- 40.70 +2.90 37.80 1685 ---- ---- ---- ---- 41.80 +3.10 38.70 1690 ---- ---- ---- ---- 42.80 +3.10 39.70 1695 ---- ---- ---- ---- 43.90 +3.20 40.70 1700 ---- ---- ---- ---- 44.90 +3.20 41.70 1705 ---- ---- ---- ---- 46.10 +3.30 42.80 1710 ---- ---- ---- ---- 47.20 +3.30 43.90 1715 ---- ---- ---- ---- 48.40 +3.40 45.00 1720 ---- ---- ---- ---- 49.60 +3.50 46.10 1725 ---- ---- ---- ---- 50.90 +3.60 47.30 1730 ---- ---- ---- ---- 52.10 +3.60 48.50 1735 ---- ---- ---- ---- 53.50 +3.80 49.70 1740 ---- ---- ---- ---- 54.80 +3.80 51.00 1745 ---- ---- ---- ---- 56.20 +3.90 52.30 1750 ---- ---- ---- ---- 57.60 +3.90 53.70 1755 ---- ---- ---- ---- 59.00 +4.00 55.00 1760 ---- ---- ---- ---- 60.50 +4.10 56.40 1765 ---- ---- ---- ---- 62.00 +4.10 57.90 1770 ---- ---- ---- ---- 63.60 +4.30 59.30 1775 ---- ---- ---- ---- 65.20 +4.40 60.80 1780 ---- ---- ---- ---- 66.80 +4.40 62.40 1785 ---- ---- ---- ---- 68.40 +4.50 63.90 1790 ---- ---- ---- ---- 70.10 +4.60 65.50 1795 ---- ---- ---- ---- 71.80 +4.70 67.10 1800 ---- ---- ---- ---- 73.60 +4.80 68.80 1805 ---- ---- ---- ---- 75.30 +4.80 70.50 1810 ---- ---- ---- ---- 77.10 +4.90 72.20 1815 ---- ---- ---- ---- 79.00 +5.00 74.00 1820 ---- ---- ---- ---- 80.90 +5.10 75.80 1825 ---- ---- ---- ---- 82.80 +5.20 77.60 1830 ---- ---- ---- ---- 84.70 +5.30 79.40 1835 ---- ---- ---- ---- 86.70 +5.40 81.30 1840 ---- ---- ---- ---- 88.70 +5.50 83.20 1845 ---- ---- ---- ---- 90.70 +5.50 85.20 1850 ---- ---- ---- ---- 92.80 +5.60 87.20 1855 ---- ---- ---- ---- 94.90 +5.70 89.20 1860 ---- ---- ---- ---- 97.00 +5.80 91.20 1865 ---- ---- ---- ---- 99.20 +5.90 93.30 1870 ---- ---- ---- ---- 101.40 +6.00 95.40 1875 ---- ---- ---- ---- 103.70 +6.10 97.60 1880 ---- ---- ---- ---- 106.00 +6.20 99.80 1885 ---- ---- ---- ---- 108.30 +6.30 102.00 1890 ---- ---- ---- ---- 110.60 +6.40 104.20 1895 ---- ---- ---- ---- 113.00 +6.50 106.50 1900 ---- ---- ---- ---- 115.40 +6.50 108.90 1905 ---- ---- ---- ---- 117.80 +6.60 111.20 1910 ---- ---- ---- ---- 120.30 +6.70 113.60 1915 ---- ---- ---- ---- 122.80 +6.80 116.00 1920 ---- ---- ---- ---- 125.40 +6.90 118.50 1925 ---- ---- ---- ---- 128.00 +7.00 121.00 1930 ---- ---- ---- ---- 130.60 +7.10 123.50 1935 ---- ---- ---- ---- 133.20 +7.10 126.10 1940 ---- ---- ---- ---- 135.90 +7.20 128.70 1945 ---- ---- ---- ---- 138.60 +7.30 131.30 1950 ---- ---- ---- ---- 141.40 +7.50 133.90 1955 ---- ---- ---- ---- 144.20 +7.60 136.60 1960 ---- ---- ---- ---- 147.00 +7.60 139.40 1965 ---- ---- ---- ---- 149.90 +7.80 142.10 1970 ---- ---- ---- ---- 152.70 +7.80 144.90 1975 ---- ---- ---- ---- 155.70 +7.90 147.80 1980 ---- ---- ---- ---- 158.60 +8.00 150.60 1985 ---- ---- ---- ---- 161.60 +8.10 153.50 1990 ---- ---- ---- ---- 164.60 +8.10 156.50 1995 ---- ---- ---- ---- 167.70 +8.30 159.40 2000 ---- ---- ---- ---- 170.80 +8.40 162.40 2005 ---- ---- ---- ---- 173.90 +8.40 165.50 2010 ---- ---- ---- ---- 177.00 +8.50 168.50 2015 ---- ---- ---- ---- 180.20 +8.60 171.60 2020 ---- ---- ---- ---- 183.40 +8.60 174.80 2025 ---- ---- ---- ---- 186.70 +8.80 177.90 2030 ---- ---- ---- ---- 190.00 +8.90 181.10 2035 ---- ---- ---- ---- 193.30 +8.90 184.40 2040 ---- ---- ---- ---- 196.60 +9.00 187.60 2045 ---- ---- ---- ---- 200.00 +9.10 190.90 2050 ---- ---- ---- ---- 203.40 +9.20 194.20 2055 ---- ---- ---- ---- 206.80 +9.20 197.60 2060 ---- ---- ---- ---- 210.30 +9.30 201.00 2065 ---- ---- ---- ---- 213.80 +9.40 204.40 2070 ---- ---- ---- ---- 217.30 +9.50 207.80 2075 ---- ---- ---- ---- 220.80 +9.50 211.30 2080 ---- ---- ---- ---- 224.40 +9.60 214.80 2085 ---- ---- ---- ---- 228.00 +9.70 218.30 2090 ---- ---- ---- ---- 231.60 +9.80 221.80 2095 ---- ---- ---- ---- 235.20 +9.80 225.40 2100 ---- ---- ---- ---- 238.90 +9.90 229.00 2105 ---- ---- ---- ---- 242.60 +10.00 232.60 2110 ---- ---- ---- ---- 246.30 +10.10 236.20 2115 ---- ---- ---- ---- 250.00 +10.20 239.80 2120 ---- ---- ---- ---- 253.70 +10.20 243.50 2125 ---- ---- ---- ---- 257.40 +10.30 247.10 2130 ---- ---- ---- ---- 261.20 +10.40 250.80 2135 ---- ---- ---- ---- 265.00 +10.50 254.50 2140 ---- ---- ---- ---- 268.80 +10.50 258.30 2145 ---- ---- ---- ---- 272.60 +10.60 262.00 2150 ---- ---- ---- ---- 276.40 +10.60 265.80 2155 ---- ---- ---- ---- 280.20 +10.70 269.50 2160 ---- ---- ---- ---- 284.10 +10.80 273.30 2165 ---- ---- ---- ---- 288.00 ---- ---- 2170 ---- ---- ---- ---- 291.80 +10.90 280.90 2175 ---- ---- ---- ---- 295.70 +10.90 284.80 2180 ---- ---- ---- ---- 299.70 +11.10 288.60 2190 ---- ---- ---- ---- 307.50 +11.10 296.40 2200 ---- ---- ---- ---- 315.40 +11.20 304.20 2210 ---- ---- ---- ---- 323.40 +11.40 312.00 2220 ---- ---- ---- ---- 331.50 +11.60 319.90 2225 ---- ---- ---- ---- 335.50 +11.60 323.90 2230 ---- ---- ---- ---- 339.50 +11.60 327.90 2240 ---- ---- ---- ---- 347.70 +11.80 335.90 2250 ---- ---- ---- ---- 355.90 +11.90 344.00 2260 ---- ---- ---- ---- 364.10 ---- ---- 2270 ---- ---- ---- ---- 372.40 ---- ---- 2275 ---- ---- ---- ---- 376.60 +12.20 364.40 2300 ---- ---- ---- ---- 397.60 +12.40 385.20 2325 ---- ---- ---- ---- 418.80 +12.60 406.20 2350 ---- ---- ---- ---- 440.30 +12.80 427.50 2375 ---- ---- ---- ---- 462.10 +13.10 449.00 2400 ---- ---- ---- ---- 484.00 +13.30 470.70 2425 ---- ---- ---- ---- 506.20 +13.50 492.70 2450 ---- ---- ---- ---- 528.60 +13.70 514.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.70 +.40 5.30 1275 ---- ---- ---- ---- 6.50 +.50 6.00 1300 ---- ---- ---- ---- 7.40 +.50 6.90 1325 ---- ---- ---- ---- 8.50 +.70 7.80 1350 ---- ---- ---- ---- 9.60 +.70 8.90 1375 ---- ---- ---- ---- 10.80 +.80 10.00 1400 ---- ---- ---- ---- 12.20 +.90 11.30 1425 ---- ---- ---- ---- 13.80 +1.10 12.70 1440 ---- ---- ---- ---- 14.80 +1.10 13.70 1450 ---- ---- ---- ---- 15.50 +1.20 14.30 1460 ---- ---- ---- ---- 16.20 +1.20 15.00 1470 ---- ---- ---- ---- 17.00 +1.30 15.70 1475 ---- ---- ---- ---- 17.30 +1.20 16.10 1480 ---- ---- ---- ---- 17.70 +1.30 16.40 1490 ---- ---- ---- ---- 18.60 +1.40 17.20 1500 ---- ---- ---- ---- 19.40 +1.40 18.00 1510 ---- ---- ---- ---- 20.30 +1.50 18.80 1520 ---- ---- ---- ---- 21.20 +1.50 19.70 1525 ---- ---- ---- ---- 21.70 +1.60 20.10 1530 ---- ---- ---- ---- 22.20 +1.60 20.60 1540 ---- ---- ---- ---- 23.20 +1.70 21.50 1545 ---- ---- ---- ---- 23.70 +1.70 22.00 1550 ---- ---- ---- ---- 24.20 +1.70 22.50 1555 ---- ---- ---- ---- 24.80 +1.80 23.00 1560 ---- ---- ---- ---- 25.30 +1.80 23.50 1565 ---- ---- ---- ---- 25.90 +1.90 24.00 1570 ---- ---- ---- ---- 26.50 +1.90 24.60 1575 ---- ---- ---- ---- 27.10 +2.00 25.10 1580 ---- ---- ---- ---- 27.70 +2.00 25.70 1585 ---- ---- ---- ---- 28.30 +2.00 26.30 1590 ---- ---- ---- ---- 29.00 +2.10 26.90 1595 ---- ---- ---- ---- 29.60 +2.10 27.50 1600 ---- ---- ---- ---- 30.30 +2.20 28.10 1605 ---- ---- ---- ---- 31.00 +2.20 28.80 1610 ---- ---- ---- ---- 31.70 +2.30 29.40 1615 ---- ---- ---- ---- 32.40 +2.30 30.10 1620 ---- ---- ---- ---- 33.20 +2.40 30.80 1625 ---- ---- ---- ---- 34.00 +2.50 31.50 1630 ---- ---- ---- ---- 34.70 +2.40 32.30 1635 ---- ---- ---- ---- 35.50 +2.50 33.00 1640 ---- ---- ---- ---- 36.40 +2.60 33.80 1645 ---- ---- ---- ---- 37.20 +2.60 34.60 1650 ---- ---- ---- ---- 38.10 +2.70 35.40 1655 ---- ---- ---- ---- 39.00 +2.80 36.20 1660 ---- ---- ---- ---- 39.90 +2.80 37.10 1665 ---- ---- ---- ---- 40.80 +2.80 38.00 1670 ---- ---- ---- ---- 41.80 +2.90 38.90 1675 ---- ---- ---- ---- 42.80 +3.00 39.80 1680 ---- ---- ---- ---- 43.80 +3.00 40.80 1685 ---- ---- ---- ---- 44.90 +3.10 41.80 1690 ---- ---- ---- ---- 45.90 +3.10 42.80 1695 ---- ---- ---- ---- 47.00 +3.20 43.80 1700 ---- ---- ---- ---- 48.20 +3.30 44.90 1705 ---- ---- ---- ---- 49.30 +3.40 45.90 1710 ---- ---- ---- ---- 50.50 +3.40 47.10 1715 ---- ---- ---- ---- 51.70 +3.50 48.20 1720 ---- ---- ---- ---- 53.00 +3.60 49.40 1725 ---- ---- ---- ---- 54.30 +3.70 50.60 1730 ---- ---- ---- ---- 55.60 +3.80 51.80 1735 ---- ---- ---- ---- 56.90 +3.80 53.10 1740 ---- ---- ---- ---- 58.30 +3.90 54.40 1745 ---- ---- ---- ---- 59.70 +3.90 55.80 1750 ---- ---- ---- ---- 61.20 +4.10 57.10 1755 ---- ---- ---- ---- 62.60 +4.10 58.50 1760 ---- ---- ---- ---- 64.10 +4.10 60.00 1765 ---- ---- ---- ---- 65.70 +4.30 61.40 1770 ---- ---- ---- ---- 67.30 +4.40 62.90 1775 ---- ---- ---- ---- 68.90 +4.40 64.50 1780 ---- ---- ---- ---- 70.50 +4.50 66.00 1785 ---- ---- ---- ---- 72.20 +4.60 67.60 1790 ---- ---- ---- ---- 73.90 +4.70 69.20 1795 ---- ---- ---- ---- 75.60 +4.70 70.90 1800 ---- ---- ---- ---- 77.40 +4.80 72.60 1805 ---- ---- ---- ---- 79.20 +4.90 74.30 1810 ---- ---- ---- ---- 81.00 +5.00 76.00 1815 ---- ---- ---- ---- 82.90 +5.10 77.80 1820 ---- ---- ---- ---- 84.80 +5.20 79.60 1825 ---- ---- ---- ---- 86.70 +5.20 81.50 1830 ---- ---- ---- ---- 88.70 +5.40 83.30 1835 ---- ---- ---- ---- 90.70 +5.40 85.30 1840 ---- ---- ---- ---- 92.70 +5.50 87.20 1845 ---- ---- ---- ---- 94.80 +5.60 89.20 1850 ---- ---- ---- ---- 96.80 +5.60 91.20 1855 ---- ---- ---- ---- 99.00 +5.80 93.20 1860 ---- ---- ---- ---- 101.10 +5.80 95.30 1865 ---- ---- ---- ---- 103.30 +5.90 97.40 1870 ---- ---- ---- ---- 105.60 +6.10 99.50 1875 ---- ---- ---- ---- 107.80 +6.10 101.70 1880 ---- ---- ---- ---- 110.10 +6.20 103.90 1885 ---- ---- ---- ---- 112.50 +6.30 106.20 1890 ---- ---- ---- ---- 114.80 +6.40 108.40 1895 ---- ---- ---- ---- 117.20 +6.40 110.80 1900 ---- ---- ---- ---- 119.70 +6.60 113.10 1905 ---- ---- ---- ---- 122.10 +6.60 115.50 1910 ---- ---- ---- ---- 124.60 +6.70 117.90 1915 ---- ---- ---- ---- 127.10 +6.80 120.30 1920 ---- ---- ---- ---- 129.70 +6.90 122.80 1925 ---- ---- ---- ---- 132.30 +7.00 125.30 1930 ---- ---- ---- ---- 134.90 +7.00 127.90 1935 ---- ---- ---- ---- 137.60 +7.20 130.40 1940 ---- ---- ---- ---- 140.30 +7.30 133.00 1945 ---- ---- ---- ---- 143.00 +7.30 135.70 1950 ---- ---- ---- ---- 145.80 +7.40 138.40 1955 ---- ---- ---- ---- 148.60 +7.50 141.10 1960 ---- ---- ---- ---- 151.40 +7.60 143.80 1965 ---- ---- ---- ---- 154.30 +7.70 146.60 1970 ---- ---- ---- ---- 157.20 +7.80 149.40 1975 ---- ---- ---- ---- 160.10 +7.90 152.20 1980 ---- ---- ---- ---- 163.10 +8.00 155.10 1985 ---- ---- ---- ---- 166.00 +8.00 158.00 1990 ---- ---- ---- ---- 169.10 +8.20 160.90 1995 ---- ---- ---- ---- 172.10 +8.20 163.90 2000 ---- ---- ---- ---- 175.20 +8.30 166.90 2005 ---- ---- ---- ---- 178.30 +8.30 170.00 2010 ---- ---- ---- ---- 181.50 +8.50 173.00 2015 ---- ---- ---- ---- 184.70 +8.60 176.10 2020 ---- ---- ---- ---- 187.90 +8.60 179.30 2025 ---- ---- ---- ---- 191.20 +8.70 182.50 2030 ---- ---- ---- ---- 194.40 +8.70 185.70 2035 ---- ---- ---- ---- 197.80 +8.90 188.90 2040 ---- ---- ---- ---- 201.10 +8.90 192.20 2045 ---- ---- ---- ---- 204.50 +9.00 195.50 2050 ---- ---- ---- ---- 207.90 +9.10 198.80 2055 ---- ---- ---- ---- 211.30 +9.10 202.20 2060 ---- ---- ---- ---- 214.80 +9.20 205.60 2065 ---- ---- ---- ---- 218.30 +9.30 209.00 2070 ---- ---- ---- ---- 221.80 +9.40 212.40 2075 ---- ---- ---- ---- 225.40 +9.50 215.90 2080 ---- ---- ---- ---- 228.90 +9.50 219.40 2085 ---- ---- ---- ---- 232.50 +9.60 222.90 2090 ---- ---- ---- ---- 236.10 +9.70 226.40 2095 ---- ---- ---- ---- 239.80 +9.80 230.00 2100 ---- ---- ---- ---- 243.40 +9.80 233.60 2105 ---- ---- ---- ---- 247.10 +9.90 237.20 2110 ---- ---- ---- ---- 250.70 +9.90 240.80 2115 ---- ---- ---- ---- 254.40 +10.00 244.40 2120 ---- ---- ---- ---- 258.10 +10.10 248.00 2125 ---- ---- ---- ---- 261.90 +10.20 251.70 2130 ---- ---- ---- ---- 265.60 +10.30 255.30 2135 ---- ---- ---- ---- 269.30 +10.30 259.00 2140 ---- ---- ---- ---- 273.10 +10.40 262.70 2145 ---- ---- ---- ---- 276.80 +10.40 266.40 2150 ---- ---- ---- ---- 280.60 +10.50 270.10 2155 ---- ---- ---- ---- 284.40 +10.60 273.80 2160 ---- ---- ---- ---- 288.20 +10.60 277.60 2165 ---- ---- ---- ---- 292.10 ---- ---- 2170 ---- ---- ---- ---- 295.90 +10.80 285.10 2175 ---- ---- ---- ---- 299.80 +10.90 288.90 2180 ---- ---- ---- ---- 303.70 +10.90 292.80 2190 ---- ---- ---- ---- 311.50 +11.00 300.50 2200 ---- ---- ---- ---- 319.40 +11.10 308.30 2210 ---- ---- ---- ---- 327.40 +11.20 316.20 2220 ---- ---- ---- ---- 335.60 +11.40 324.20 2225 ---- ---- ---- ---- 339.70 +11.40 328.30 2230 ---- ---- ---- ---- 343.80 +11.50 332.30 2240 ---- ---- ---- ---- 352.10 +11.60 340.50 2250 ---- ---- ---- ---- 360.40 +11.70 348.70 2260 ---- ---- ---- ---- 368.80 ---- ---- 2270 ---- ---- ---- ---- 377.20 ---- ---- 2275 ---- ---- ---- ---- 381.40 +11.90 369.50 2300 ---- ---- ---- ---- 402.70 +12.20 390.50 2325 ---- ---- ---- ---- 424.20 +12.40 411.80 2350 ---- ---- ---- ---- 446.00 +12.60 433.40 2375 ---- ---- ---- ---- 467.90 +12.80 455.10 2400 ---- ---- ---- ---- 490.10 +13.00 477.10 2425 ---- ---- ---- ---- 512.40 +13.20 499.20 2450 ---- ---- ---- ---- 534.90 +13.30 521.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 6.00 +.50 5.50 1275 ---- ---- ---- ---- 6.80 +.50 6.30 1300 ---- ---- ---- ---- 7.80 +.60 7.20 1325 ---- ---- ---- ---- 8.90 +.60 8.30 1350 ---- ---- ---- ---- 10.10 +.70 9.40 1375 ---- ---- ---- ---- 11.50 +.80 10.70 1400 ---- ---- ---- ---- 13.00 +.90 12.10 1425 ---- ---- ---- ---- 14.70 +1.10 13.60 1450 ---- ---- ---- ---- 16.50 +1.20 15.30 1460 ---- ---- ---- ---- 17.30 +1.20 16.10 1470 ---- ---- ---- ---- 18.10 +1.30 16.80 1475 ---- ---- ---- ---- 18.50 +1.30 17.20 1480 ---- ---- ---- ---- 19.00 +1.40 17.60 1490 ---- ---- ---- ---- 19.80 +1.40 18.40 1500 ---- ---- ---- ---- 20.80 +1.50 19.30 1510 ---- ---- ---- ---- 21.70 +1.50 20.20 1520 ---- ---- ---- ---- 22.70 +1.60 21.10 1525 ---- ---- ---- ---- 23.20 +1.60 21.60 1530 ---- ---- ---- ---- 23.70 +1.60 22.10 1540 ---- ---- ---- ---- 24.80 +1.70 23.10 1545 ---- ---- ---- ---- 25.40 +1.80 23.60 1550 ---- ---- ---- ---- 25.90 +1.80 24.10 1555 ---- ---- ---- ---- 26.50 +1.80 24.70 1560 ---- ---- ---- ---- 27.10 +1.90 25.20 1565 ---- ---- ---- ---- 27.70 +2.00 25.70 1570 ---- ---- ---- ---- 28.30 +2.00 26.30 1575 ---- ---- ---- ---- 28.90 +2.00 26.90 1580 ---- ---- ---- ---- 29.50 +2.00 27.50 1585 ---- ---- ---- ---- 30.10 +2.00 28.10 1590 ---- ---- ---- ---- 30.80 +2.10 28.70 1595 ---- ---- ---- ---- 31.40 +2.10 29.30 1600 ---- ---- ---- ---- 32.10 +2.20 29.90 1605 ---- ---- ---- ---- 32.80 +2.30 30.50 1610 ---- ---- ---- ---- 33.50 +2.30 31.20 1615 ---- ---- ---- ---- 34.20 +2.30 31.90 1620 ---- ---- ---- ---- 34.90 +2.40 32.50 1625 ---- ---- ---- ---- 35.60 +2.40 33.20 1630 ---- ---- ---- ---- 36.40 +2.50 33.90 1635 ---- ---- ---- ---- 37.10 +2.50 34.60 1640 ---- ---- ---- ---- 37.90 +2.60 35.30 1645 ---- ---- ---- ---- 38.70 +2.60 36.10 1650 ---- ---- ---- ---- 39.50 +2.60 36.90 1655 ---- ---- ---- ---- 40.40 +2.70 37.70 1660 ---- ---- ---- ---- 41.30 +2.80 38.50 1665 ---- ---- ---- ---- 42.20 +2.90 39.30 1670 ---- ---- ---- ---- 43.10 +2.90 40.20 1675 ---- ---- ---- ---- 44.10 +3.00 41.10 1680 ---- ---- ---- ---- 45.00 +3.00 42.00 1685 ---- ---- ---- ---- 46.00 +3.00 43.00 1690 ---- ---- ---- ---- 47.10 +3.10 44.00 1695 ---- ---- ---- ---- 48.10 +3.10 45.00 1700 ---- ---- ---- ---- 49.20 +3.20 46.00 1705 ---- ---- ---- ---- 50.40 +3.30 47.10 1710 ---- ---- ---- ---- 51.50 +3.40 48.10 1715 ---- ---- ---- ---- 52.70 +3.40 49.30 1720 ---- ---- ---- ---- 53.90 +3.50 50.40 1725 ---- ---- ---- ---- 55.20 +3.60 51.60 1730 ---- ---- ---- ---- 56.40 +3.60 52.80 1735 ---- ---- ---- ---- 57.70 +3.70 54.00 1740 ---- ---- ---- ---- 59.10 +3.80 55.30 1745 ---- ---- ---- ---- 60.40 +3.80 56.60 1750 ---- ---- ---- ---- 61.80 +3.90 57.90 1755 ---- ---- ---- ---- 63.30 +4.00 59.30 1760 ---- ---- ---- ---- 64.70 +4.00 60.70 1765 ---- ---- ---- ---- 66.20 +4.10 62.10 1770 ---- ---- ---- ---- 67.70 +4.20 63.50 1775 ---- ---- ---- ---- 69.30 +4.30 65.00 1780 ---- ---- ---- ---- 70.90 +4.40 66.50 1785 ---- ---- ---- ---- 72.50 +4.40 68.10 1790 ---- ---- ---- ---- 74.10 +4.50 69.60 1795 ---- ---- ---- ---- 75.80 +4.60 71.20 1800 ---- ---- ---- ---- 77.50 +4.60 72.90 1805 ---- ---- ---- ---- 79.30 +4.80 74.50 1810 ---- ---- ---- ---- 81.00 +4.80 76.20 1815 ---- ---- ---- ---- 82.80 +4.90 77.90 1820 ---- ---- ---- ---- 84.70 +5.00 79.70 1825 ---- ---- ---- ---- 86.60 +5.10 81.50 1830 ---- ---- ---- ---- 88.50 +5.20 83.30 1835 ---- ---- ---- ---- 90.40 +5.20 85.20 1840 ---- ---- ---- ---- 92.30 +5.30 87.00 1845 ---- ---- ---- ---- 94.30 +5.40 88.90 1850 ---- ---- ---- ---- 96.40 +5.50 90.90 1855 ---- ---- ---- ---- 98.40 +5.50 92.90 1860 ---- ---- ---- ---- 100.50 +5.60 94.90 1865 ---- ---- ---- ---- 102.70 +5.80 96.90 1870 ---- ---- ---- ---- 104.80 +5.80 99.00 1875 ---- ---- ---- ---- 107.00 +5.90 101.10 1880 ---- ---- ---- ---- 109.20 +6.00 103.20 1885 ---- ---- ---- ---- 111.50 +6.10 105.40 1890 ---- ---- ---- ---- 113.80 +6.20 107.60 1895 ---- ---- ---- ---- 116.10 +6.20 109.90 1900 ---- ---- ---- ---- 118.40 +6.30 112.10 1905 ---- ---- ---- ---- 120.80 +6.40 114.40 1910 ---- ---- ---- ---- 123.30 +6.50 116.80 1915 ---- ---- ---- ---- 125.70 +6.60 119.10 1920 ---- ---- ---- ---- 128.20 +6.70 121.50 1925 ---- ---- ---- ---- 130.70 +6.70 124.00 1930 ---- ---- ---- ---- 133.30 +6.90 126.40 1935 ---- ---- ---- ---- 135.80 +6.90 128.90 1940 ---- ---- ---- ---- 138.50 +7.00 131.50 1945 ---- ---- ---- ---- 141.10 +7.10 134.00 1950 ---- ---- ---- ---- 143.80 +7.20 136.60 1955 ---- ---- ---- ---- 146.50 +7.20 139.30 1960 ---- ---- ---- ---- 149.20 +7.30 141.90 1965 ---- ---- ---- ---- 152.00 +7.40 144.60 1970 ---- ---- ---- ---- 154.80 +7.50 147.30 1975 ---- ---- ---- ---- 157.70 +7.60 150.10 1980 ---- ---- ---- ---- 160.50 +7.60 152.90 1985 ---- ---- ---- ---- 163.40 +7.70 155.70 1990 ---- ---- ---- ---- 166.40 +7.90 158.50 1995 ---- ---- ---- ---- 169.30 +7.90 161.40 2000 ---- ---- ---- ---- 172.30 +8.00 164.30 2005 ---- ---- ---- ---- 175.40 +8.10 167.30 2010 ---- ---- ---- ---- 178.40 +8.10 170.30 2015 ---- ---- ---- ---- 181.50 +8.20 173.30 2020 ---- ---- ---- ---- 184.70 +8.40 176.30 2025 ---- ---- ---- ---- 187.80 +8.40 179.40 2030 ---- ---- ---- ---- 191.00 +8.50 182.50 2035 ---- ---- ---- ---- 194.20 +8.50 185.70 2040 ---- ---- ---- ---- 197.50 +8.70 188.80 2045 ---- ---- ---- ---- 200.70 +8.70 192.00 2050 ---- ---- ---- ---- 204.10 +8.80 195.30 2055 ---- ---- ---- ---- 207.40 +8.90 198.50 2060 ---- ---- ---- ---- 210.80 +9.00 201.80 2065 ---- ---- ---- ---- 214.20 +9.00 205.20 2070 ---- ---- ---- ---- 217.60 +9.10 208.50 2075 ---- ---- ---- ---- 221.00 +9.10 211.90 2080 ---- ---- ---- ---- 224.50 +9.20 215.30 2085 ---- ---- ---- ---- 228.00 +9.30 218.70 2090 ---- ---- ---- ---- 231.60 +9.40 222.20 2095 ---- ---- ---- ---- 235.10 +9.40 225.70 2100 ---- ---- ---- ---- 238.70 +9.50 229.20 2105 ---- ---- ---- ---- 242.30 +9.60 232.70 2110 ---- ---- ---- ---- 245.90 +9.60 236.30 2115 ---- ---- ---- ---- 249.60 +9.80 239.80 2120 ---- ---- ---- ---- 253.20 +9.80 243.40 2125 ---- ---- ---- ---- 256.90 +9.90 247.00 2130 ---- ---- ---- ---- 260.60 +9.90 250.70 2135 ---- ---- ---- ---- 264.30 +10.00 254.30 2140 ---- ---- ---- ---- 268.10 +10.10 258.00 2145 ---- ---- ---- ---- 271.80 +10.10 261.70 2150 ---- ---- ---- ---- 275.60 +10.20 265.40 2155 ---- ---- ---- ---- 279.40 +10.30 269.10 2160 ---- ---- ---- ---- 283.20 +10.30 272.90 2165 ---- ---- ---- ---- 287.00 +10.40 276.60 2170 ---- ---- ---- ---- 290.80 +10.40 280.40 2175 ---- ---- ---- ---- 294.70 +10.50 284.20 2180 ---- ---- ---- ---- 298.50 +10.50 288.00 2185 ---- ---- ---- ---- 302.40 ---- ---- 2190 ---- ---- ---- ---- 306.30 +10.70 295.60 2200 ---- ---- ---- ---- 314.10 +10.80 303.30 2210 ---- ---- ---- ---- 322.00 +10.90 311.10 2220 ---- ---- ---- ---- 329.90 +11.00 318.90 2225 ---- ---- ---- ---- 333.90 +11.10 322.80 2230 ---- ---- ---- ---- 337.90 +11.10 326.80 2240 ---- ---- ---- ---- 345.90 +11.20 334.70 2250 ---- ---- ---- ---- 354.00 +11.30 342.70 2260 ---- ---- ---- ---- 362.20 +11.50 350.70 2270 ---- ---- ---- ---- 370.30 +11.50 358.80 2275 ---- ---- ---- ---- 374.50 +11.70 362.80 2280 ---- ---- ---- ---- 378.60 ---- ---- 2300 ---- ---- ---- ---- 395.20 +11.90 383.30 2325 ---- ---- ---- ---- 416.10 +12.10 404.00 2350 ---- ---- ---- ---- 437.40 +12.40 425.00 2375 ---- ---- ---- ---- 458.80 +12.50 446.30 2400 ---- ---- ---- ---- 480.50 +12.80 467.70 2425 ---- ---- ---- ---- 502.40 +13.00 489.40 2450 ---- ---- ---- ---- 524.50 +13.20 511.30 2475 ---- ---- ---- ---- 546.70 ---- ---- OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.70 +.10 2.60 1025 ---- ---- ---- ---- 3.10 +.20 2.90 1050 ---- ---- ---- ---- 3.50 +.20 3.30 1075 ---- ---- ---- ---- 4.00 +.30 3.70 1090 ---- ---- ---- ---- 4.30 +.30 4.00 1100 ---- ---- ---- ---- 4.50 +.30 4.20 1110 ---- ---- ---- ---- 4.70 +.30 4.40 1120 ---- ---- ---- ---- 5.00 +.40 4.60 1125 ---- ---- ---- ---- 5.10 +.30 4.80 1130 ---- ---- ---- ---- 5.20 +.30 4.90 1140 ---- ---- ---- ---- 5.40 +.30 5.10 1150 ---- ---- ---- ---- 5.70 +.40 5.30 1160 ---- ---- ---- ---- 6.00 +.40 5.60 1170 ---- ---- ---- ---- 6.20 +.40 5.80 1175 ---- ---- ---- ---- 6.40 +.40 6.00 1180 ---- ---- ---- ---- 6.50 +.40 6.10 1190 ---- ---- ---- ---- 6.80 +.40 6.40 1195 ---- ---- ---- ---- 7.00 +.50 6.50 1200 ---- ---- ---- ---- 7.10 +.40 6.70 1205 ---- ---- ---- ---- 7.30 +.50 6.80 1210 ---- ---- ---- ---- 7.40 +.40 7.00 1215 ---- ---- ---- ---- 7.60 +.50 7.10 1220 ---- ---- ---- ---- 7.80 +.50 7.30 1225 ---- ---- ---- ---- 7.90 +.50 7.40 1230 ---- ---- ---- ---- 8.10 +.50 7.60 1235 ---- ---- ---- ---- 8.30 +.50 7.80 1240 ---- ---- ---- ---- 8.50 +.60 7.90 1245 ---- ---- ---- ---- 8.70 +.60 8.10 1250 ---- ---- ---- ---- 8.80 +.50 8.30 1255 ---- ---- ---- ---- 9.00 +.60 8.40 1260 ---- ---- ---- ---- 9.20 +.60 8.60 1265 ---- ---- ---- ---- 9.40 +.60 8.80 1270 ---- ---- ---- ---- 9.60 +.60 9.00 1275 ---- ---- ---- ---- 9.80 +.60 9.20 1280 ---- ---- ---- ---- 10.00 +.60 9.40 1285 ---- ---- ---- ---- 10.20 +.60 9.60 1290 ---- ---- ---- ---- 10.40 +.70 9.70 1295 ---- ---- ---- ---- 10.60 +.70 9.90 1300 ---- ---- ---- ---- 10.90 +.70 10.20 1305 ---- ---- ---- ---- 11.10 +.70 10.40 1310 ---- ---- ---- ---- 11.30 +.70 10.60 1315 ---- ---- ---- ---- 11.50 +.70 10.80 1320 ---- ---- ---- ---- 11.80 +.80 11.00 1325 ---- ---- ---- ---- 12.00 +.80 11.20 1330 ---- ---- ---- ---- 12.20 +.80 11.40 1335 ---- ---- ---- ---- 12.50 +.80 11.70 1340 ---- ---- ---- ---- 12.70 +.80 11.90 1345 ---- ---- ---- ---- 13.00 +.90 12.10 1350 ---- ---- ---- ---- 13.30 +.90 12.40 1355 ---- ---- ---- ---- 13.50 +.90 12.60 1360 ---- ---- ---- ---- 13.80 +.90 12.90 1365 ---- ---- ---- ---- 14.10 +1.00 13.10 1370 ---- ---- ---- ---- 14.30 +.90 13.40 1375 ---- ---- ---- ---- 14.60 +1.00 13.60 1380 ---- ---- ---- ---- 14.90 +1.00 13.90 1385 ---- ---- ---- ---- 15.20 +1.00 14.20 1390 ---- ---- ---- ---- 15.50 +1.00 14.50 1395 ---- ---- ---- ---- 15.80 +1.10 14.70 1400 ---- ---- ---- ---- 16.10 +1.10 15.00 1405 ---- ---- ---- ---- 16.40 +1.10 15.30 1410 ---- ---- ---- ---- 16.70 +1.10 15.60 1415 ---- ---- ---- ---- 17.00 +1.10 15.90 1420 ---- ---- ---- ---- 17.40 +1.20 16.20 1425 ---- ---- ---- ---- 17.70 +1.20 16.50 1430 ---- ---- ---- ---- 18.00 +1.20 16.80 1435 ---- ---- ---- ---- 18.40 +1.20 17.20 1440 ---- ---- ---- ---- 18.70 +1.20 17.50 1445 ---- ---- ---- ---- 19.10 +1.30 17.80 1450 ---- ---- ---- ---- 19.50 +1.30 18.20 1455 ---- ---- ---- ---- 19.80 +1.30 18.50 1460 ---- ---- ---- ---- 20.20 +1.30 18.90 1465 ---- ---- ---- ---- 20.60 +1.40 19.20 1470 ---- ---- ---- ---- 21.00 +1.40 19.60 1475 ---- ---- ---- ---- 21.40 +1.40 20.00 1480 ---- ---- ---- ---- 21.80 +1.40 20.40 1485 ---- ---- ---- ---- 22.30 +1.50 20.80 1490 ---- ---- ---- ---- 22.70 +1.50 21.20 1495 ---- ---- ---- ---- 23.20 +1.60 21.60 1500 ---- ---- ---- ---- 23.60 +1.60 22.00 1505 ---- ---- ---- ---- 24.10 +1.60 22.50 1510 ---- ---- ---- ---- 24.60 +1.70 22.90 1515 ---- ---- ---- ---- 25.00 +1.60 23.40 1520 ---- ---- ---- ---- 25.50 +1.60 23.90 1525 ---- ---- ---- ---- 26.10 +1.80 24.30 1530 ---- ---- ---- ---- 26.60 +1.80 24.80 1535 ---- ---- ---- ---- 27.10 +1.80 25.30 1540 ---- ---- ---- ---- 27.70 +1.90 25.80 1545 ---- ---- ---- ---- 28.20 +1.80 26.40 1550 ---- ---- ---- ---- 28.80 +1.90 26.90 1555 ---- ---- ---- ---- 29.40 +2.00 27.40 1560 ---- ---- ---- ---- 30.00 +2.00 28.00 1565 ---- ---- ---- ---- 30.60 +2.00 28.60 1570 ---- ---- ---- ---- 31.20 +2.10 29.10 1575 ---- ---- ---- ---- 31.80 +2.10 29.70 1580 ---- ---- ---- ---- 32.50 +2.20 30.30 1585 ---- ---- ---- ---- 33.10 +2.20 30.90 1590 ---- ---- ---- ---- 33.80 +2.20 31.60 1595 ---- ---- ---- ---- 34.50 +2.30 32.20 1600 ---- ---- ---- ---- 35.20 +2.30 32.90 1605 ---- ---- ---- ---- 35.90 +2.40 33.50 1610 ---- ---- ---- ---- 36.60 +2.40 34.20 1615 ---- ---- ---- ---- 37.30 +2.40 34.90 1620 ---- ---- ---- ---- 38.10 +2.50 35.60 1625 ---- ---- ---- ---- 38.80 +2.50 36.30 1630 ---- ---- ---- ---- 39.60 +2.60 37.00 1635 ---- ---- ---- ---- 40.40 +2.60 37.80 1640 ---- ---- ---- ---- 41.20 +2.70 38.50 1645 ---- ---- ---- ---- 42.00 +2.70 39.30 1650 ---- ---- ---- ---- 42.90 +2.80 40.10 1655 ---- ---- ---- ---- 43.80 +2.90 40.90 1660 ---- ---- ---- ---- 44.70 +2.90 41.80 1665 ---- ---- ---- ---- 45.60 +2.90 42.70 1670 ---- ---- ---- ---- 46.50 +2.90 43.60 1675 ---- ---- ---- ---- 47.50 +3.00 44.50 1680 ---- ---- ---- ---- 48.50 +3.10 45.40 1685 ---- ---- ---- ---- 49.60 +3.20 46.40 1690 ---- ---- ---- ---- 50.70 +3.30 47.40 1695 ---- ---- ---- ---- 51.70 +3.20 48.50 1700 ---- ---- ---- ---- 52.90 +3.40 49.50 1705 ---- ---- ---- ---- 54.00 +3.40 50.60 1710 ---- ---- ---- ---- 55.20 +3.50 51.70 1715 ---- ---- ---- ---- 56.40 +3.50 52.90 1720 ---- ---- ---- ---- 57.70 +3.60 54.10 1725 ---- ---- ---- ---- 58.90 +3.60 55.30 1730 ---- ---- ---- ---- 60.20 +3.70 56.50 1735 ---- ---- ---- ---- 61.60 +3.80 57.80 1740 ---- ---- ---- ---- 62.90 +3.80 59.10 1745 ---- ---- ---- ---- 64.30 +3.90 60.40 1750 ---- ---- ---- ---- 65.80 +4.00 61.80 1755 ---- ---- ---- ---- 67.20 +4.00 63.20 1760 ---- ---- ---- ---- 68.70 +4.10 64.60 1765 ---- ---- ---- ---- 70.20 +4.20 66.00 1770 ---- ---- ---- ---- 71.80 +4.30 67.50 1775 ---- ---- ---- ---- 73.40 +4.40 69.00 1780 ---- ---- ---- ---- 75.00 +4.40 70.60 1785 ---- ---- ---- ---- 76.60 +4.50 72.10 1790 ---- ---- ---- ---- 78.30 +4.60 73.70 1795 ---- ---- ---- ---- 80.00 +4.60 75.40 1800 ---- ---- ---- ---- 81.80 +4.80 77.00 1805 ---- ---- ---- ---- 83.50 +4.80 78.70 1810 ---- ---- ---- ---- 85.30 +4.80 80.50 1815 ---- ---- ---- ---- 87.20 +5.00 82.20 1820 ---- ---- ---- ---- 89.00 +5.00 84.00 1825 ---- ---- ---- ---- 90.90 +5.10 85.80 1830 ---- ---- ---- ---- 92.90 +5.20 87.70 1835 ---- ---- ---- ---- 94.80 +5.30 89.50 1840 ---- ---- ---- ---- 96.80 +5.40 91.40 1845 ---- ---- ---- ---- 98.80 +5.40 93.40 1850 ---- ---- ---- ---- 100.90 +5.50 95.40 1855 ---- ---- ---- ---- 103.00 +5.60 97.40 1860 ---- ---- ---- ---- 105.10 +5.70 99.40 1865 ---- ---- ---- ---- 107.20 +5.70 101.50 1870 ---- ---- ---- ---- 109.40 +5.80 103.60 1875 ---- ---- ---- ---- 111.60 +5.90 105.70 1880 ---- ---- ---- ---- 113.90 +6.10 107.80 75 1885 ---- ---- ---- ---- 116.10 +6.10 110.00 1890 ---- ---- ---- ---- 118.40 +6.10 112.30 1895 ---- ---- ---- ---- 120.80 +6.30 114.50 1900 ---- ---- ---- ---- 123.10 +6.30 116.80 1905 ---- ---- ---- ---- 125.50 +6.40 119.10 1910 ---- ---- ---- ---- 128.00 +6.50 121.50 1915 ---- ---- ---- ---- 130.40 +6.50 123.90 1920 ---- ---- ---- ---- 132.90 +6.60 126.30 1925 ---- ---- ---- ---- 135.50 +6.80 128.70 1930 ---- ---- ---- ---- 138.00 +6.80 131.20 1935 ---- ---- ---- ---- 140.60 +6.90 133.70 1940 ---- ---- ---- ---- 143.30 +7.00 136.30 1945 ---- ---- ---- ---- 145.90 +7.10 138.80 1950 ---- ---- ---- ---- 148.60 +7.20 141.40 1955 ---- ---- ---- ---- 151.30 +7.20 144.10 1960 ---- ---- ---- ---- 154.10 +7.30 146.80 1965 ---- ---- ---- ---- 156.80 +7.40 149.40 1970 ---- ---- ---- ---- 159.70 +7.50 152.20 100 1975 ---- ---- ---- ---- 162.50 +7.60 154.90 1980 ---- ---- ---- ---- 165.40 +7.70 157.70 1985 ---- ---- ---- ---- 168.30 +7.70 160.60 1990 ---- ---- ---- ---- 171.20 +7.80 163.40 1995 ---- ---- ---- ---- 174.20 +7.90 166.30 2000 ---- ---- ---- ---- 177.20 +8.00 169.20 130 2005 ---- ---- ---- ---- 180.20 +8.00 172.20 2010 ---- ---- ---- ---- 183.30 +8.10 175.20 2015 ---- ---- ---- ---- 186.40 +8.20 178.20 2020 ---- ---- ---- ---- 189.50 +8.30 181.20 2025 ---- ---- ---- ---- 192.70 +8.40 184.30 2030 ---- ---- ---- ---- 195.90 +8.50 187.40 2035 ---- ---- ---- ---- 199.10 +8.50 190.60 2040 ---- ---- ---- ---- 202.30 +8.50 193.80 2045 ---- ---- ---- ---- 205.60 +8.60 197.00 2050 ---- ---- ---- ---- 209.00 +8.80 200.20 2055 ---- ---- ---- ---- 212.30 +8.80 203.50 2060 ---- ---- ---- ---- 215.70 +8.90 206.80 2065 ---- ---- ---- ---- 219.10 +8.90 210.20 2070 ---- ---- ---- ---- 222.60 +9.10 213.50 2075 ---- ---- ---- ---- 226.00 +9.10 216.90 2080 ---- ---- ---- ---- 229.50 +9.10 220.40 2085 ---- ---- ---- ---- 233.00 +9.20 223.80 2090 ---- ---- ---- ---- 236.60 +9.30 227.30 2095 ---- ---- ---- ---- 240.10 +9.30 230.80 2100 ---- ---- ---- ---- 243.70 +9.40 234.30 2105 ---- ---- ---- ---- 247.30 +9.50 237.80 2110 ---- ---- ---- ---- 250.90 +9.50 241.40 2115 ---- ---- ---- ---- 254.60 +9.70 244.90 2120 ---- ---- ---- ---- 258.20 +9.70 248.50 2125 ---- ---- ---- ---- 261.90 +9.80 252.10 2130 ---- ---- ---- ---- 265.50 +9.80 255.70 2135 ---- ---- ---- ---- 269.20 +9.90 259.30 2140 ---- ---- ---- ---- 272.90 +9.90 263.00 2145 ---- ---- ---- ---- 276.60 +10.00 266.60 2150 ---- ---- ---- ---- 280.40 +10.10 270.30 2155 ---- ---- ---- ---- 284.10 +10.10 274.00 2160 ---- ---- ---- ---- 287.80 +10.20 277.60 2165 ---- ---- ---- ---- 291.60 +10.30 281.30 2170 ---- ---- ---- ---- 295.40 +10.40 285.00 2175 ---- ---- ---- ---- 299.10 +10.30 288.80 2180 ---- ---- ---- ---- 302.90 +10.40 292.50 2185 ---- ---- ---- ---- 306.80 +10.50 296.30 2190 ---- ---- ---- ---- 310.60 +10.60 300.00 2195 ---- ---- ---- ---- 314.50 +10.70 303.80 2200 ---- ---- ---- ---- 318.30 +10.60 307.70 2205 ---- ---- ---- ---- 322.20 +10.70 311.50 2210 ---- ---- ---- ---- 326.20 +10.80 315.40 2215 ---- ---- ---- ---- 330.10 +10.80 319.30 2220 ---- ---- ---- ---- 334.10 +10.90 323.20 2225 ---- ---- ---- ---- 338.10 +11.00 327.10 2230 ---- ---- ---- ---- 342.10 +11.00 331.10 2235 ---- ---- ---- ---- 346.20 +11.10 335.10 2240 ---- ---- ---- ---- 350.30 +11.10 339.20 2245 ---- ---- ---- ---- 354.40 +11.20 343.20 2250 ---- ---- ---- ---- 358.50 +11.30 347.20 2255 ---- ---- ---- ---- 362.50 +11.20 351.30 2260 ---- ---- ---- ---- 366.60 +11.30 355.30 2265 ---- ---- ---- ---- 370.60 +11.30 359.30 2270 ---- ---- ---- ---- 374.70 +11.40 363.30 2275 ---- ---- ---- ---- 378.80 +11.50 367.30 2280 ---- ---- ---- ---- 382.80 +11.50 371.30 2285 ---- ---- ---- ---- 386.90 +11.50 375.40 2290 ---- ---- ---- ---- 391.00 +11.60 379.40 2295 ---- ---- ---- ---- 395.10 +11.60 383.50 2300 ---- ---- ---- ---- 399.30 +11.70 387.60 2305 ---- ---- ---- ---- 403.40 +11.70 391.70 2310 ---- ---- ---- ---- 407.60 +11.80 395.80 2315 ---- ---- ---- ---- 411.80 +11.80 400.00 2320 ---- ---- ---- ---- 416.00 +11.80 404.20 2325 ---- ---- ---- ---- 420.30 +12.00 408.30 2330 ---- ---- ---- ---- 424.50 +12.00 412.50 2335 ---- ---- ---- ---- 428.80 +12.00 416.80 2340 ---- ---- ---- ---- 433.10 +12.10 421.00 2345 ---- ---- ---- ---- 437.30 +12.10 425.20 2350 ---- ---- ---- ---- 441.60 +12.10 429.50 2355 ---- ---- ---- ---- 445.90 +12.20 433.70 2360 ---- ---- ---- ---- 450.30 +12.30 438.00 2370 ---- ---- ---- ---- 458.90 +12.30 446.60 2375 ---- ---- ---- ---- 463.20 +12.30 450.90 2380 ---- ---- ---- ---- 467.60 +12.40 455.20 2390 ---- ---- ---- ---- 476.30 +12.50 463.80 2400 ---- ---- ---- ---- 485.00 +12.50 472.50 2410 ---- ---- ---- ---- 493.80 +12.60 481.20 2420 ---- ---- ---- ---- 502.60 +12.70 489.90 2425 ---- ---- ---- ---- 507.10 +12.80 494.30 2430 ---- ---- ---- ---- 511.50 +12.80 498.70 2440 ---- ---- ---- ---- 520.30 +12.80 507.50 2450 ---- ---- ---- ---- 529.20 +12.90 516.30 2460 ---- ---- ---- ---- 538.20 +13.00 525.20 2475 ---- ---- ---- ---- 551.60 +13.10 538.50 2500 ---- ---- ---- ---- 574.10 +13.30 560.80 2525 ---- ---- ---- ---- 596.70 +13.40 583.30 2550 ---- ---- ---- ---- 619.50 +13.50 606.00 2575 ---- ---- ---- ---- 642.40 +13.60 628.80 2600 ---- ---- ---- ---- 665.50 +13.80 651.70 2625 ---- ---- ---- ---- 688.60 +13.90 674.70 2650 ---- ---- ---- ---- 711.90 +14.10 697.80 900 ---- ---- ---- ---- 1.50 +.10 1.40 925 ---- ---- ---- ---- 1.80 +.10 1.70 950 ---- ---- ---- ---- 2.10 +.20 1.90 975 ---- ---- ---- ---- 2.40 +.20 2.20 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 9.10 +.60 8.50 1300 ---- ---- ---- ---- 10.20 +.60 9.60 1325 ---- ---- ---- ---- 11.50 +.70 10.80 1350 ---- ---- ---- ---- 13.00 +.90 12.10 1375 ---- ---- ---- ---- 14.50 +.90 13.60 1400 ---- ---- ---- ---- 16.20 +1.00 15.20 1425 ---- ---- ---- ---- 18.10 +1.10 17.00 1450 ---- ---- ---- ---- 20.20 +1.30 18.90 1470 ---- ---- ---- ---- 22.00 +1.40 20.60 1475 ---- ---- ---- ---- 22.40 +1.40 21.00 1480 ---- ---- ---- ---- 22.90 +1.50 21.40 1490 ---- ---- ---- ---- 23.90 +1.50 22.40 1500 ---- ---- ---- ---- 24.90 +1.60 23.30 1510 ---- ---- ---- ---- 25.90 +1.60 24.30 1520 ---- ---- ---- ---- 27.00 +1.70 25.30 1525 ---- ---- ---- ---- 27.60 +1.80 25.80 1530 ---- ---- ---- ---- 28.10 +1.80 26.30 1540 ---- ---- ---- ---- 29.30 +1.90 27.40 1550 ---- ---- ---- ---- 30.50 +2.00 28.50 1560 ---- ---- ---- ---- 31.70 +2.00 29.70 1565 ---- ---- ---- ---- 32.30 +2.00 30.30 1570 ---- ---- ---- ---- 33.00 +2.10 30.90 1575 ---- ---- ---- ---- 33.60 +2.10 31.50 1580 ---- ---- ---- ---- 34.30 +2.20 32.10 1585 ---- ---- ---- ---- 35.00 +2.20 32.80 1590 ---- ---- ---- ---- 35.70 +2.30 33.40 1595 ---- ---- ---- ---- 36.30 +2.20 34.10 1600 ---- ---- ---- ---- 37.10 +2.40 34.70 1605 ---- ---- ---- ---- 37.80 +2.40 35.40 1610 ---- ---- ---- ---- 38.50 +2.40 36.10 1615 ---- ---- ---- ---- 39.20 +2.40 36.80 1620 ---- ---- ---- ---- 40.00 +2.50 37.50 1625 ---- ---- ---- ---- 40.80 +2.60 38.20 1630 ---- ---- ---- ---- 41.50 +2.60 38.90 1635 ---- ---- ---- ---- 42.30 +2.60 39.70 1640 ---- ---- ---- ---- 43.10 +2.70 40.40 1645 ---- ---- ---- ---- 43.90 +2.70 41.20 1650 ---- ---- ---- ---- 44.80 +2.80 42.00 1655 ---- ---- ---- ---- 45.60 +2.80 42.80 1660 ---- ---- ---- ---- 46.50 +2.90 43.60 1665 ---- ---- ---- ---- 47.40 +2.90 44.50 1670 ---- ---- ---- ---- 48.40 +3.00 45.40 1675 ---- ---- ---- ---- 49.30 +3.00 46.30 1680 ---- ---- ---- ---- 50.30 +3.10 47.20 1685 ---- ---- ---- ---- 51.30 +3.10 48.20 1690 ---- ---- ---- ---- 52.40 +3.20 49.20 1695 ---- ---- ---- ---- 53.50 +3.30 50.20 1700 ---- ---- ---- ---- 54.60 +3.40 51.20 1705 ---- ---- ---- ---- 55.70 +3.40 52.30 1710 ---- ---- ---- ---- 56.90 +3.50 53.40 1715 ---- ---- ---- ---- 58.00 +3.50 54.50 1720 ---- ---- ---- ---- 59.30 +3.60 55.70 1725 ---- ---- ---- ---- 60.50 +3.60 56.90 1730 ---- ---- ---- ---- 61.80 +3.70 58.10 1735 ---- ---- ---- ---- 63.10 +3.80 59.30 1740 ---- ---- ---- ---- 64.40 +3.80 60.60 1745 ---- ---- ---- ---- 65.80 +3.90 61.90 1750 ---- ---- ---- ---- 67.20 +3.90 63.30 1755 ---- ---- ---- ---- 68.60 +4.00 64.60 1760 ---- ---- ---- ---- 70.10 +4.10 66.00 1765 ---- ---- ---- ---- 71.60 +4.20 67.40 1770 ---- ---- ---- ---- 73.10 +4.20 68.90 1775 ---- ---- ---- ---- 74.70 +4.30 70.40 1780 ---- ---- ---- ---- 76.30 +4.40 71.90 1785 ---- ---- ---- ---- 77.90 +4.50 73.40 1790 ---- ---- ---- ---- 79.50 +4.50 75.00 1795 ---- ---- ---- ---- 81.20 +4.60 76.60 1800 ---- ---- ---- ---- 82.90 +4.60 78.30 1805 ---- ---- ---- ---- 84.70 +4.80 79.90 1810 ---- ---- ---- ---- 86.40 +4.80 81.60 1815 ---- ---- ---- ---- 88.20 +4.80 83.40 1820 ---- ---- ---- ---- 90.10 +5.00 85.10 1825 ---- ---- ---- ---- 91.90 +5.00 86.90 1830 ---- ---- ---- ---- 93.80 +5.10 88.70 1835 ---- ---- ---- ---- 95.70 +5.10 90.60 1840 ---- ---- ---- ---- 97.70 +5.30 92.40 1845 ---- ---- ---- ---- 99.70 +5.40 94.30 1850 ---- ---- ---- ---- 101.70 +5.40 96.30 1855 ---- ---- ---- ---- 103.70 +5.50 98.20 1860 ---- ---- ---- ---- 105.80 +5.60 100.20 1865 ---- ---- ---- ---- 107.90 +5.60 102.30 1870 ---- ---- ---- ---- 110.10 +5.80 104.30 1875 ---- ---- ---- ---- 112.20 +5.80 106.40 1880 ---- ---- ---- ---- 114.40 +5.80 108.60 1885 ---- ---- ---- ---- 116.70 +6.00 110.70 1890 ---- ---- ---- ---- 119.00 +6.10 112.90 1895 ---- ---- ---- ---- 121.30 +6.20 115.10 1900 ---- ---- ---- ---- 123.60 +6.20 117.40 1905 ---- ---- ---- ---- 125.90 +6.20 119.70 1910 ---- ---- ---- ---- 128.30 +6.30 122.00 1915 ---- ---- ---- ---- 130.80 +6.50 124.30 1920 ---- ---- ---- ---- 133.20 +6.50 126.70 1925 ---- ---- ---- ---- 135.70 +6.60 129.10 1930 ---- ---- ---- ---- 138.20 +6.70 131.50 1935 ---- ---- ---- ---- 140.80 +6.80 134.00 1940 ---- ---- ---- ---- 143.40 +6.90 136.50 1945 ---- ---- ---- ---- 146.00 +7.00 139.00 1950 ---- ---- ---- ---- 148.60 +7.00 141.60 1955 ---- ---- ---- ---- 151.30 +7.10 144.20 1960 ---- ---- ---- ---- 154.00 +7.20 146.80 1965 ---- ---- ---- ---- 156.70 +7.20 149.50 1970 ---- ---- ---- ---- 159.50 +7.30 152.20 1975 ---- ---- ---- ---- 162.30 +7.40 154.90 1980 ---- ---- ---- ---- 165.10 +7.40 157.70 1985 ---- ---- ---- ---- 168.00 +7.60 160.40 1990 ---- ---- ---- ---- 170.90 +7.70 163.20 1995 ---- ---- ---- ---- 173.80 +7.70 166.10 2000 ---- ---- ---- ---- 176.80 +7.80 169.00 2005 ---- ---- ---- ---- 179.70 +7.80 171.90 2010 ---- ---- ---- ---- 182.80 +8.00 174.80 2015 ---- ---- ---- ---- 185.80 +8.00 177.80 2020 ---- ---- ---- ---- 188.90 +8.10 180.80 2025 ---- ---- ---- ---- 192.00 +8.20 183.80 2030 ---- ---- ---- ---- 195.10 +8.20 186.90 2035 ---- ---- ---- ---- 198.30 +8.30 190.00 2040 ---- ---- ---- ---- 201.50 +8.40 193.10 2045 ---- ---- ---- ---- 204.70 +8.50 196.20 2050 ---- ---- ---- ---- 208.00 +8.60 199.40 2055 ---- ---- ---- ---- 211.20 +8.60 202.60 2060 ---- ---- ---- ---- 214.60 +8.70 205.90 2065 ---- ---- ---- ---- 217.90 +8.70 209.20 2070 ---- ---- ---- ---- 221.30 +8.80 212.50 2075 ---- ---- ---- ---- 224.70 +8.90 215.80 2080 ---- ---- ---- ---- 228.10 +8.90 219.20 2085 ---- ---- ---- ---- 231.60 +9.10 222.50 2090 ---- ---- ---- ---- 235.10 +9.10 226.00 2095 ---- ---- ---- ---- 238.60 +9.20 229.40 2100 ---- ---- ---- ---- 242.10 +9.20 232.90 2105 ---- ---- ---- ---- 245.60 +9.20 236.40 2110 ---- ---- ---- ---- 249.20 +9.30 239.90 2115 ---- ---- ---- ---- 252.80 +9.40 243.40 2120 ---- ---- ---- ---- 256.40 +9.40 247.00 2125 ---- ---- ---- ---- 260.10 +9.60 250.50 2130 ---- ---- ---- ---- 263.70 +9.60 254.10 2135 ---- ---- ---- ---- 267.40 +9.70 257.70 2140 ---- ---- ---- ---- 271.10 +9.70 261.40 2145 ---- ---- ---- ---- 274.80 +9.80 265.00 2150 ---- ---- ---- ---- 278.60 +9.90 268.70 2155 ---- ---- ---- ---- 282.30 +9.90 272.40 2160 ---- ---- ---- ---- 286.10 +10.00 276.10 2165 ---- ---- ---- ---- 289.90 +10.10 279.80 2170 ---- ---- ---- ---- 293.70 +10.20 283.50 2175 ---- ---- ---- ---- 297.50 +10.20 287.30 2180 ---- ---- ---- ---- 301.30 +10.20 291.10 2185 ---- ---- ---- ---- 305.10 ---- ---- 2190 ---- ---- ---- ---- 309.00 +10.40 298.60 2200 ---- ---- ---- ---- 316.70 +10.40 306.30 2210 ---- ---- ---- ---- 324.50 +10.50 314.00 2220 ---- ---- ---- ---- 332.40 +10.70 321.70 2225 ---- ---- ---- ---- 336.30 +10.70 325.60 2230 ---- ---- ---- ---- 340.30 +10.80 329.50 2240 ---- ---- ---- ---- 348.30 +10.90 337.40 2250 ---- ---- ---- ---- 356.30 +11.00 345.30 2260 ---- ---- ---- ---- 364.30 +11.00 353.30 2270 ---- ---- ---- ---- 372.40 +11.10 361.30 2275 ---- ---- ---- ---- 376.50 +11.20 365.30 2280 ---- ---- ---- ---- 380.60 +11.30 369.30 2290 ---- ---- ---- ---- 388.80 ---- ---- 2300 ---- ---- ---- ---- 397.00 +11.40 385.60 2325 ---- ---- ---- ---- 417.80 +11.70 406.10 2350 ---- ---- ---- ---- 438.90 +12.00 426.90 2375 ---- ---- ---- ---- 460.10 +12.10 448.00 2400 ---- ---- ---- ---- 481.60 +12.30 469.30 2425 ---- ---- ---- ---- 503.30 +12.50 490.80 2450 ---- ---- ---- ---- 525.20 +12.70 512.50 2475 ---- ---- ---- ---- 547.30 +12.90 534.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 10.60 +.80 9.80 1425 ---- ---- ---- ---- 12.60 +1.00 11.60 1450 ---- ---- ---- ---- 14.80 +1.10 13.70 1475 ---- ---- ---- ---- 17.30 +1.20 16.10 1500 ---- ---- ---- ---- 20.10 +1.40 18.70 1525 ---- ---- ---- ---- 23.30 +1.60 21.70 1550 ---- ---- ---- ---- 26.80 +1.80 25.00 1575 ---- ---- ---- ---- 30.80 +2.10 28.70 1580 ---- ---- ---- ---- 31.60 +2.10 29.50 1590 ---- ---- ---- ---- 33.30 +2.20 31.10 1600 ---- ---- ---- ---- 35.10 +2.30 32.80 1610 ---- ---- ---- ---- 36.90 +2.40 34.50 1620 ---- ---- ---- ---- 38.80 +2.50 36.30 1625 ---- ---- ---- ---- 39.80 +2.50 37.30 1630 ---- ---- ---- ---- 40.80 +2.60 38.20 1640 ---- ---- ---- ---- 42.90 +2.70 40.20 1650 ---- ---- ---- ---- 45.00 +2.80 42.20 1660 ---- ---- ---- ---- 47.20 +2.90 44.30 1670 ---- ---- ---- ---- 49.50 +3.00 46.50 1675 ---- ---- ---- ---- 50.60 +3.00 47.60 1680 ---- ---- ---- ---- 51.80 +3.10 48.70 1685 ---- ---- ---- ---- 53.00 +3.20 49.80 1690 ---- ---- ---- ---- 54.30 +3.30 51.00 1695 ---- ---- ---- ---- 55.50 +3.30 52.20 1700 ---- ---- ---- ---- 56.80 +3.40 53.40 1705 ---- ---- ---- ---- 58.10 +3.50 54.60 1710 ---- ---- ---- ---- 59.40 +3.50 55.90 1715 ---- ---- ---- ---- 60.70 +3.60 57.10 1720 ---- ---- ---- ---- 62.10 +3.70 58.40 1725 ---- ---- ---- ---- 63.40 +3.70 59.70 1730 ---- ---- ---- ---- 64.80 +3.70 61.10 1735 ---- ---- ---- ---- 66.20 +3.80 62.40 1740 ---- ---- ---- ---- 67.70 +3.90 63.80 1745 ---- ---- ---- ---- 69.10 +3.90 65.20 1750 ---- ---- ---- ---- 70.60 +4.00 66.60 1755 ---- ---- ---- ---- 72.10 +4.10 68.00 1760 ---- ---- ---- ---- 73.60 +4.20 69.40 1765 ---- ---- ---- ---- 75.10 +4.20 70.90 1770 ---- ---- ---- ---- 76.70 +4.30 72.40 1775 ---- ---- ---- ---- 78.30 +4.40 73.90 1780 ---- ---- ---- ---- 79.90 +4.50 75.40 1785 ---- ---- ---- ---- 81.50 +4.50 77.00 1790 ---- ---- ---- ---- 83.20 +4.60 78.60 1795 ---- ---- ---- ---- 84.90 +4.70 80.20 1800 ---- ---- ---- ---- 86.60 +4.70 81.90 1805 ---- ---- ---- ---- 88.30 +4.80 83.50 1810 ---- ---- ---- ---- 90.10 +4.90 85.20 1815 ---- ---- ---- ---- 91.90 +4.90 87.00 1820 ---- ---- ---- ---- 93.80 +5.00 88.80 1825 ---- ---- ---- ---- 95.60 +5.00 90.60 1830 ---- ---- ---- ---- 97.50 +5.10 92.40 1835 ---- ---- ---- ---- 99.50 +5.30 94.20 1840 ---- ---- ---- ---- 101.40 +5.30 96.10 1845 ---- ---- ---- ---- 103.40 +5.30 98.10 1850 ---- ---- ---- ---- 105.50 +5.50 100.00 1855 ---- ---- ---- ---- 107.50 +5.50 102.00 1860 ---- ---- ---- ---- 109.60 +5.60 104.00 1865 ---- ---- ---- ---- 111.70 +5.60 106.10 1870 ---- ---- ---- ---- 113.90 +5.80 108.10 1875 ---- ---- ---- ---- 116.10 +5.80 110.30 1880 ---- ---- ---- ---- 118.30 +5.90 112.40 1885 ---- ---- ---- ---- 120.60 +6.00 114.60 1890 ---- ---- ---- ---- 122.90 +6.10 116.80 1895 ---- ---- ---- ---- 125.20 +6.20 119.00 1900 ---- ---- ---- ---- 127.50 +6.20 121.30 1905 ---- ---- ---- ---- 129.90 +6.30 123.60 1910 ---- ---- ---- ---- 132.30 +6.40 125.90 1915 ---- ---- ---- ---- 134.70 +6.40 128.30 1920 ---- ---- ---- ---- 137.20 +6.50 130.70 1925 ---- ---- ---- ---- 139.70 +6.60 133.10 1930 ---- ---- ---- ---- 142.30 +6.70 135.60 1935 ---- ---- ---- ---- 144.80 +6.70 138.10 1940 ---- ---- ---- ---- 147.40 +6.80 140.60 1945 ---- ---- ---- ---- 150.10 +7.00 143.10 1950 ---- ---- ---- ---- 152.70 +7.00 145.70 1955 ---- ---- ---- ---- 155.40 +7.10 148.30 1960 ---- ---- ---- ---- 158.10 +7.10 151.00 1965 ---- ---- ---- ---- 160.90 +7.30 153.60 1970 ---- ---- ---- ---- 163.60 +7.30 156.30 1975 ---- ---- ---- ---- 166.40 +7.30 159.10 1980 ---- ---- ---- ---- 169.30 +7.50 161.80 1985 ---- ---- ---- ---- 172.20 +7.60 164.60 1990 ---- ---- ---- ---- 175.10 +7.70 167.40 1995 ---- ---- ---- ---- 178.00 +7.70 170.30 2000 ---- ---- ---- ---- 180.90 +7.70 173.20 2005 ---- ---- ---- ---- 183.90 +7.80 176.10 2010 ---- ---- ---- ---- 186.90 +7.90 179.00 2015 ---- ---- ---- ---- 190.00 +8.00 182.00 2020 ---- ---- ---- ---- 193.10 +8.10 185.00 2025 ---- ---- ---- ---- 196.20 +8.20 188.00 2030 ---- ---- ---- ---- 199.30 +8.20 191.10 2035 ---- ---- ---- ---- 202.50 +8.30 194.20 2040 ---- ---- ---- ---- 205.70 +8.40 197.30 2045 ---- ---- ---- ---- 208.90 +8.40 200.50 2050 ---- ---- ---- ---- 212.20 +8.50 203.70 2055 ---- ---- ---- ---- 215.40 +8.50 206.90 2060 ---- ---- ---- ---- 218.80 +8.70 210.10 2065 ---- ---- ---- ---- 222.10 +8.70 213.40 2070 ---- ---- ---- ---- 225.50 +8.80 216.70 2075 ---- ---- ---- ---- 228.90 +8.80 220.10 2080 ---- ---- ---- ---- 232.30 +8.90 223.40 2085 ---- ---- ---- ---- 235.80 +9.00 226.80 2090 ---- ---- ---- ---- 239.30 +9.10 230.20 2095 ---- ---- ---- ---- 242.80 +9.10 233.70 2100 ---- ---- ---- ---- 246.30 +9.20 237.10 2105 ---- ---- ---- ---- 249.80 +9.20 240.60 2110 ---- ---- ---- ---- 253.40 +9.30 244.10 2115 ---- ---- ---- ---- 257.00 +9.30 247.70 2120 ---- ---- ---- ---- 260.60 +9.40 251.20 2125 ---- ---- ---- ---- 264.30 +9.50 254.80 2130 ---- ---- ---- ---- 267.90 +9.50 258.40 2135 ---- ---- ---- ---- 271.60 +9.60 262.00 2140 ---- ---- ---- ---- 275.30 +9.70 265.60 2145 ---- ---- ---- ---- 279.00 +9.70 269.30 2150 ---- ---- ---- ---- 282.70 +9.70 273.00 2155 ---- ---- ---- ---- 286.50 +9.80 276.70 2160 ---- ---- ---- ---- 290.30 +9.90 280.40 2165 ---- ---- ---- ---- 294.00 +9.90 284.10 2170 ---- ---- ---- ---- 297.80 +10.00 287.80 2175 ---- ---- ---- ---- 301.60 +10.00 291.60 2180 ---- ---- ---- ---- 305.40 +10.10 295.30 2185 ---- ---- ---- ---- 309.30 ---- ---- 2190 ---- ---- ---- ---- 313.10 +10.20 302.90 2200 ---- ---- ---- ---- 320.90 +10.40 310.50 2210 ---- ---- ---- ---- 328.70 +10.50 318.20 2220 ---- ---- ---- ---- 336.50 +10.60 325.90 2225 ---- ---- ---- ---- 340.40 +10.60 329.80 2230 ---- ---- ---- ---- 344.40 +10.70 333.70 2240 ---- ---- ---- ---- 352.30 +10.70 341.60 2250 ---- ---- ---- ---- 360.30 +10.80 349.50 2260 ---- ---- ---- ---- 368.40 +11.00 357.40 2270 ---- ---- ---- ---- 376.50 +11.10 365.40 2275 ---- ---- ---- ---- 380.50 +11.10 369.40 2280 ---- ---- ---- ---- 384.60 +11.20 373.40 2290 ---- ---- ---- ---- 392.80 ---- ---- 2300 ---- ---- ---- ---- 401.00 +11.30 389.70 2325 ---- ---- ---- ---- 421.70 +11.50 410.20 2350 ---- ---- ---- ---- 442.70 +11.80 430.90 2375 ---- ---- ---- ---- 463.90 +12.00 451.90 2400 ---- ---- ---- ---- 485.40 +12.20 473.20 2425 ---- ---- ---- ---- 507.00 +12.40 494.60 2450 ---- ---- ---- ---- 528.80 +12.60 516.20 2475 ---- ---- ---- ---- 550.80 +12.70 538.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 26.70 +1.60 25.10 1500 ---- ---- ---- ---- 29.20 +1.70 27.50 1525 ---- ---- ---- ---- 31.90 +1.90 30.00 1550 ---- ---- ---- ---- 34.70 +2.00 32.70 1575 ---- ---- ---- ---- 37.90 +2.30 35.60 1600 ---- ---- ---- ---- 41.30 +2.40 38.90 1625 ---- ---- ---- ---- 45.00 +2.60 42.40 1650 ---- ---- ---- ---- 49.20 +2.90 46.30 1660 ---- ---- ---- ---- 50.90 +2.90 48.00 1670 ---- ---- ---- ---- 52.80 +3.00 49.80 1675 ---- ---- ---- ---- 53.80 +3.10 50.70 1680 ---- ---- ---- ---- 54.80 +3.20 51.60 1690 ---- ---- ---- ---- 56.80 +3.20 53.60 1700 ---- ---- ---- ---- 58.90 +3.30 55.60 1710 ---- ---- ---- ---- 61.20 +3.50 57.70 1720 ---- ---- ---- ---- 63.50 +3.60 59.90 1730 ---- ---- ---- ---- 66.00 +3.70 62.30 1740 ---- ---- ---- ---- 68.50 +3.80 64.70 1750 ---- ---- ---- ---- 71.20 +3.90 67.30 1760 ---- ---- ---- ---- 74.00 +4.00 70.00 1765 ---- ---- ---- ---- 75.50 +4.10 71.40 1770 ---- ---- ---- ---- 77.00 +4.20 72.80 1775 ---- ---- ---- ---- 78.50 +4.30 74.20 1780 ---- ---- ---- ---- 80.00 +4.30 75.70 1785 ---- ---- ---- ---- 81.60 +4.30 77.30 1790 ---- ---- ---- ---- 83.30 +4.50 78.80 1795 ---- ---- ---- ---- 84.90 +4.50 80.40 1800 ---- ---- ---- ---- 86.60 +4.60 82.00 1805 ---- ---- ---- ---- 88.30 +4.60 83.70 1810 ---- ---- ---- ---- 90.10 +4.80 85.30 1815 ---- ---- ---- ---- 91.80 +4.70 87.10 1820 ---- ---- ---- ---- 93.60 +4.80 88.80 1825 ---- ---- ---- ---- 95.50 +5.00 90.50 1830 ---- ---- ---- ---- 97.30 +5.00 92.30 1835 ---- ---- ---- ---- 99.20 +5.00 94.20 1840 ---- ---- ---- ---- 101.20 +5.20 96.00 1845 ---- ---- ---- ---- 103.10 +5.20 97.90 1850 ---- ---- ---- ---- 105.10 +5.30 99.80 1855 ---- ---- ---- ---- 107.10 +5.40 101.70 1860 ---- ---- ---- ---- 109.10 +5.40 103.70 1865 ---- ---- ---- ---- 111.20 +5.50 105.70 1870 ---- ---- ---- ---- 113.30 +5.60 107.70 1875 ---- ---- ---- ---- 115.40 +5.60 109.80 1880 ---- ---- ---- ---- 117.60 +5.70 111.90 1885 ---- ---- ---- ---- 119.80 +5.80 114.00 1890 ---- ---- ---- ---- 122.00 +5.90 116.10 1895 ---- ---- ---- ---- 124.20 +5.90 118.30 1900 ---- ---- ---- ---- 126.50 +6.00 120.50 1905 ---- ---- ---- ---- 128.80 +6.10 122.70 1910 ---- ---- ---- ---- 131.20 +6.20 125.00 1915 ---- ---- ---- ---- 133.50 +6.20 127.30 1920 ---- ---- ---- ---- 136.00 +6.40 129.60 1925 ---- ---- ---- ---- 138.40 +6.40 132.00 1930 ---- ---- ---- ---- 140.80 +6.40 134.40 1935 ---- ---- ---- ---- 143.30 +6.50 136.80 1940 ---- ---- ---- ---- 145.90 +6.70 139.20 1945 ---- ---- ---- ---- 148.40 +6.70 141.70 1950 ---- ---- ---- ---- 151.00 +6.80 144.20 1955 ---- ---- ---- ---- 153.60 +6.80 146.80 1960 ---- ---- ---- ---- 156.30 +7.00 149.30 1965 ---- ---- ---- ---- 158.90 +7.00 151.90 1970 ---- ---- ---- ---- 161.60 +7.00 154.60 1975 ---- ---- ---- ---- 164.40 +7.20 157.20 1980 ---- ---- ---- ---- 167.10 +7.20 159.90 1985 ---- ---- ---- ---- 169.90 +7.30 162.60 1990 ---- ---- ---- ---- 172.80 +7.40 165.40 1995 ---- ---- ---- ---- 175.60 +7.40 168.20 2000 ---- ---- ---- ---- 178.50 +7.50 171.00 2005 ---- ---- ---- ---- 181.40 +7.60 173.80 2010 ---- ---- ---- ---- 184.40 +7.70 176.70 2015 ---- ---- ---- ---- 187.30 +7.70 179.60 2020 ---- ---- ---- ---- 190.40 +7.80 182.60 2025 ---- ---- ---- ---- 193.40 +7.90 185.50 2030 ---- ---- ---- ---- 196.50 +8.00 188.50 2035 ---- ---- ---- ---- 199.60 +8.10 191.50 2040 ---- ---- ---- ---- 202.70 +8.10 194.60 2045 ---- ---- ---- ---- 205.80 +8.10 197.70 2050 ---- ---- ---- ---- 209.00 +8.20 200.80 2055 ---- ---- ---- ---- 212.20 +8.30 203.90 2060 ---- ---- ---- ---- 215.50 +8.40 207.10 2065 ---- ---- ---- ---- 218.80 +8.50 210.30 2070 ---- ---- ---- ---- 222.10 +8.50 213.60 2075 ---- ---- ---- ---- 225.40 +8.60 216.80 2080 ---- ---- ---- ---- 228.80 +8.70 220.10 2085 ---- ---- ---- ---- 232.20 +8.70 223.50 2090 ---- ---- ---- ---- 235.60 +8.80 226.80 2095 ---- ---- ---- ---- 239.00 +8.80 230.20 2100 ---- ---- ---- ---- 242.50 +8.90 233.60 2105 ---- ---- ---- ---- 246.00 +9.00 237.00 2110 ---- ---- ---- ---- 249.50 +9.00 240.50 2115 ---- ---- ---- ---- 253.00 +9.10 243.90 2120 ---- ---- ---- ---- 256.60 +9.20 247.40 2125 ---- ---- ---- ---- 260.20 +9.20 251.00 2130 ---- ---- ---- ---- 263.80 +9.30 254.50 2135 ---- ---- ---- ---- 267.40 +9.30 258.10 2140 ---- ---- ---- ---- 271.00 +9.40 261.60 2145 ---- ---- ---- ---- 274.70 +9.50 265.20 2150 ---- ---- ---- ---- 278.40 +9.50 268.90 2155 ---- ---- ---- ---- 282.10 +9.60 272.50 2160 ---- ---- ---- ---- 285.80 +9.60 276.20 2165 ---- ---- ---- ---- 289.50 +9.70 279.80 2170 ---- ---- ---- ---- 293.20 +9.70 283.50 2175 ---- ---- ---- ---- 297.00 +9.80 287.20 2180 ---- ---- ---- ---- 300.80 +9.90 290.90 2185 ---- ---- ---- ---- 304.60 +9.90 294.70 2190 ---- ---- ---- ---- 308.40 +10.00 298.40 2195 ---- ---- ---- ---- 312.20 ---- ---- 2200 ---- ---- ---- ---- 316.00 +10.10 305.90 2205 ---- ---- ---- ---- 319.80 ---- ---- 2210 ---- ---- ---- ---- 323.70 +10.20 313.50 2220 ---- ---- ---- ---- 331.50 +10.30 321.20 2230 ---- ---- ---- ---- 339.30 +10.40 328.90 2240 ---- ---- ---- ---- 347.10 +10.50 336.60 2250 ---- ---- ---- ---- 355.00 +10.60 344.40 2260 ---- ---- ---- ---- 363.00 +10.70 352.30 2270 ---- ---- ---- ---- 371.00 +10.80 360.20 2275 ---- ---- ---- ---- 375.00 +10.80 364.20 2280 ---- ---- ---- ---- 379.00 +10.90 368.10 2290 ---- ---- ---- ---- 387.10 +11.00 376.10 2300 ---- ---- ---- ---- 395.20 +11.00 384.20 2325 ---- ---- ---- ---- 415.80 +11.30 404.50 2350 ---- ---- ---- ---- 436.50 +11.50 425.00 2375 ---- ---- ---- ---- 457.50 +11.70 445.80 2400 ---- ---- ---- ---- 478.80 +11.90 466.90 2425 ---- ---- ---- ---- 500.20 +12.10 488.10 2450 ---- ---- ---- ---- 521.80 +12.30 509.50 2475 ---- ---- ---- ---- 543.60 +12.40 531.20 2500 ---- ---- ---- ---- 565.60 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 7.00 +.40 6.60 1025 ---- ---- ---- ---- 7.70 +.40 7.30 1050 ---- ---- ---- ---- 8.50 +.40 8.10 1075 ---- ---- ---- ---- 9.30 +.40 8.90 1100 ---- ---- ---- ---- 10.20 +.50 9.70 1125 ---- ---- ---- ---- 11.20 +.60 10.60 1130 ---- ---- ---- ---- 11.40 +.60 10.80 1140 ---- ---- ---- ---- 11.80 +.60 11.20 1150 ---- ---- ---- ---- 12.20 +.60 11.60 1160 ---- ---- ---- ---- 12.60 +.60 12.00 1170 ---- ---- ---- ---- 13.00 +.60 12.40 1175 ---- ---- ---- ---- 13.20 +.60 12.60 1180 ---- ---- ---- ---- 13.50 +.70 12.80 1190 ---- ---- ---- ---- 13.90 +.70 13.20 1200 ---- ---- ---- ---- 14.40 +.70 13.70 1210 ---- ---- ---- ---- 14.90 +.80 14.10 1220 ---- ---- ---- ---- 15.40 +.80 14.60 1225 ---- ---- ---- ---- 15.60 +.80 14.80 1230 ---- ---- ---- ---- 15.90 +.80 15.10 1235 ---- ---- ---- ---- 16.10 +.80 15.30 1240 ---- ---- ---- ---- 16.40 +.80 15.60 1245 ---- ---- ---- ---- 16.60 +.80 15.80 1250 ---- ---- ---- ---- 16.90 +.80 16.10 1255 ---- ---- ---- ---- 17.20 +.90 16.30 1260 ---- ---- ---- ---- 17.50 +.90 16.60 1265 ---- ---- ---- ---- 17.70 +.90 16.80 1270 ---- ---- ---- ---- 18.00 +.90 17.10 1275 ---- ---- ---- ---- 18.30 +.90 17.40 1280 ---- ---- ---- ---- 18.60 +1.00 17.60 1285 ---- ---- ---- ---- 18.90 +1.00 17.90 1290 ---- ---- ---- ---- 19.20 +1.00 18.20 1295 ---- ---- ---- ---- 19.50 +1.00 18.50 1300 ---- ---- ---- ---- 19.80 +1.00 18.80 1305 ---- ---- ---- ---- 20.10 +1.10 19.00 1310 ---- ---- ---- ---- 20.40 +1.10 19.30 1315 ---- ---- ---- ---- 20.70 +1.10 19.60 1320 ---- ---- ---- ---- 21.00 +1.10 19.90 1325 ---- ---- ---- ---- 21.30 +1.10 20.20 1330 ---- ---- ---- ---- 21.60 +1.10 20.50 1335 ---- ---- ---- ---- 22.00 +1.20 20.80 1340 ---- ---- ---- ---- 22.30 +1.10 21.20 1345 ---- ---- ---- ---- 22.60 +1.10 21.50 1350 ---- ---- ---- ---- 23.00 +1.20 21.80 1355 ---- ---- ---- ---- 23.30 +1.20 22.10 1360 ---- ---- ---- ---- 23.70 +1.30 22.40 1365 ---- ---- ---- ---- 24.00 +1.20 22.80 1370 ---- ---- ---- ---- 24.40 +1.30 23.10 1375 ---- ---- ---- ---- 24.70 +1.20 23.50 1380 ---- ---- ---- ---- 25.10 +1.30 23.80 1385 ---- ---- ---- ---- 25.50 +1.30 24.20 1390 ---- ---- ---- ---- 25.80 +1.30 24.50 1395 ---- ---- ---- ---- 26.20 +1.30 24.90 1400 ---- ---- ---- ---- 26.60 +1.40 25.20 1405 ---- ---- ---- ---- 27.00 +1.40 25.60 1410 ---- ---- ---- ---- 27.40 +1.40 26.00 1415 ---- ---- ---- ---- 27.80 +1.50 26.30 1420 ---- ---- ---- ---- 28.20 +1.50 26.70 1425 ---- ---- ---- ---- 28.60 +1.50 27.10 1430 ---- ---- ---- ---- 29.00 +1.50 27.50 1435 ---- ---- ---- ---- 29.40 +1.50 27.90 1440 ---- ---- ---- ---- 29.80 +1.50 28.30 1445 ---- ---- ---- ---- 30.30 +1.60 28.70 1450 ---- ---- ---- ---- 30.70 +1.60 29.10 1455 ---- ---- ---- ---- 31.20 +1.70 29.50 1460 ---- ---- ---- ---- 31.60 +1.60 30.00 1465 ---- ---- ---- ---- 32.10 +1.70 30.40 1470 ---- ---- ---- ---- 32.50 +1.70 30.80 1475 ---- ---- ---- ---- 33.00 +1.70 31.30 1480 ---- ---- ---- ---- 33.50 +1.70 31.80 1485 ---- ---- ---- ---- 34.00 +1.80 32.20 1490 ---- ---- ---- ---- 34.50 +1.80 32.70 1495 ---- ---- ---- ---- 35.00 +1.80 33.20 1500 ---- ---- ---- ---- 35.50 +1.80 33.70 1505 ---- ---- ---- ---- 36.00 +1.90 34.10 1510 ---- ---- ---- ---- 36.60 +1.90 34.70 1515 ---- ---- ---- ---- 37.10 +1.90 35.20 1520 ---- ---- ---- ---- 37.70 +2.00 35.70 1525 ---- ---- ---- ---- 38.20 +2.00 36.20 1530 ---- ---- ---- ---- 38.80 +2.00 36.80 1535 ---- ---- ---- ---- 39.40 +2.10 37.30 1540 ---- ---- ---- ---- 40.00 +2.10 37.90 1545 ---- ---- ---- ---- 40.60 +2.10 38.50 1550 ---- ---- ---- ---- 41.20 +2.20 39.00 1555 ---- ---- ---- ---- 41.80 +2.20 39.60 1560 ---- ---- ---- ---- 42.50 +2.20 40.30 1565 ---- ---- ---- ---- 43.10 +2.20 40.90 1570 ---- ---- ---- ---- 43.80 +2.30 41.50 1575 ---- ---- ---- ---- 44.50 +2.40 42.10 1580 ---- ---- ---- ---- 45.20 +2.40 42.80 1585 ---- ---- ---- ---- 45.90 +2.40 43.50 1590 ---- ---- ---- ---- 46.60 +2.50 44.10 1595 ---- ---- ---- ---- 47.30 +2.50 44.80 1600 ---- ---- ---- ---- 48.10 +2.60 45.50 1605 ---- ---- ---- ---- 48.80 +2.50 46.30 1610 ---- ---- ---- ---- 49.60 +2.60 47.00 1615 ---- ---- ---- ---- 50.40 +2.70 47.70 1620 ---- ---- ---- ---- 51.10 +2.60 48.50 1625 ---- ---- ---- ---- 51.90 +2.70 49.20 1630 ---- ---- ---- ---- 52.80 +2.80 50.00 1635 ---- ---- ---- ---- 53.60 +2.80 50.80 1640 ---- ---- ---- ---- 54.40 +2.80 51.60 1645 ---- ---- ---- ---- 55.30 +2.90 52.40 1650 ---- ---- ---- ---- 56.10 +2.90 53.20 1655 ---- ---- ---- ---- 57.00 +3.00 54.00 1660 ---- ---- ---- ---- 57.90 +3.00 54.90 1665 ---- ---- ---- ---- 58.80 +3.10 55.70 1670 ---- ---- ---- ---- 59.70 +3.10 56.60 1675 ---- ---- ---- ---- 60.60 +3.10 57.50 1680 ---- ---- ---- ---- 61.60 +3.20 58.40 1685 ---- ---- ---- ---- 62.60 +3.30 59.30 1690 ---- ---- ---- ---- 63.60 +3.30 60.30 1695 ---- ---- ---- ---- 64.60 +3.30 61.30 1700 ---- ---- ---- ---- 65.70 +3.40 62.30 100 1705 ---- ---- ---- ---- 66.80 +3.50 63.30 1710 ---- ---- ---- ---- 67.90 +3.50 64.40 1715 ---- ---- ---- ---- 69.00 +3.50 65.50 1720 ---- ---- ---- ---- 70.20 +3.60 66.60 1725 ---- ---- ---- ---- 71.40 +3.60 67.80 1730 ---- ---- ---- ---- 72.60 +3.70 68.90 1735 ---- ---- ---- ---- 73.90 +3.80 70.10 1740 ---- ---- ---- ---- 75.20 +3.80 71.40 1745 ---- ---- ---- ---- 76.50 +3.80 72.70 1750 ---- ---- ---- ---- 77.90 +4.00 73.90 1755 ---- ---- ---- ---- 79.30 +4.00 75.30 1760 ---- ---- ---- ---- 80.70 +4.10 76.60 1765 ---- ---- ---- ---- 82.10 +4.10 78.00 1770 ---- ---- ---- ---- 83.60 +4.20 79.40 1775 ---- ---- ---- ---- 85.10 +4.20 80.90 1780 ---- ---- ---- ---- 86.60 +4.20 82.40 1785 ---- ---- ---- ---- 88.20 +4.30 83.90 1790 ---- ---- ---- ---- 89.80 +4.40 85.40 1795 ---- ---- ---- ---- 91.40 +4.40 87.00 1800 ---- ---- ---- ---- 93.10 +4.50 88.60 1805 ---- ---- ---- ---- 94.80 +4.60 90.20 1810 ---- ---- ---- ---- 96.50 +4.70 91.80 1815 ---- ---- ---- ---- 98.30 +4.80 93.50 1820 ---- ---- ---- ---- 100.00 +4.80 95.20 1825 ---- ---- ---- ---- 101.80 +4.80 97.00 1830 ---- ---- ---- ---- 103.70 +5.00 98.70 1835 ---- ---- ---- ---- 105.50 +5.00 100.50 1840 ---- ---- ---- ---- 107.40 +5.00 102.40 1845 ---- ---- ---- ---- 109.30 +5.10 104.20 1850 ---- ---- ---- ---- 111.30 +5.20 106.10 1855 ---- ---- ---- ---- 113.30 +5.30 108.00 1860 ---- ---- ---- ---- 115.30 +5.30 110.00 1865 ---- ---- ---- ---- 117.30 +5.40 111.90 1870 ---- ---- ---- ---- 119.40 +5.50 113.90 1875 ---- ---- ---- ---- 121.50 +5.60 115.90 1880 ---- ---- ---- ---- 123.60 +5.60 118.00 1885 ---- ---- ---- ---- 125.80 +5.70 120.10 1890 ---- ---- ---- ---- 127.90 +5.70 122.20 1895 ---- ---- ---- ---- 130.10 +5.80 124.30 1900 ---- ---- ---- ---- 132.40 +5.90 126.50 1905 ---- ---- ---- ---- 134.70 +6.00 128.70 1910 ---- ---- ---- ---- 137.00 +6.10 130.90 1915 ---- ---- ---- ---- 139.30 +6.10 133.20 1920 ---- ---- ---- ---- 141.60 +6.10 135.50 1925 ---- ---- ---- ---- 144.00 +6.20 137.80 1930 ---- ---- ---- ---- 146.40 +6.30 140.10 1935 ---- ---- ---- ---- 148.90 +6.40 142.50 1940 ---- ---- ---- ---- 151.40 +6.50 144.90 1945 ---- ---- ---- ---- 153.90 +6.50 147.40 1950 ---- ---- ---- ---- 156.40 +6.60 149.80 1955 ---- ---- ---- ---- 159.00 +6.70 152.30 1960 ---- ---- ---- ---- 161.50 +6.70 154.80 1965 ---- ---- ---- ---- 164.20 +6.80 157.40 1970 ---- ---- ---- ---- 166.80 +6.80 160.00 1975 ---- ---- ---- ---- 169.50 +6.90 162.60 1980 ---- ---- ---- ---- 172.20 +7.00 165.20 1985 ---- ---- ---- ---- 174.90 +7.00 167.90 1990 ---- ---- ---- ---- 177.70 +7.10 170.60 1995 ---- ---- ---- ---- 180.50 +7.20 173.30 2000 ---- ---- ---- ---- 183.30 +7.30 176.00 2005 ---- ---- ---- ---- 186.10 +7.30 178.80 2010 ---- ---- ---- ---- 189.00 +7.40 181.60 2015 ---- ---- ---- ---- 191.90 +7.40 184.50 2020 ---- ---- ---- ---- 194.90 +7.60 187.30 2025 ---- ---- ---- ---- 197.80 +7.60 190.20 2030 ---- ---- ---- ---- 200.80 +7.60 193.20 2035 ---- ---- ---- ---- 203.80 +7.70 196.10 2040 ---- ---- ---- ---- 206.90 +7.80 199.10 2045 ---- ---- ---- ---- 210.00 +7.90 202.10 2050 ---- ---- ---- ---- 213.10 +7.90 205.20 2055 ---- ---- ---- ---- 216.20 +7.90 208.30 2060 ---- ---- ---- ---- 219.40 +8.00 211.40 2065 ---- ---- ---- ---- 222.60 +8.10 214.50 2070 ---- ---- ---- ---- 225.90 +8.20 217.70 2075 ---- ---- ---- ---- 229.10 +8.20 220.90 2080 ---- ---- ---- ---- 232.40 +8.30 224.10 2085 ---- ---- ---- ---- 235.80 +8.40 227.40 2090 ---- ---- ---- ---- 239.10 +8.40 230.70 2095 ---- ---- ---- ---- 242.50 +8.50 234.00 2100 ---- ---- ---- ---- 245.90 +8.50 237.40 2105 ---- ---- ---- ---- 249.40 +8.60 240.80 2110 ---- ---- ---- ---- 252.90 +8.70 244.20 2115 ---- ---- ---- ---- 256.40 +8.80 247.60 2120 ---- ---- ---- ---- 259.90 +8.80 251.10 2125 ---- ---- ---- ---- 263.40 +8.80 254.60 2130 ---- ---- ---- ---- 267.00 +8.90 258.10 2135 ---- ---- ---- ---- 270.50 +8.90 261.60 2140 ---- ---- ---- ---- 274.10 +9.00 265.10 2145 ---- ---- ---- ---- 277.70 +9.00 268.70 2150 ---- ---- ---- ---- 281.40 +9.20 272.20 2155 ---- ---- ---- ---- 285.00 +9.20 275.80 2160 ---- ---- ---- ---- 288.60 +9.20 279.40 2165 ---- ---- ---- ---- 292.30 +9.30 283.00 2170 ---- ---- ---- ---- 296.00 +9.40 286.60 2175 ---- ---- ---- ---- 299.60 +9.40 290.20 2180 ---- ---- ---- ---- 303.30 +9.40 293.90 2185 ---- ---- ---- ---- 307.00 +9.50 297.50 2190 ---- ---- ---- ---- 310.70 +9.60 301.10 2195 ---- ---- ---- ---- 314.40 +9.60 304.80 2200 ---- ---- ---- ---- 318.10 +9.60 308.50 2205 ---- ---- ---- ---- 321.90 +9.80 312.10 2210 ---- ---- ---- ---- 325.60 +9.80 315.80 2215 ---- ---- ---- ---- 329.40 +9.90 319.50 2220 ---- ---- ---- ---- 333.10 +9.90 323.20 2225 ---- ---- ---- ---- 336.90 +9.90 327.00 2230 ---- ---- ---- ---- 340.70 +10.00 330.70 2235 ---- ---- ---- ---- 344.60 +10.10 334.50 2240 ---- ---- ---- ---- 348.40 +10.10 338.30 2245 ---- ---- ---- ---- 352.30 +10.10 342.20 2250 ---- ---- ---- ---- 356.20 +10.20 346.00 2255 ---- ---- ---- ---- 360.10 +10.20 349.90 2260 ---- ---- ---- ---- 364.10 +10.30 353.80 2265 ---- ---- ---- ---- 368.10 +10.30 357.80 2270 ---- ---- ---- ---- 372.10 +10.40 361.70 2275 ---- ---- ---- ---- 376.20 +10.50 365.70 2280 ---- ---- ---- ---- 380.20 +10.40 369.80 2285 ---- ---- ---- ---- 384.30 +10.50 373.80 2290 ---- ---- ---- ---- 388.30 +10.60 377.70 2295 ---- ---- ---- ---- 392.30 +10.60 381.70 2300 ---- ---- ---- ---- 396.30 +10.60 385.70 2305 ---- ---- ---- ---- 400.30 +10.60 389.70 2310 ---- ---- ---- ---- 404.30 +10.70 393.60 2315 ---- ---- ---- ---- 408.30 +10.70 397.60 2320 ---- ---- ---- ---- 412.30 +10.80 401.50 2325 ---- ---- ---- ---- 416.40 +10.90 405.50 2330 ---- ---- ---- ---- 420.40 +10.90 409.50 2335 ---- ---- ---- ---- 424.40 +10.90 413.50 2340 ---- ---- ---- ---- 428.40 +10.90 417.50 2345 ---- ---- ---- ---- 432.50 +11.00 421.50 2350 ---- ---- ---- ---- 436.50 +11.00 425.50 2355 ---- ---- ---- ---- 440.60 +11.10 429.50 2360 ---- ---- ---- ---- 444.70 +11.20 433.50 2365 ---- ---- ---- ---- 448.80 +11.20 437.60 2370 ---- ---- ---- ---- 452.90 +11.30 441.60 2375 ---- ---- ---- ---- 457.00 +11.30 445.70 2380 ---- ---- ---- ---- 461.10 +11.30 449.80 2390 ---- ---- ---- ---- 469.40 +11.40 458.00 2400 ---- ---- ---- ---- 477.70 +11.50 466.20 2410 ---- ---- ---- ---- 486.00 +11.60 474.40 2420 ---- ---- ---- ---- 494.30 +11.60 482.70 2425 ---- ---- ---- ---- 498.50 +11.60 486.90 2430 ---- ---- ---- ---- 502.70 +11.70 491.00 2440 ---- ---- ---- ---- 511.20 +11.80 499.40 2450 ---- ---- ---- ---- 519.60 +11.80 507.80 2460 ---- ---- ---- ---- 528.10 +11.90 516.20 2470 ---- ---- ---- ---- 536.60 +12.00 524.60 2475 ---- ---- ---- ---- 540.90 +12.00 528.90 2500 ---- ---- ---- ---- 562.40 +12.20 550.20 2525 ---- ---- ---- ---- 584.00 +12.30 571.70 2550 ---- ---- ---- ---- 605.90 +12.60 593.30 2575 ---- ---- ---- ---- 627.80 +12.70 615.10 2600 ---- ---- ---- ---- 649.90 +12.80 637.10 2625 ---- ---- ---- ---- 672.20 +13.00 659.20 2650 ---- ---- ---- ---- 694.60 +13.10 681.50 950 ---- ---- ---- ---- 5.70 +.30 5.40 975 ---- ---- ---- ---- 6.30 +.30 6.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 13.70 +.50 13.20 1050 ---- ---- ---- ---- 14.90 +.60 14.30 1075 ---- ---- ---- ---- 16.10 +.70 15.40 1100 ---- ---- ---- ---- 17.30 +.70 16.60 1125 ---- ---- ---- ---- 18.60 +.70 17.90 1150 ---- ---- ---- ---- 20.00 +.80 19.20 1175 ---- ---- ---- ---- 21.50 +.90 20.60 1200 ---- ---- ---- ---- 23.00 +.90 22.10 1220 ---- ---- ---- ---- 24.30 +1.00 23.30 1225 ---- ---- ---- ---- 24.60 +1.00 23.60 1230 ---- ---- ---- ---- 24.90 +1.00 23.90 1240 ---- ---- ---- ---- 25.60 +1.10 24.50 1250 ---- ---- ---- ---- 26.30 +1.10 25.20 1260 ---- ---- ---- ---- 26.90 +1.10 25.80 1270 ---- ---- ---- ---- 27.60 +1.10 26.50 1275 ---- ---- ---- ---- 28.00 +1.20 26.80 1280 ---- ---- ---- ---- 28.40 +1.20 27.20 1290 ---- ---- ---- ---- 29.10 +1.20 27.90 1300 ---- ---- ---- ---- 29.80 +1.20 28.60 1310 ---- ---- ---- ---- 30.60 +1.30 29.30 1315 ---- ---- ---- ---- 31.00 +1.30 29.70 1320 ---- ---- ---- ---- 31.30 +1.30 30.00 1325 ---- ---- ---- ---- 31.70 +1.30 30.40 1330 ---- ---- ---- ---- 32.10 +1.30 30.80 1335 ---- ---- ---- ---- 32.50 +1.30 31.20 1340 ---- ---- ---- ---- 32.90 +1.40 31.50 1345 ---- ---- ---- ---- 33.30 +1.40 31.90 1350 ---- ---- ---- ---- 33.70 +1.40 32.30 1355 ---- ---- ---- ---- 34.10 +1.40 32.70 1360 ---- ---- ---- ---- 34.60 +1.50 33.10 1365 ---- ---- ---- ---- 35.00 +1.50 33.50 1370 ---- ---- ---- ---- 35.40 +1.50 33.90 1375 ---- ---- ---- ---- 35.80 +1.50 34.30 1380 ---- ---- ---- ---- 36.30 +1.60 34.70 1385 ---- ---- ---- ---- 36.70 +1.60 35.10 1390 ---- ---- ---- ---- 37.10 +1.50 35.60 1395 ---- ---- ---- ---- 37.60 +1.60 36.00 1400 ---- ---- ---- ---- 38.00 +1.60 36.40 1405 ---- ---- ---- ---- 38.50 +1.70 36.80 1410 ---- ---- ---- ---- 38.90 +1.60 37.30 1415 ---- ---- ---- ---- 39.40 +1.70 37.70 1420 ---- ---- ---- ---- 39.90 +1.70 38.20 1425 ---- ---- ---- ---- 40.40 +1.80 38.60 1430 ---- ---- ---- ---- 40.80 +1.70 39.10 1435 ---- ---- ---- ---- 41.30 +1.80 39.50 1440 ---- ---- ---- ---- 41.80 +1.80 40.00 1445 ---- ---- ---- ---- 42.30 +1.80 40.50 1450 ---- ---- ---- ---- 42.80 +1.90 40.90 1455 ---- ---- ---- ---- 43.30 +1.90 41.40 1460 ---- ---- ---- ---- 43.80 +1.90 41.90 1465 ---- ---- ---- ---- 44.30 +1.90 42.40 1470 ---- ---- ---- ---- 44.80 +1.90 42.90 1475 ---- ---- ---- ---- 45.40 +2.00 43.40 1480 ---- ---- ---- ---- 45.90 +2.00 43.90 1485 ---- ---- ---- ---- 46.40 +2.00 44.40 1490 ---- ---- ---- ---- 47.00 +2.10 44.90 1495 ---- ---- ---- ---- 47.50 +2.00 45.50 1500 ---- ---- ---- ---- 48.10 +2.10 46.00 1505 ---- ---- ---- ---- 48.70 +2.20 46.50 1510 ---- ---- ---- ---- 49.30 +2.20 47.10 1515 ---- ---- ---- ---- 49.80 +2.10 47.70 1520 ---- ---- ---- ---- 50.40 +2.20 48.20 1525 ---- ---- ---- ---- 51.10 +2.30 48.80 1530 ---- ---- ---- ---- 51.70 +2.30 49.40 1535 ---- ---- ---- ---- 52.30 +2.30 50.00 1540 ---- ---- ---- ---- 52.90 +2.30 50.60 1545 ---- ---- ---- ---- 53.60 +2.40 51.20 1550 ---- ---- ---- ---- 54.20 +2.40 51.80 1555 ---- ---- ---- ---- 54.90 +2.40 52.50 1560 ---- ---- ---- ---- 55.60 +2.50 53.10 1565 ---- ---- ---- ---- 56.30 +2.50 53.80 1570 ---- ---- ---- ---- 57.00 +2.50 54.50 1575 ---- ---- ---- ---- 57.70 +2.50 55.20 1580 ---- ---- ---- ---- 58.40 +2.50 55.90 1585 ---- ---- ---- ---- 59.20 +2.60 56.60 1590 ---- ---- ---- ---- 59.90 +2.60 57.30 1595 ---- ---- ---- ---- 60.70 +2.70 58.00 1600 ---- ---- ---- ---- 61.50 +2.70 58.80 1605 ---- ---- ---- ---- 62.30 +2.80 59.50 1610 ---- ---- ---- ---- 63.10 +2.80 60.30 1615 ---- ---- ---- ---- 63.90 +2.80 61.10 1620 ---- ---- ---- ---- 64.70 +2.90 61.80 1625 ---- ---- ---- ---- 65.60 +3.00 62.60 1630 ---- ---- ---- ---- 66.40 +2.90 63.50 1635 ---- ---- ---- ---- 67.30 +3.00 64.30 1640 ---- ---- ---- ---- 68.10 +3.00 65.10 1645 ---- ---- ---- ---- 69.00 +3.00 66.00 1650 ---- ---- ---- ---- 69.90 +3.10 66.80 1655 ---- ---- ---- ---- 70.80 +3.10 67.70 1660 ---- ---- ---- ---- 71.70 +3.10 68.60 1665 ---- ---- ---- ---- 72.70 +3.30 69.40 1670 ---- ---- ---- ---- 73.60 +3.30 70.30 1675 ---- ---- ---- ---- 74.60 +3.30 71.30 1680 ---- ---- ---- ---- 75.50 +3.30 72.20 1685 ---- ---- ---- ---- 76.50 +3.40 73.10 1690 ---- ---- ---- ---- 77.50 +3.40 74.10 1695 ---- ---- ---- ---- 78.50 +3.50 75.00 1700 ---- ---- ---- ---- 79.50 +3.50 76.00 1705 ---- ---- ---- ---- 80.60 +3.60 77.00 1710 ---- ---- ---- ---- 81.70 +3.60 78.10 1715 ---- ---- ---- ---- 82.80 +3.70 79.10 1720 ---- ---- ---- ---- 83.90 +3.70 80.20 1725 ---- ---- ---- ---- 85.10 +3.70 81.40 1730 ---- ---- ---- ---- 86.30 +3.80 82.50 1735 ---- ---- ---- ---- 87.60 +3.90 83.70 1740 ---- ---- ---- ---- 88.80 +3.90 84.90 1745 ---- ---- ---- ---- 90.10 +3.90 86.20 1750 ---- ---- ---- ---- 91.50 +4.00 87.50 1755 ---- ---- ---- ---- 92.80 +4.00 88.80 1760 ---- ---- ---- ---- 94.20 +4.10 90.10 1765 ---- ---- ---- ---- 95.60 +4.10 91.50 1770 ---- ---- ---- ---- 97.10 +4.20 92.90 1775 ---- ---- ---- ---- 98.50 +4.20 94.30 1780 ---- ---- ---- ---- 100.00 +4.30 95.70 1785 ---- ---- ---- ---- 101.60 +4.40 97.20 1790 ---- ---- ---- ---- 103.10 +4.40 98.70 1795 ---- ---- ---- ---- 104.70 +4.40 100.30 1800 ---- ---- ---- ---- 106.40 +4.60 101.80 1805 ---- ---- ---- ---- 108.00 +4.60 103.40 1810 ---- ---- ---- ---- 109.70 +4.60 105.10 1815 ---- ---- ---- ---- 111.40 +4.70 106.70 1820 ---- ---- ---- ---- 113.20 +4.80 108.40 1825 ---- ---- ---- ---- 114.90 +4.80 110.10 1830 ---- ---- ---- ---- 116.80 +4.90 111.90 1835 ---- ---- ---- ---- 118.60 +4.90 113.70 1840 ---- ---- ---- ---- 120.50 +5.00 115.50 1845 ---- ---- ---- ---- 122.30 +5.00 117.30 1850 ---- ---- ---- ---- 124.30 +5.10 119.20 1855 ---- ---- ---- ---- 126.20 +5.10 121.10 1860 ---- ---- ---- ---- 128.20 +5.20 123.00 1865 ---- ---- ---- ---- 130.20 +5.30 124.90 1870 ---- ---- ---- ---- 132.20 +5.30 126.90 1875 ---- ---- ---- ---- 134.30 +5.40 128.90 1880 ---- ---- ---- ---- 136.40 +5.50 130.90 1885 ---- ---- ---- ---- 138.50 +5.60 132.90 1890 ---- ---- ---- ---- 140.60 +5.60 135.00 1895 ---- ---- ---- ---- 142.80 +5.70 137.10 1900 ---- ---- ---- ---- 145.00 +5.70 139.30 1905 ---- ---- ---- ---- 147.20 +5.80 141.40 1910 ---- ---- ---- ---- 149.40 +5.80 143.60 1915 ---- ---- ---- ---- 151.70 +5.90 145.80 1920 ---- ---- ---- ---- 154.00 +5.90 148.10 1925 ---- ---- ---- ---- 156.30 +6.00 150.30 1930 ---- ---- ---- ---- 158.70 +6.10 152.60 1935 ---- ---- ---- ---- 161.10 +6.10 155.00 1940 ---- ---- ---- ---- 163.50 +6.20 157.30 1945 ---- ---- ---- ---- 166.00 +6.30 159.70 1950 ---- ---- ---- ---- 168.40 +6.30 162.10 1955 ---- ---- ---- ---- 170.90 +6.30 164.60 1960 ---- ---- ---- ---- 173.50 +6.50 167.00 1965 ---- ---- ---- ---- 176.00 +6.50 169.50 1970 ---- ---- ---- ---- 178.60 +6.60 172.00 1975 ---- ---- ---- ---- 181.20 +6.60 174.60 1980 ---- ---- ---- ---- 183.80 +6.60 177.20 1985 ---- ---- ---- ---- 186.50 +6.70 179.80 1990 ---- ---- ---- ---- 189.20 +6.80 182.40 1995 ---- ---- ---- ---- 191.90 +6.90 185.00 2000 ---- ---- ---- ---- 194.70 +7.00 187.70 2005 ---- ---- ---- ---- 197.40 +7.00 190.40 2010 ---- ---- ---- ---- 200.20 +7.00 193.20 2015 ---- ---- ---- ---- 203.00 +7.10 195.90 2020 ---- ---- ---- ---- 205.90 +7.20 198.70 2025 ---- ---- ---- ---- 208.80 +7.20 201.60 2030 ---- ---- ---- ---- 211.70 +7.30 204.40 2035 ---- ---- ---- ---- 214.60 +7.30 207.30 2040 ---- ---- ---- ---- 217.60 +7.40 210.20 2045 ---- ---- ---- ---- 220.60 +7.50 213.10 2050 ---- ---- ---- ---- 223.60 +7.50 216.10 2055 ---- ---- ---- ---- 226.70 +7.60 219.10 2060 ---- ---- ---- ---- 229.70 +7.60 222.10 2065 ---- ---- ---- ---- 232.80 +7.60 225.20 2070 ---- ---- ---- ---- 236.00 +7.80 228.20 2075 ---- ---- ---- ---- 239.20 +7.90 231.30 2080 ---- ---- ---- ---- 242.40 +7.90 234.50 2085 ---- ---- ---- ---- 245.60 +7.90 237.70 2090 ---- ---- ---- ---- 248.90 +8.00 240.90 2095 ---- ---- ---- ---- 252.10 +8.00 244.10 2100 ---- ---- ---- ---- 255.50 +8.10 247.40 2105 ---- ---- ---- ---- 258.80 +8.10 250.70 2110 ---- ---- ---- ---- 262.20 +8.20 254.00 2115 ---- ---- ---- ---- 265.60 +8.20 257.40 2120 ---- ---- ---- ---- 269.10 +8.40 260.70 2125 ---- ---- ---- ---- 272.50 +8.30 264.20 2130 ---- ---- ---- ---- 276.00 +8.40 267.60 2135 ---- ---- ---- ---- 279.50 +8.40 271.10 2140 ---- ---- ---- ---- 283.10 +8.60 274.50 2145 ---- ---- ---- ---- 286.60 +8.60 278.00 2150 ---- ---- ---- ---- 290.20 +8.60 281.60 2155 ---- ---- ---- ---- 293.80 +8.70 285.10 2160 ---- ---- ---- ---- 297.40 +8.70 288.70 2165 ---- ---- ---- ---- 301.00 +8.80 292.20 2170 ---- ---- ---- ---- 304.60 +8.80 295.80 2175 ---- ---- ---- ---- 308.30 +8.90 299.40 2180 ---- ---- ---- ---- 311.90 +8.90 303.00 2185 ---- ---- ---- ---- 315.60 +9.00 306.60 2190 ---- ---- ---- ---- 319.30 +9.10 310.20 2195 ---- ---- ---- ---- 322.90 +9.00 313.90 2200 ---- ---- ---- ---- 326.60 +9.10 317.50 2205 ---- ---- ---- ---- 330.30 +9.20 321.10 2210 ---- ---- ---- ---- 334.00 +9.20 324.80 2215 ---- ---- ---- ---- 337.70 +9.30 328.40 2220 ---- ---- ---- ---- 341.40 +9.30 332.10 2225 ---- ---- ---- ---- 345.10 +9.40 335.70 2230 ---- ---- ---- ---- 348.80 +9.40 339.40 2235 ---- ---- ---- ---- 352.60 +9.50 343.10 2240 ---- ---- ---- ---- 356.30 +9.50 346.80 2245 ---- ---- ---- ---- 360.10 +9.50 350.60 2250 ---- ---- ---- ---- 363.90 +9.60 354.30 2255 ---- ---- ---- ---- 367.70 +9.60 358.10 2260 ---- ---- ---- ---- 371.60 +9.70 361.90 2265 ---- ---- ---- ---- 375.40 +9.70 365.70 2270 ---- ---- ---- ---- 379.30 +9.70 369.60 2275 ---- ---- ---- ---- 383.20 +9.80 373.40 2280 ---- ---- ---- ---- 387.20 +9.90 377.30 2285 ---- ---- ---- ---- 391.20 +9.90 381.30 2290 ---- ---- ---- ---- 395.20 +9.90 385.30 2295 ---- ---- ---- ---- 399.20 +9.90 389.30 2300 ---- ---- ---- ---- 403.30 +10.00 393.30 2305 ---- ---- ---- ---- 407.30 +10.00 397.30 2310 ---- ---- ---- ---- 411.30 +10.10 401.20 2315 ---- ---- ---- ---- 415.30 +10.10 405.20 2320 ---- ---- ---- ---- 419.30 +10.20 409.10 2325 ---- ---- ---- ---- 423.30 +10.20 413.10 2330 ---- ---- ---- ---- 427.30 +10.30 417.00 2335 ---- ---- ---- ---- 431.20 +10.30 420.90 2340 ---- ---- ---- ---- 435.20 +10.30 424.90 2345 ---- ---- ---- ---- 439.20 +10.40 428.80 2350 ---- ---- ---- ---- 443.20 +10.40 432.80 2355 ---- ---- ---- ---- 447.20 +10.50 436.70 2360 ---- ---- ---- ---- 451.20 +10.50 440.70 2365 ---- ---- ---- ---- 455.20 +10.50 444.70 2370 ---- ---- ---- ---- 459.30 +10.60 448.70 2375 ---- ---- ---- ---- 463.40 +10.60 452.80 2380 ---- ---- ---- ---- 467.40 +10.60 456.80 2390 ---- ---- ---- ---- 475.60 +10.70 464.90 2400 ---- ---- ---- ---- 483.90 +10.80 473.10 2410 ---- ---- ---- ---- 492.20 +10.90 481.30 2420 ---- ---- ---- ---- 500.50 +10.90 489.60 2425 ---- ---- ---- ---- 504.70 +11.00 493.70 2430 ---- ---- ---- ---- 508.90 +11.00 497.90 2440 ---- ---- ---- ---- 517.30 +11.10 506.20 2450 ---- ---- ---- ---- 525.80 +11.20 514.60 2460 ---- ---- ---- ---- 534.30 +11.20 523.10 2470 ---- ---- ---- ---- 542.80 +11.20 531.60 2475 ---- ---- ---- ---- 547.10 +11.30 535.80 2480 ---- ---- ---- ---- 551.40 +11.30 540.10 2500 ---- ---- ---- ---- 568.70 +11.50 557.20 2525 ---- ---- ---- ---- 590.40 +11.60 578.80 2550 ---- ---- ---- ---- 612.40 +11.80 600.60 2575 ---- ---- ---- ---- 634.50 +11.90 622.60 2600 ---- ---- ---- ---- 656.70 +12.00 644.70 2625 ---- ---- ---- ---- 679.00 +12.10 666.90 2650 ---- ---- ---- ---- 701.50 +12.20 689.30 2675 ---- ---- ---- ---- 724.10 +12.30 711.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 23.90 +.80 23.10 1100 ---- ---- ---- ---- 25.50 +.80 24.70 1125 ---- ---- ---- ---- 27.20 +1.00 26.20 1150 ---- ---- ---- ---- 28.90 +1.00 27.90 1175 ---- ---- ---- ---- 30.70 +1.10 29.60 1200 ---- ---- ---- ---- 32.50 +1.10 31.40 1225 ---- ---- ---- ---- 34.40 +1.20 33.20 1250 ---- ---- ---- ---- 36.40 +1.30 35.10 1270 ---- ---- ---- ---- 38.00 +1.30 36.70 1275 ---- ---- ---- ---- 38.40 +1.30 37.10 1280 ---- ---- ---- ---- 38.90 +1.40 37.50 1290 ---- ---- ---- ---- 39.70 +1.40 38.30 1300 ---- ---- ---- ---- 40.60 +1.50 39.10 1310 ---- ---- ---- ---- 41.40 +1.40 40.00 1320 ---- ---- ---- ---- 42.30 +1.50 40.80 1325 ---- ---- ---- ---- 42.80 +1.60 41.20 1330 ---- ---- ---- ---- 43.20 +1.50 41.70 1340 ---- ---- ---- ---- 44.10 +1.60 42.50 1350 ---- ---- ---- ---- 45.00 +1.60 43.40 1360 ---- ---- ---- ---- 46.00 +1.70 44.30 1370 ---- ---- ---- ---- 46.90 +1.70 45.20 1375 ---- ---- ---- ---- 47.40 +1.70 45.70 1380 ---- ---- ---- ---- 47.90 +1.70 46.20 1385 ---- ---- ---- ---- 48.40 +1.80 46.60 1390 ---- ---- ---- ---- 48.90 +1.80 47.10 1395 ---- ---- ---- ---- 49.40 +1.80 47.60 1400 ---- ---- ---- ---- 49.90 +1.90 48.00 1405 ---- ---- ---- ---- 50.40 +1.90 48.50 1410 ---- ---- ---- ---- 50.90 +1.90 49.00 1415 ---- ---- ---- ---- 51.40 +1.90 49.50 1420 ---- ---- ---- ---- 51.90 +1.90 50.00 1425 ---- ---- ---- ---- 52.40 +1.90 50.50 1430 ---- ---- ---- ---- 52.90 +1.90 51.00 1435 ---- ---- ---- ---- 53.50 +2.00 51.50 1440 ---- ---- ---- ---- 54.00 +2.00 52.00 1445 ---- ---- ---- ---- 54.50 +2.00 52.50 1450 ---- ---- ---- ---- 55.10 +2.10 53.00 1455 ---- ---- ---- ---- 55.60 +2.00 53.60 1460 ---- ---- ---- ---- 56.20 +2.10 54.10 1465 ---- ---- ---- ---- 56.70 +2.10 54.60 1470 ---- ---- ---- ---- 57.30 +2.20 55.10 1475 ---- ---- ---- ---- 57.80 +2.10 55.70 1480 ---- ---- ---- ---- 58.40 +2.20 56.20 1485 ---- ---- ---- ---- 59.00 +2.20 56.80 1490 ---- ---- ---- ---- 59.60 +2.30 57.30 1495 ---- ---- ---- ---- 60.20 +2.30 57.90 1500 ---- ---- ---- ---- 60.80 +2.30 58.50 1505 ---- ---- ---- ---- 61.40 +2.40 59.00 1510 ---- ---- ---- ---- 62.00 +2.40 59.60 1515 ---- ---- ---- ---- 62.60 +2.40 60.20 1520 ---- ---- ---- ---- 63.20 +2.40 60.80 1525 ---- ---- ---- ---- 63.80 +2.40 61.40 1530 ---- ---- ---- ---- 64.50 +2.50 62.00 1535 ---- ---- ---- ---- 65.10 +2.50 62.60 1540 ---- ---- ---- ---- 65.80 +2.50 63.30 1545 ---- ---- ---- ---- 66.40 +2.50 63.90 1550 ---- ---- ---- ---- 67.10 +2.50 64.60 1555 ---- ---- ---- ---- 67.80 +2.60 65.20 1560 ---- ---- ---- ---- 68.50 +2.60 65.90 1565 ---- ---- ---- ---- 69.20 +2.60 66.60 1570 ---- ---- ---- ---- 69.90 +2.70 67.20 1575 ---- ---- ---- ---- 70.60 +2.70 67.90 1580 ---- ---- ---- ---- 71.40 +2.80 68.60 1585 ---- ---- ---- ---- 72.10 +2.70 69.40 1590 ---- ---- ---- ---- 72.90 +2.80 70.10 1595 ---- ---- ---- ---- 73.70 +2.90 70.80 1600 ---- ---- ---- ---- 74.50 +2.90 71.60 1605 ---- ---- ---- ---- 75.30 +2.90 72.40 1610 ---- ---- ---- ---- 76.10 +3.00 73.10 1615 ---- ---- ---- ---- 76.90 +3.00 73.90 1620 ---- ---- ---- ---- 77.70 +3.00 74.70 1625 ---- ---- ---- ---- 78.60 +3.10 75.50 1630 ---- ---- ---- ---- 79.40 +3.00 76.40 1635 ---- ---- ---- ---- 80.30 +3.10 77.20 1640 ---- ---- ---- ---- 81.20 +3.20 78.00 1645 ---- ---- ---- ---- 82.10 +3.20 78.90 1650 ---- ---- ---- ---- 83.00 +3.20 79.80 1655 ---- ---- ---- ---- 83.90 +3.20 80.70 1660 ---- ---- ---- ---- 84.80 +3.20 81.60 1665 ---- ---- ---- ---- 85.80 +3.30 82.50 1670 ---- ---- ---- ---- 86.70 +3.30 83.40 1675 ---- ---- ---- ---- 87.70 +3.40 84.30 1680 ---- ---- ---- ---- 88.70 +3.50 85.20 1685 ---- ---- ---- ---- 89.70 +3.50 86.20 1690 ---- ---- ---- ---- 90.60 +3.50 87.10 1695 ---- ---- ---- ---- 91.70 +3.60 88.10 1700 ---- ---- ---- ---- 92.70 +3.60 89.10 1705 ---- ---- ---- ---- 93.70 +3.60 90.10 1710 ---- ---- ---- ---- 94.70 +3.60 91.10 1715 ---- ---- ---- ---- 95.80 +3.70 92.10 1720 ---- ---- ---- ---- 96.90 +3.80 93.10 1725 ---- ---- ---- ---- 98.00 +3.80 94.20 1730 ---- ---- ---- ---- 99.10 +3.90 95.20 1735 ---- ---- ---- ---- 100.20 +3.90 96.30 1740 ---- ---- ---- ---- 101.40 +3.90 97.50 1745 ---- ---- ---- ---- 102.60 +3.90 98.70 1750 ---- ---- ---- ---- 103.90 +4.00 99.90 1755 ---- ---- ---- ---- 105.20 +4.10 101.10 1760 ---- ---- ---- ---- 106.50 +4.10 102.40 1765 ---- ---- ---- ---- 107.80 +4.10 103.70 1770 ---- ---- ---- ---- 109.20 +4.20 105.00 1775 ---- ---- ---- ---- 110.60 +4.30 106.30 1780 ---- ---- ---- ---- 112.00 +4.30 107.70 1785 ---- ---- ---- ---- 113.50 +4.40 109.10 1790 ---- ---- ---- ---- 115.00 +4.40 110.60 1795 ---- ---- ---- ---- 116.50 +4.50 112.00 1800 ---- ---- ---- ---- 118.00 +4.50 113.50 1805 ---- ---- ---- ---- 119.60 +4.50 115.10 1810 ---- ---- ---- ---- 121.20 +4.60 116.60 1815 ---- ---- ---- ---- 122.90 +4.70 118.20 1820 ---- ---- ---- ---- 124.50 +4.60 119.90 1825 ---- ---- ---- ---- 126.30 +4.80 121.50 1830 ---- ---- ---- ---- 128.00 +4.80 123.20 1835 ---- ---- ---- ---- 129.80 +4.90 124.90 1840 ---- ---- ---- ---- 131.60 +4.90 126.70 1845 ---- ---- ---- ---- 133.40 +5.00 128.40 1850 ---- ---- ---- ---- 135.20 +5.00 130.20 1855 ---- ---- ---- ---- 137.10 +5.00 132.10 1860 ---- ---- ---- ---- 139.00 +5.10 133.90 1865 ---- ---- ---- ---- 141.00 +5.20 135.80 1870 ---- ---- ---- ---- 143.00 +5.30 137.70 1875 ---- ---- ---- ---- 144.90 +5.20 139.70 1880 ---- ---- ---- ---- 147.00 +5.40 141.60 1885 ---- ---- ---- ---- 149.00 +5.40 143.60 1890 ---- ---- ---- ---- 151.10 +5.40 145.70 1895 ---- ---- ---- ---- 153.20 +5.50 147.70 1900 ---- ---- ---- ---- 155.30 +5.50 149.80 1905 ---- ---- ---- ---- 157.50 +5.60 151.90 1910 ---- ---- ---- ---- 159.70 +5.70 154.00 1915 ---- ---- ---- ---- 161.90 +5.70 156.20 1920 ---- ---- ---- ---- 164.10 +5.80 158.30 1925 ---- ---- ---- ---- 166.40 +5.90 160.50 1930 ---- ---- ---- ---- 168.70 +5.90 162.80 1935 ---- ---- ---- ---- 171.00 +6.00 165.00 1940 ---- ---- ---- ---- 173.30 +6.00 167.30 1945 ---- ---- ---- ---- 175.70 +6.10 169.60 1950 ---- ---- ---- ---- 178.10 +6.10 172.00 1955 ---- ---- ---- ---- 180.50 +6.10 174.40 1960 ---- ---- ---- ---- 183.00 +6.30 176.70 1965 ---- ---- ---- ---- 185.40 +6.20 179.20 1970 ---- ---- ---- ---- 187.90 +6.30 181.60 1975 ---- ---- ---- ---- 190.50 +6.40 184.10 1980 ---- ---- ---- ---- 193.00 +6.40 186.60 1985 ---- ---- ---- ---- 195.60 +6.50 189.10 1990 ---- ---- ---- ---- 198.20 +6.50 191.70 1995 ---- ---- ---- ---- 200.90 +6.60 194.30 2000 ---- ---- ---- ---- 203.50 +6.60 196.90 2005 ---- ---- ---- ---- 206.20 +6.70 199.50 2010 ---- ---- ---- ---- 208.90 +6.70 202.20 2015 ---- ---- ---- ---- 211.70 +6.90 204.80 2020 ---- ---- ---- ---- 214.40 +6.80 207.60 2025 ---- ---- ---- ---- 217.20 +6.90 210.30 2030 ---- ---- ---- ---- 220.00 +6.90 213.10 2035 ---- ---- ---- ---- 222.90 +7.00 215.90 2040 ---- ---- ---- ---- 225.80 +7.10 218.70 2045 ---- ---- ---- ---- 228.70 +7.20 221.50 2050 ---- ---- ---- ---- 231.60 +7.20 224.40 2055 ---- ---- ---- ---- 234.50 +7.20 227.30 2060 ---- ---- ---- ---- 237.50 +7.30 230.20 2065 ---- ---- ---- ---- 240.50 +7.30 233.20 2070 ---- ---- ---- ---- 243.60 +7.50 236.10 2075 ---- ---- ---- ---- 246.60 +7.40 239.20 2080 ---- ---- ---- ---- 249.70 +7.50 242.20 2085 ---- ---- ---- ---- 252.80 +7.50 245.30 2090 ---- ---- ---- ---- 256.00 +7.60 248.40 2095 ---- ---- ---- ---- 259.20 +7.70 251.50 2100 ---- ---- ---- ---- 262.40 +7.70 254.70 2105 ---- ---- ---- ---- 265.60 +7.80 257.80 2110 ---- ---- ---- ---- 268.90 +7.80 261.10 2115 ---- ---- ---- ---- 272.20 +7.90 264.30 2120 ---- ---- ---- ---- 275.50 +7.90 267.60 2125 ---- ---- ---- ---- 278.90 +8.00 270.90 2130 ---- ---- ---- ---- 282.30 +8.10 274.20 2135 ---- ---- ---- ---- 285.70 +8.10 277.60 2140 ---- ---- ---- ---- 289.20 +8.20 281.00 2145 ---- ---- ---- ---- 292.60 +8.10 284.50 2150 ---- ---- ---- ---- 296.10 +8.20 287.90 2155 ---- ---- ---- ---- 299.70 +8.30 291.40 2160 ---- ---- ---- ---- 303.20 +8.30 294.90 2165 ---- ---- ---- ---- 306.80 +8.40 298.40 2170 ---- ---- ---- ---- 310.40 +8.40 302.00 2175 ---- ---- ---- ---- 314.00 +8.50 305.50 2180 ---- ---- ---- ---- 317.60 +8.50 309.10 2185 ---- ---- ---- ---- 321.20 +8.50 312.70 2190 ---- ---- ---- ---- 324.90 +8.60 316.30 2195 ---- ---- ---- ---- 328.60 +8.70 319.90 2200 ---- ---- ---- ---- 332.20 +8.70 323.50 2205 ---- ---- ---- ---- 335.90 +8.70 327.20 2210 ---- ---- ---- ---- 339.60 +8.80 330.80 2215 ---- ---- ---- ---- 343.30 +8.80 334.50 2220 ---- ---- ---- ---- 347.00 +8.90 338.10 2225 ---- ---- ---- ---- 350.70 +8.90 341.80 2230 ---- ---- ---- ---- 354.40 +9.00 345.40 2235 ---- ---- ---- ---- 358.10 +9.00 349.10 2240 ---- ---- ---- ---- 361.80 +9.00 352.80 2245 ---- ---- ---- ---- 365.50 +9.10 356.40 2250 ---- ---- ---- ---- 369.20 +9.10 360.10 2255 ---- ---- ---- ---- 373.00 +9.20 363.80 2260 ---- ---- ---- ---- 376.70 +9.20 367.50 2265 ---- ---- ---- ---- 380.50 +9.30 371.20 2270 ---- ---- ---- ---- 384.30 +9.30 375.00 2275 ---- ---- ---- ---- 388.10 +9.30 378.80 2280 ---- ---- ---- ---- 391.90 +9.40 382.50 2285 ---- ---- ---- ---- 395.80 +9.40 386.40 2290 ---- ---- ---- ---- 399.60 +9.40 390.20 2295 ---- ---- ---- ---- 403.60 +9.50 394.10 2300 ---- ---- ---- ---- 407.50 +9.60 397.90 2305 ---- ---- ---- ---- 411.50 +9.60 401.90 2310 ---- ---- ---- ---- 415.50 +9.70 405.80 2315 ---- ---- ---- ---- 419.50 +9.70 409.80 2320 ---- ---- ---- ---- 423.60 +9.70 413.90 2325 ---- ---- ---- ---- 427.60 +9.70 417.90 2330 ---- ---- ---- ---- 431.70 +9.80 421.90 2335 ---- ---- ---- ---- 435.70 +9.80 425.90 2340 ---- ---- ---- ---- 439.70 +9.90 429.80 2345 ---- ---- ---- ---- 443.60 +9.80 433.80 2350 ---- ---- ---- ---- 447.60 +9.90 437.70 2355 ---- ---- ---- ---- 451.60 +10.00 441.60 2360 ---- ---- ---- ---- 455.60 +10.00 445.60 2365 ---- ---- ---- ---- 459.50 +10.00 449.50 2370 ---- ---- ---- ---- 463.50 +10.00 453.50 2375 ---- ---- ---- ---- 467.50 +10.00 457.50 2380 ---- ---- ---- ---- 471.60 +10.10 461.50 2385 ---- ---- ---- ---- 475.70 +10.20 465.50 2390 ---- ---- ---- ---- 479.80 +10.20 469.60 2400 ---- ---- ---- ---- 488.00 +10.20 477.80 2410 ---- ---- ---- ---- 496.30 +10.30 486.00 2420 ---- ---- ---- ---- 504.70 +10.40 494.30 2425 ---- ---- ---- ---- 508.90 +10.40 498.50 2430 ---- ---- ---- ---- 513.10 +10.40 502.70 2440 ---- ---- ---- ---- 521.50 +10.50 511.00 2450 ---- ---- ---- ---- 530.00 +10.60 519.40 2460 ---- ---- ---- ---- 538.40 +10.60 527.80 2470 ---- ---- ---- ---- 546.90 +10.70 536.20 2475 ---- ---- ---- ---- 551.10 +10.70 540.40 2480 ---- ---- ---- ---- 555.40 +10.80 544.60 2500 ---- ---- ---- ---- 572.40 +10.90 561.50 2525 ---- ---- ---- ---- 593.70 +11.00 582.70 2550 ---- ---- ---- ---- 615.20 +11.20 604.00 2575 ---- ---- ---- ---- 636.80 +11.30 625.50 2600 ---- ---- ---- ---- 658.50 +11.40 647.10 2625 ---- ---- ---- ---- 680.40 +11.60 668.80 2650 ---- ---- ---- ---- 702.30 +11.60 690.70 2675 ---- ---- ---- ---- 724.50 +11.80 712.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 46.80 +1.60 45.20 1350 ---- ---- ---- ---- 49.70 +1.70 48.00 1375 ---- ---- ---- ---- 52.80 +1.80 51.00 1400 ---- ---- ---- ---- 56.00 +2.00 54.00 1425 ---- ---- ---- ---- 59.30 +2.10 57.20 1450 ---- ---- ---- ---- 62.70 +2.10 60.60 1475 ---- ---- ---- ---- 66.30 +2.30 64.00 1500 ---- ---- ---- ---- 70.10 +2.40 67.70 1520 ---- ---- ---- ---- 73.20 +2.60 70.60 1525 ---- ---- ---- ---- 74.00 +2.60 71.40 1530 ---- ---- ---- ---- 74.80 +2.60 72.20 1540 ---- ---- ---- ---- 76.40 +2.70 73.70 1550 ---- ---- ---- ---- 78.00 +2.70 75.30 1560 ---- ---- ---- ---- 79.70 +2.80 76.90 1570 ---- ---- ---- ---- 81.40 +2.80 78.60 1575 ---- ---- ---- ---- 82.20 +2.80 79.40 1580 ---- ---- ---- ---- 83.10 +2.90 80.20 1590 ---- ---- ---- ---- 84.80 +2.90 81.90 1600 ---- ---- ---- ---- 86.60 +3.00 83.60 1610 ---- ---- ---- ---- 88.40 +3.10 85.30 1615 ---- ---- ---- ---- 89.30 +3.10 86.20 1620 ---- ---- ---- ---- 90.20 +3.10 87.10 1625 ---- ---- ---- ---- 91.20 +3.20 88.00 1630 ---- ---- ---- ---- 92.10 +3.20 88.90 1635 ---- ---- ---- ---- 93.00 +3.20 89.80 1640 ---- ---- ---- ---- 94.00 +3.30 90.70 1645 ---- ---- ---- ---- 94.90 +3.30 91.60 1650 ---- ---- ---- ---- 95.90 +3.30 92.60 1655 ---- ---- ---- ---- 96.90 +3.40 93.50 1660 ---- ---- ---- ---- 97.80 +3.40 94.40 1665 ---- ---- ---- ---- 98.80 +3.40 95.40 1670 ---- ---- ---- ---- 99.80 +3.50 96.30 1675 ---- ---- ---- ---- 100.80 +3.50 97.30 1680 ---- ---- ---- ---- 101.80 +3.50 98.30 1685 ---- ---- ---- ---- 102.80 +3.60 99.20 1690 ---- ---- ---- ---- 103.90 +3.70 100.20 1695 ---- ---- ---- ---- 104.90 +3.70 101.20 1700 ---- ---- ---- ---- 105.90 +3.70 102.20 1705 ---- ---- ---- ---- 107.00 +3.80 103.20 1710 ---- ---- ---- ---- 108.00 +3.70 104.30 1715 ---- ---- ---- ---- 109.10 +3.80 105.30 1720 ---- ---- ---- ---- 110.20 +3.90 106.30 1725 ---- ---- ---- ---- 111.30 +3.90 107.40 1730 ---- ---- ---- ---- 112.40 +4.00 108.40 1735 ---- ---- ---- ---- 113.50 +4.00 109.50 1740 ---- ---- ---- ---- 114.70 +4.10 110.60 1745 ---- ---- ---- ---- 115.80 +4.00 111.80 1750 ---- ---- ---- ---- 117.10 +4.10 113.00 1755 ---- ---- ---- ---- 118.30 +4.10 114.20 1760 ---- ---- ---- ---- 119.60 +4.20 115.40 1765 ---- ---- ---- ---- 120.90 +4.20 116.70 1770 ---- ---- ---- ---- 122.30 +4.30 118.00 1775 ---- ---- ---- ---- 123.70 +4.30 119.40 1780 ---- ---- ---- ---- 125.10 +4.40 120.70 1785 ---- ---- ---- ---- 126.50 +4.40 122.10 1790 ---- ---- ---- ---- 128.00 +4.50 123.50 1795 ---- ---- ---- ---- 129.50 +4.50 125.00 1800 ---- ---- ---- ---- 131.00 +4.50 126.50 1805 ---- ---- ---- ---- 132.60 +4.60 128.00 1810 ---- ---- ---- ---- 134.20 +4.60 129.60 1815 ---- ---- ---- ---- 135.80 +4.60 131.20 1820 ---- ---- ---- ---- 137.50 +4.70 132.80 1825 ---- ---- ---- ---- 139.20 +4.80 134.40 1830 ---- ---- ---- ---- 140.90 +4.80 136.10 1835 ---- ---- ---- ---- 142.70 +4.90 137.80 1840 ---- ---- ---- ---- 144.50 +5.00 139.50 1845 ---- ---- ---- ---- 146.30 +5.00 141.30 1850 ---- ---- ---- ---- 148.10 +5.00 143.10 1855 ---- ---- ---- ---- 150.00 +5.10 144.90 1860 ---- ---- ---- ---- 151.90 +5.10 146.80 1865 ---- ---- ---- ---- 153.80 +5.10 148.70 1870 ---- ---- ---- ---- 155.80 +5.20 150.60 1875 ---- ---- ---- ---- 157.80 +5.30 152.50 1880 ---- ---- ---- ---- 159.80 +5.30 154.50 1885 ---- ---- ---- ---- 161.80 +5.30 156.50 1890 ---- ---- ---- ---- 163.90 +5.40 158.50 1895 ---- ---- ---- ---- 166.00 +5.40 160.60 1900 ---- ---- ---- ---- 168.10 +5.50 162.60 1905 ---- ---- ---- ---- 170.30 +5.60 164.70 1910 ---- ---- ---- ---- 172.50 +5.70 166.80 1915 ---- ---- ---- ---- 174.70 +5.70 169.00 1920 ---- ---- ---- ---- 176.90 +5.70 171.20 1925 ---- ---- ---- ---- 179.10 +5.70 173.40 1930 ---- ---- ---- ---- 181.40 +5.80 175.60 1935 ---- ---- ---- ---- 183.70 +5.90 177.80 1940 ---- ---- ---- ---- 186.00 +5.90 180.10 1945 ---- ---- ---- ---- 188.40 +6.00 182.40 1950 ---- ---- ---- ---- 190.80 +6.00 184.80 1955 ---- ---- ---- ---- 193.20 +6.10 187.10 1960 ---- ---- ---- ---- 195.60 +6.10 189.50 1965 ---- ---- ---- ---- 198.10 +6.20 191.90 1970 ---- ---- ---- ---- 200.60 +6.30 194.30 1975 ---- ---- ---- ---- 203.10 +6.30 196.80 1980 ---- ---- ---- ---- 205.60 +6.30 199.30 1985 ---- ---- ---- ---- 208.20 +6.40 201.80 1990 ---- ---- ---- ---- 210.80 +6.40 204.40 1995 ---- ---- ---- ---- 213.40 +6.50 206.90 2000 ---- ---- ---- ---- 216.10 +6.60 209.50 2005 ---- ---- ---- ---- 218.70 +6.60 212.10 2010 ---- ---- ---- ---- 221.40 +6.60 214.80 2015 ---- ---- ---- ---- 224.10 +6.70 217.40 2020 ---- ---- ---- ---- 226.90 +6.80 220.10 2025 ---- ---- ---- ---- 229.70 +6.80 222.90 2030 ---- ---- ---- ---- 232.50 +6.90 225.60 2035 ---- ---- ---- ---- 235.30 +6.90 228.40 2040 ---- ---- ---- ---- 238.10 +6.90 231.20 2045 ---- ---- ---- ---- 241.00 +7.00 234.00 2050 ---- ---- ---- ---- 243.90 +7.00 236.90 2055 ---- ---- ---- ---- 246.80 +7.10 239.70 2060 ---- ---- ---- ---- 249.80 +7.20 242.60 2065 ---- ---- ---- ---- 252.80 +7.20 245.60 2070 ---- ---- ---- ---- 255.80 +7.30 248.50 2075 ---- ---- ---- ---- 258.80 +7.30 251.50 2080 ---- ---- ---- ---- 261.90 +7.40 254.50 2085 ---- ---- ---- ---- 265.00 +7.40 257.60 2090 ---- ---- ---- ---- 268.10 +7.50 260.60 2095 ---- ---- ---- ---- 271.20 +7.50 263.70 2100 ---- ---- ---- ---- 274.40 +7.50 266.90 2105 ---- ---- ---- ---- 277.60 +7.60 270.00 2110 ---- ---- ---- ---- 280.80 +7.60 273.20 2115 ---- ---- ---- ---- 284.10 +7.70 276.40 2120 ---- ---- ---- ---- 287.40 +7.70 279.70 2125 ---- ---- ---- ---- 290.70 +7.70 283.00 2130 ---- ---- ---- ---- 294.10 +7.80 286.30 2135 ---- ---- ---- ---- 297.50 +7.90 289.60 2140 ---- ---- ---- ---- 300.90 +7.90 293.00 2145 ---- ---- ---- ---- 304.40 +8.00 296.40 2150 ---- ---- ---- ---- 307.80 +8.00 299.80 2155 ---- ---- ---- ---- 311.30 +8.00 303.30 2160 ---- ---- ---- ---- 314.90 +8.10 306.80 2165 ---- ---- ---- ---- 318.40 +8.10 310.30 2170 ---- ---- ---- ---- 322.00 +8.20 313.80 2175 ---- ---- ---- ---- 325.60 +8.20 317.40 2180 ---- ---- ---- ---- 329.20 +8.30 320.90 2185 ---- ---- ---- ---- 332.90 +8.40 324.50 2190 ---- ---- ---- ---- 336.50 +8.40 328.10 2195 ---- ---- ---- ---- 340.20 +8.40 331.80 2200 ---- ---- ---- ---- 343.80 +8.40 335.40 2205 ---- ---- ---- ---- 347.50 +8.50 339.00 2210 ---- ---- ---- ---- 351.20 +8.50 342.70 2215 ---- ---- ---- ---- 354.90 +8.60 346.30 2220 ---- ---- ---- ---- 358.60 +8.60 350.00 2225 ---- ---- ---- ---- 362.30 +8.60 353.70 2230 ---- ---- ---- ---- 366.10 +8.70 357.40 2235 ---- ---- ---- ---- 369.80 +8.80 361.00 2240 ---- ---- ---- ---- 373.50 +8.80 364.70 2245 ---- ---- ---- ---- 377.20 +8.80 368.40 2250 ---- ---- ---- ---- 380.90 +8.80 372.10 2255 ---- ---- ---- ---- 384.70 +8.90 375.80 2260 ---- ---- ---- ---- 388.40 +9.00 379.40 2265 ---- ---- ---- ---- 392.10 +8.90 383.20 2270 ---- ---- ---- ---- 395.90 +9.00 386.90 2275 ---- ---- ---- ---- 399.70 +9.10 390.60 2280 ---- ---- ---- ---- 403.50 +9.10 394.40 2285 ---- ---- ---- ---- 407.30 +9.20 398.10 2290 ---- ---- ---- ---- 411.10 +9.20 401.90 2295 ---- ---- ---- ---- 415.00 +9.20 405.80 2300 ---- ---- ---- ---- 418.90 +9.30 409.60 2305 ---- ---- ---- ---- 422.80 +9.30 413.50 2310 ---- ---- ---- ---- 426.70 +9.30 417.40 2315 ---- ---- ---- ---- 430.70 +9.40 421.30 2320 ---- ---- ---- ---- 434.70 +9.40 425.30 2325 ---- ---- ---- ---- 438.80 +9.50 429.30 2330 ---- ---- ---- ---- 442.90 +9.50 433.40 2335 ---- ---- ---- ---- 446.90 +9.50 437.40 2340 ---- ---- ---- ---- 451.00 +9.50 441.50 2345 ---- ---- ---- ---- 455.00 +9.50 445.50 2350 ---- ---- ---- ---- 459.00 +9.60 449.40 2355 ---- ---- ---- ---- 463.00 +9.60 453.40 2360 ---- ---- ---- ---- 467.00 +9.70 457.30 2365 ---- ---- ---- ---- 470.90 +9.70 461.20 2370 ---- ---- ---- ---- 474.90 +9.70 465.20 2375 ---- ---- ---- ---- 478.90 +9.80 469.10 2380 ---- ---- ---- ---- 482.90 +9.80 473.10 2385 ---- ---- ---- ---- 486.90 +9.90 477.00 2390 ---- ---- ---- ---- 490.90 +9.80 481.10 2395 ---- ---- ---- ---- 495.00 +9.90 485.10 2400 ---- ---- ---- ---- 499.10 +9.90 489.20 2410 ---- ---- ---- ---- 507.30 +10.00 497.30 2420 ---- ---- ---- ---- 515.70 +10.10 505.60 2425 ---- ---- ---- ---- 519.90 +10.10 509.80 2430 ---- ---- ---- ---- 524.10 +10.20 513.90 2440 ---- ---- ---- ---- 532.50 +10.20 522.30 2450 ---- ---- ---- ---- 541.00 +10.30 530.70 2460 ---- ---- ---- ---- 549.50 +10.30 539.20 2470 ---- ---- ---- ---- 558.00 +10.40 547.60 2475 ---- ---- ---- ---- 562.20 +10.30 551.90 2480 ---- ---- ---- ---- 566.50 +10.40 556.10 2490 ---- ---- ---- ---- 575.10 +10.50 564.60 2500 ---- ---- ---- ---- 583.70 +10.50 573.20 2525 ---- ---- ---- ---- 605.30 +10.70 594.60 2550 ---- ---- ---- ---- 627.00 +10.70 616.30 2575 ---- ---- ---- ---- 648.90 +10.90 638.00 2600 ---- ---- ---- ---- 671.00 +11.00 660.00 2625 ---- ---- ---- ---- 693.10 +11.10 682.00 2650 ---- ---- ---- ---- 715.40 +11.20 704.20 2675 ---- ---- ---- ---- 737.80 +11.30 726.50 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 59.40 +1.80 57.60 1375 ---- ---- ---- ---- 62.70 +2.00 60.70 1400 ---- ---- ---- ---- 66.10 +2.10 64.00 1425 ---- ---- ---- ---- 69.60 +2.20 67.40 1450 ---- ---- ---- ---- 73.20 +2.20 71.00 1475 ---- ---- ---- ---- 77.00 +2.40 74.60 1500 ---- ---- ---- ---- 80.90 +2.50 78.40 1525 ---- ---- ---- ---- 84.90 +2.60 82.30 1530 ---- ---- ---- ---- 85.80 +2.70 83.10 1540 ---- ---- ---- ---- 87.40 +2.70 84.70 1550 ---- ---- ---- ---- 89.10 +2.80 86.30 1560 ---- ---- ---- ---- 90.80 +2.80 88.00 1570 ---- ---- ---- ---- 92.60 +2.90 89.70 1575 ---- ---- ---- ---- 93.40 +2.90 90.50 1580 ---- ---- ---- ---- 94.30 +2.90 91.40 1590 ---- ---- ---- ---- 96.10 +3.00 93.10 1600 ---- ---- ---- ---- 97.90 +3.10 94.80 1610 ---- ---- ---- ---- 99.70 +3.10 96.60 1620 ---- ---- ---- ---- 101.60 +3.20 98.40 1625 ---- ---- ---- ---- 102.50 +3.20 99.30 1630 ---- ---- ---- ---- 103.50 +3.30 100.20 1635 ---- ---- ---- ---- 104.40 +3.30 101.10 1640 ---- ---- ---- ---- 105.40 +3.30 102.10 1645 ---- ---- ---- ---- 106.30 +3.30 103.00 1650 ---- ---- ---- ---- 107.30 +3.40 103.90 1655 ---- ---- ---- ---- 108.30 +3.40 104.90 1660 ---- ---- ---- ---- 109.30 +3.50 105.80 1665 ---- ---- ---- ---- 110.30 +3.50 106.80 1670 ---- ---- ---- ---- 111.30 +3.60 107.70 1675 ---- ---- ---- ---- 112.30 +3.60 108.70 1680 ---- ---- ---- ---- 113.30 +3.60 109.70 1685 ---- ---- ---- ---- 114.30 +3.60 110.70 1690 ---- ---- ---- ---- 115.30 +3.70 111.60 1695 ---- ---- ---- ---- 116.30 +3.70 112.60 1700 ---- ---- ---- ---- 117.40 +3.80 113.60 1705 ---- ---- ---- ---- 118.40 +3.70 114.70 1710 ---- ---- ---- ---- 119.50 +3.80 115.70 1715 ---- ---- ---- ---- 120.50 +3.80 116.70 1720 ---- ---- ---- ---- 121.60 +3.90 117.70 1725 ---- ---- ---- ---- 122.70 +3.90 118.80 1730 ---- ---- ---- ---- 123.80 +4.00 119.80 1735 ---- ---- ---- ---- 124.80 +3.90 120.90 1740 ---- ---- ---- ---- 125.90 +4.00 121.90 1745 ---- ---- ---- ---- 127.00 +4.00 123.00 1750 ---- ---- ---- ---- 128.20 +4.10 124.10 1755 ---- ---- ---- ---- 129.30 +4.10 125.20 1760 ---- ---- ---- ---- 130.50 +4.10 126.40 1765 ---- ---- ---- ---- 131.70 +4.20 127.50 1770 ---- ---- ---- ---- 133.00 +4.30 128.70 1775 ---- ---- ---- ---- 134.30 +4.30 130.00 1780 ---- ---- ---- ---- 135.60 +4.30 131.30 1785 ---- ---- ---- ---- 136.90 +4.30 132.60 1790 ---- ---- ---- ---- 138.30 +4.40 133.90 1795 ---- ---- ---- ---- 139.70 +4.40 135.30 1800 ---- ---- ---- ---- 141.20 +4.50 136.70 1805 ---- ---- ---- ---- 142.70 +4.60 138.10 1810 ---- ---- ---- ---- 144.20 +4.60 139.60 1815 ---- ---- ---- ---- 145.70 +4.60 141.10 1820 ---- ---- ---- ---- 147.30 +4.70 142.60 1825 ---- ---- ---- ---- 148.90 +4.70 144.20 1830 ---- ---- ---- ---- 150.50 +4.70 145.80 1835 ---- ---- ---- ---- 152.20 +4.80 147.40 1840 ---- ---- ---- ---- 153.90 +4.80 149.10 1845 ---- ---- ---- ---- 155.60 +4.80 150.80 1850 ---- ---- ---- ---- 157.40 +4.90 152.50 1855 ---- ---- ---- ---- 159.20 +5.00 154.20 1860 ---- ---- ---- ---- 161.00 +5.00 156.00 1865 ---- ---- ---- ---- 162.90 +5.10 157.80 1870 ---- ---- ---- ---- 164.80 +5.10 159.70 1875 ---- ---- ---- ---- 166.70 +5.20 161.50 1880 ---- ---- ---- ---- 168.60 +5.20 163.40 1885 ---- ---- ---- ---- 170.60 +5.20 165.40 1890 ---- ---- ---- ---- 172.60 +5.30 167.30 1895 ---- ---- ---- ---- 174.60 +5.30 169.30 1900 ---- ---- ---- ---- 176.70 +5.40 171.30 1905 ---- ---- ---- ---- 178.80 +5.50 173.30 1910 ---- ---- ---- ---- 180.90 +5.50 175.40 1915 ---- ---- ---- ---- 183.00 +5.50 177.50 1920 ---- ---- ---- ---- 185.20 +5.60 179.60 1925 ---- ---- ---- ---- 187.40 +5.70 181.70 1930 ---- ---- ---- ---- 189.60 +5.70 183.90 1935 ---- ---- ---- ---- 191.80 +5.70 186.10 1940 ---- ---- ---- ---- 194.10 +5.80 188.30 1945 ---- ---- ---- ---- 196.40 +5.90 190.50 1950 ---- ---- ---- ---- 198.70 +5.90 192.80 1955 ---- ---- ---- ---- 201.00 +5.90 195.10 1960 ---- ---- ---- ---- 203.40 +6.00 197.40 1965 ---- ---- ---- ---- 205.80 +6.00 199.80 1970 ---- ---- ---- ---- 208.20 +6.10 202.10 1975 ---- ---- ---- ---- 210.60 +6.10 204.50 1980 ---- ---- ---- ---- 213.10 +6.10 207.00 1985 ---- ---- ---- ---- 215.60 +6.20 209.40 1990 ---- ---- ---- ---- 218.10 +6.20 211.90 1995 ---- ---- ---- ---- 220.70 +6.30 214.40 2000 ---- ---- ---- ---- 223.20 +6.30 216.90 2005 ---- ---- ---- ---- 225.80 +6.30 219.50 2010 ---- ---- ---- ---- 228.50 +6.50 222.00 2015 ---- ---- ---- ---- 231.10 +6.50 224.60 2020 ---- ---- ---- ---- 233.80 +6.50 227.30 2025 ---- ---- ---- ---- 236.50 +6.60 229.90 2030 ---- ---- ---- ---- 239.20 +6.60 232.60 2035 ---- ---- ---- ---- 242.00 +6.70 235.30 2040 ---- ---- ---- ---- 244.80 +6.80 238.00 2045 ---- ---- ---- ---- 247.60 +6.80 240.80 2050 ---- ---- ---- ---- 250.40 +6.80 243.60 2055 ---- ---- ---- ---- 253.20 +6.80 246.40 2060 ---- ---- ---- ---- 256.10 +6.90 249.20 2065 ---- ---- ---- ---- 259.00 +6.90 252.10 2070 ---- ---- ---- ---- 262.00 +7.10 254.90 2075 ---- ---- ---- ---- 264.90 +7.10 257.80 2080 ---- ---- ---- ---- 267.90 +7.10 260.80 2085 ---- ---- ---- ---- 270.90 +7.20 263.70 2090 ---- ---- ---- ---- 273.90 +7.20 266.70 2095 ---- ---- ---- ---- 277.00 +7.30 269.70 2100 ---- ---- ---- ---- 280.10 +7.30 272.80 2105 ---- ---- ---- ---- 283.20 +7.30 275.90 2110 ---- ---- ---- ---- 286.30 +7.30 279.00 2115 ---- ---- ---- ---- 289.50 +7.40 282.10 2120 ---- ---- ---- ---- 292.70 +7.50 285.20 2125 ---- ---- ---- ---- 296.00 +7.60 288.40 2130 ---- ---- ---- ---- 299.20 +7.50 291.70 2135 ---- ---- ---- ---- 302.50 +7.60 294.90 2140 ---- ---- ---- ---- 305.80 +7.60 298.20 2145 ---- ---- ---- ---- 309.20 +7.70 301.50 2150 ---- ---- ---- ---- 312.60 +7.80 304.80 2155 ---- ---- ---- ---- 316.00 +7.80 308.20 2160 ---- ---- ---- ---- 319.40 +7.80 311.60 2165 ---- ---- ---- ---- 322.90 +7.80 315.10 2170 ---- ---- ---- ---- 326.40 +7.90 318.50 2175 ---- ---- ---- ---- 330.00 +8.00 322.00 2180 ---- ---- ---- ---- 333.50 +8.00 325.50 2185 ---- ---- ---- ---- 337.10 +8.00 329.10 2190 ---- ---- ---- ---- 340.70 +8.10 332.60 2195 ---- ---- ---- ---- 344.30 +8.10 336.20 2200 ---- ---- ---- ---- 348.00 +8.20 339.80 2205 ---- ---- ---- ---- 351.60 +8.20 343.40 2210 ---- ---- ---- ---- 355.30 +8.20 347.10 2215 ---- ---- ---- ---- 359.00 +8.30 350.70 2220 ---- ---- ---- ---- 362.70 +8.30 354.40 2225 ---- ---- ---- ---- 366.40 +8.30 358.10 2230 ---- ---- ---- ---- 370.20 +8.40 361.80 2235 ---- ---- ---- ---- 373.90 +8.50 365.40 2240 ---- ---- ---- ---- 377.60 +8.50 369.10 2245 ---- ---- ---- ---- 381.30 +8.50 372.80 2250 ---- ---- ---- ---- 385.10 +8.60 376.50 2255 ---- ---- ---- ---- 388.80 +8.60 380.20 2260 ---- ---- ---- ---- 392.60 +8.70 383.90 2265 ---- ---- ---- ---- 396.30 +8.70 387.60 2270 ---- ---- ---- ---- 400.00 +8.70 391.30 2275 ---- ---- ---- ---- 403.80 +8.80 395.00 2280 ---- ---- ---- ---- 407.50 +8.70 398.80 2285 ---- ---- ---- ---- 411.30 +8.80 402.50 2290 ---- ---- ---- ---- 415.10 +8.90 406.20 2295 ---- ---- ---- ---- 418.90 +8.90 410.00 2300 ---- ---- ---- ---- 422.70 +8.90 413.80 2305 ---- ---- ---- ---- 426.50 +9.00 417.50 2310 ---- ---- ---- ---- 430.40 +9.00 421.40 2315 ---- ---- ---- ---- 434.20 +9.00 425.20 2320 ---- ---- ---- ---- 438.10 +9.00 429.10 2325 ---- ---- ---- ---- 442.10 +9.10 433.00 2330 ---- ---- ---- ---- 446.00 +9.10 436.90 2335 ---- ---- ---- ---- 450.00 +9.20 440.80 2340 ---- ---- ---- ---- 454.00 +9.20 444.80 2345 ---- ---- ---- ---- 458.10 +9.20 448.90 2350 ---- ---- ---- ---- 462.20 +9.30 452.90 2355 ---- ---- ---- ---- 466.30 +9.30 457.00 2360 ---- ---- ---- ---- 470.40 +9.30 461.10 2365 ---- ---- ---- ---- 474.50 +9.30 465.20 2370 ---- ---- ---- ---- 478.60 +9.40 469.20 2375 ---- ---- ---- ---- 482.70 +9.40 473.30 2380 ---- ---- ---- ---- 486.80 +9.40 477.40 2385 ---- ---- ---- ---- 490.90 +9.50 481.40 2390 ---- ---- ---- ---- 495.00 +9.50 485.50 2400 ---- ---- ---- ---- 503.10 +9.50 493.60 2410 ---- ---- ---- ---- 511.30 +9.70 501.60 2420 ---- ---- ---- ---- 519.40 +9.70 509.70 2425 ---- ---- ---- ---- 523.50 +9.70 513.80 2430 ---- ---- ---- ---- 527.60 +9.80 517.80 2440 ---- ---- ---- ---- 535.70 +9.80 525.90 2450 ---- ---- ---- ---- 543.90 +9.90 534.00 2460 ---- ---- ---- ---- 552.10 +9.90 542.20 2470 ---- ---- ---- ---- 560.30 +10.00 550.30 2475 ---- ---- ---- ---- 564.50 +10.10 554.40 2480 ---- ---- ---- ---- 568.60 +10.10 558.50 2500 ---- ---- ---- ---- 585.20 +10.20 575.00 2525 ---- ---- ---- ---- 606.10 +10.30 595.80 2550 ---- ---- ---- ---- 627.10 +10.40 616.70 2575 ---- ---- ---- ---- 648.30 +10.50 637.80 2600 ---- ---- ---- ---- 669.70 +10.70 659.00 2625 ---- ---- ---- ---- 691.20 +10.80 680.40 2650 ---- ---- ---- ---- 712.80 +10.90 701.90 2675 ---- ---- ---- ---- 734.60 +11.10 723.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 72.30 +2.00 70.30 1375 ---- ---- ---- ---- 75.70 +2.10 73.60 1400 ---- ---- ---- ---- 79.20 +2.20 77.00 1425 ---- ---- ---- ---- 82.70 +2.30 80.40 1450 ---- ---- ---- ---- 86.40 +2.40 84.00 1475 ---- ---- ---- ---- 90.10 +2.50 87.60 1500 ---- ---- ---- ---- 94.00 +2.60 91.40 1525 ---- ---- ---- ---- 98.00 +2.80 95.20 1550 ---- ---- ---- ---- 102.10 +3.00 99.10 1560 ---- ---- ---- ---- 103.70 +2.90 100.80 1570 ---- ---- ---- ---- 105.40 +3.00 102.40 1575 ---- ---- ---- ---- 106.30 +3.10 103.20 1580 ---- ---- ---- ---- 107.10 +3.10 104.00 1590 ---- ---- ---- ---- 108.80 +3.10 105.70 1600 ---- ---- ---- ---- 110.60 +3.20 107.40 1610 ---- ---- ---- ---- 112.30 +3.20 109.10 1620 ---- ---- ---- ---- 114.10 +3.30 110.80 1625 ---- ---- ---- ---- 115.00 +3.30 111.70 1630 ---- ---- ---- ---- 115.90 +3.30 112.60 1640 ---- ---- ---- ---- 117.70 +3.40 114.30 1650 ---- ---- ---- ---- 119.60 +3.50 116.10 1655 ---- ---- ---- ---- 120.50 +3.50 117.00 1660 ---- ---- ---- ---- 121.50 +3.60 117.90 1665 ---- ---- ---- ---- 122.40 +3.60 118.80 1670 ---- ---- ---- ---- 123.40 +3.70 119.70 1675 ---- ---- ---- ---- 124.30 +3.60 120.70 1680 ---- ---- ---- ---- 125.30 +3.70 121.60 1685 ---- ---- ---- ---- 126.30 +3.70 122.60 1690 ---- ---- ---- ---- 127.20 +3.70 123.50 1695 ---- ---- ---- ---- 128.20 +3.70 124.50 1700 ---- ---- ---- ---- 129.20 +3.80 125.40 1705 ---- ---- ---- ---- 130.20 +3.80 126.40 1710 ---- ---- ---- ---- 131.30 +3.90 127.40 1715 ---- ---- ---- ---- 132.30 +3.90 128.40 1720 ---- ---- ---- ---- 133.30 +3.90 129.40 1725 ---- ---- ---- ---- 134.40 +4.00 130.40 1730 ---- ---- ---- ---- 135.40 +4.00 131.40 1735 ---- ---- ---- ---- 136.50 +4.00 132.50 1740 ---- ---- ---- ---- 137.60 +4.10 133.50 1745 ---- ---- ---- ---- 138.70 +4.10 134.60 1750 ---- ---- ---- ---- 139.80 +4.20 135.60 1755 ---- ---- ---- ---- 140.90 +4.20 136.70 1760 ---- ---- ---- ---- 142.10 +4.30 137.80 1765 ---- ---- ---- ---- 143.20 +4.20 139.00 1770 ---- ---- ---- ---- 144.40 +4.20 140.20 1775 ---- ---- ---- ---- 145.70 +4.30 141.40 1780 ---- ---- ---- ---- 147.00 +4.40 142.60 1785 ---- ---- ---- ---- 148.30 +4.40 143.90 1790 ---- ---- ---- ---- 149.60 +4.50 145.10 1795 ---- ---- ---- ---- 151.00 +4.50 146.50 1800 ---- ---- ---- ---- 152.40 +4.60 147.80 1805 ---- ---- ---- ---- 153.80 +4.60 149.20 1810 ---- ---- ---- ---- 155.30 +4.60 150.70 1815 ---- ---- ---- ---- 156.80 +4.70 152.10 1820 ---- ---- ---- ---- 158.30 +4.70 153.60 1825 ---- ---- ---- ---- 159.90 +4.80 155.10 1830 ---- ---- ---- ---- 161.50 +4.80 156.70 1835 ---- ---- ---- ---- 163.10 +4.80 158.30 1840 ---- ---- ---- ---- 164.80 +4.90 159.90 1845 ---- ---- ---- ---- 166.50 +4.90 161.60 1850 ---- ---- ---- ---- 168.20 +4.90 163.30 1855 ---- ---- ---- ---- 170.00 +5.00 165.00 1860 ---- ---- ---- ---- 171.70 +5.00 166.70 1865 ---- ---- ---- ---- 173.60 +5.10 168.50 1870 ---- ---- ---- ---- 175.40 +5.10 170.30 1875 ---- ---- ---- ---- 177.30 +5.10 172.20 1880 ---- ---- ---- ---- 179.20 +5.20 174.00 1885 ---- ---- ---- ---- 181.20 +5.30 175.90 1890 ---- ---- ---- ---- 183.10 +5.20 177.90 1895 ---- ---- ---- ---- 185.20 +5.40 179.80 1900 ---- ---- ---- ---- 187.20 +5.40 181.80 1905 ---- ---- ---- ---- 189.20 +5.40 183.80 1910 ---- ---- ---- ---- 191.30 +5.40 185.90 1915 ---- ---- ---- ---- 193.40 +5.50 187.90 1920 ---- ---- ---- ---- 195.60 +5.60 190.00 1925 ---- ---- ---- ---- 197.70 +5.60 192.10 1930 ---- ---- ---- ---- 199.90 +5.60 194.30 1935 ---- ---- ---- ---- 202.10 +5.60 196.50 1940 ---- ---- ---- ---- 204.40 +5.70 198.70 1945 ---- ---- ---- ---- 206.70 +5.80 200.90 1950 ---- ---- ---- ---- 208.90 +5.80 203.10 1955 ---- ---- ---- ---- 211.30 +5.90 205.40 1960 ---- ---- ---- ---- 213.60 +5.90 207.70 1965 ---- ---- ---- ---- 216.00 +6.00 210.00 1970 ---- ---- ---- ---- 218.40 +6.00 212.40 1975 ---- ---- ---- ---- 220.80 +6.10 214.70 1980 ---- ---- ---- ---- 223.20 +6.10 217.10 1985 ---- ---- ---- ---- 225.70 +6.10 219.60 1990 ---- ---- ---- ---- 228.20 +6.20 222.00 1995 ---- ---- ---- ---- 230.70 +6.20 224.50 2000 ---- ---- ---- ---- 233.30 +6.30 227.00 2005 ---- ---- ---- ---- 235.80 +6.30 229.50 2010 ---- ---- ---- ---- 238.40 +6.30 232.10 2015 ---- ---- ---- ---- 241.10 +6.50 234.60 2020 ---- ---- ---- ---- 243.70 +6.50 237.20 2025 ---- ---- ---- ---- 246.40 +6.50 239.90 2030 ---- ---- ---- ---- 249.10 +6.60 242.50 2035 ---- ---- ---- ---- 251.80 +6.60 245.20 2040 ---- ---- ---- ---- 254.60 +6.70 247.90 2045 ---- ---- ---- ---- 257.30 +6.60 250.70 2050 ---- ---- ---- ---- 260.10 +6.70 253.40 2055 ---- ---- ---- ---- 263.00 +6.80 256.20 2060 ---- ---- ---- ---- 265.80 +6.80 259.00 2065 ---- ---- ---- ---- 268.70 +6.90 261.80 2070 ---- ---- ---- ---- 271.60 +6.90 264.70 2075 ---- ---- ---- ---- 274.50 +6.90 267.60 2080 ---- ---- ---- ---- 277.50 +7.00 270.50 2085 ---- ---- ---- ---- 280.50 +7.10 273.40 2090 ---- ---- ---- ---- 283.50 +7.10 276.40 2095 ---- ---- ---- ---- 286.50 +7.20 279.30 2100 ---- ---- ---- ---- 289.50 +7.10 282.40 2105 ---- ---- ---- ---- 292.60 +7.20 285.40 2110 ---- ---- ---- ---- 295.70 +7.20 288.50 2115 ---- ---- ---- ---- 298.90 +7.30 291.60 2120 ---- ---- ---- ---- 302.10 +7.40 294.70 2125 ---- ---- ---- ---- 305.20 +7.40 297.80 2130 ---- ---- ---- ---- 308.50 +7.50 301.00 2135 ---- ---- ---- ---- 311.70 +7.50 304.20 2140 ---- ---- ---- ---- 315.00 +7.50 307.50 2145 ---- ---- ---- ---- 318.30 +7.50 310.80 2150 ---- ---- ---- ---- 321.70 +7.60 314.10 2155 ---- ---- ---- ---- 325.10 +7.70 317.40 2160 ---- ---- ---- ---- 328.50 +7.70 320.80 2165 ---- ---- ---- ---- 331.90 +7.70 324.20 2170 ---- ---- ---- ---- 335.40 +7.80 327.60 2175 ---- ---- ---- ---- 338.90 +7.80 331.10 2180 ---- ---- ---- ---- 342.40 +7.80 334.60 2185 ---- ---- ---- ---- 346.00 +7.90 338.10 2190 ---- ---- ---- ---- 349.60 +8.00 341.60 2195 ---- ---- ---- ---- 353.20 +8.00 345.20 2200 ---- ---- ---- ---- 356.80 +8.00 348.80 2205 ---- ---- ---- ---- 360.50 +8.10 352.40 2210 ---- ---- ---- ---- 364.10 +8.10 356.00 2215 ---- ---- ---- ---- 367.80 +8.10 359.70 2220 ---- ---- ---- ---- 371.50 +8.10 363.40 2225 ---- ---- ---- ---- 375.20 +8.20 367.00 2230 ---- ---- ---- ---- 379.00 +8.30 370.70 2235 ---- ---- ---- ---- 382.70 +8.30 374.40 2240 ---- ---- ---- ---- 386.50 +8.40 378.10 2245 ---- ---- ---- ---- 390.20 +8.40 381.80 2250 ---- ---- ---- ---- 394.00 +8.40 385.60 2255 ---- ---- ---- ---- 397.70 +8.40 389.30 2260 ---- ---- ---- ---- 401.50 +8.50 393.00 2265 ---- ---- ---- ---- 405.20 +8.50 396.70 2270 ---- ---- ---- ---- 409.00 +8.60 400.40 2275 ---- ---- ---- ---- 412.70 +8.50 404.20 2280 ---- ---- ---- ---- 416.50 +8.60 407.90 2285 ---- ---- ---- ---- 420.30 +8.70 411.60 2290 ---- ---- ---- ---- 424.00 +8.70 415.30 2295 ---- ---- ---- ---- 427.80 +8.70 419.10 2300 ---- ---- ---- ---- 431.60 +8.80 422.80 2305 ---- ---- ---- ---- 435.40 +8.80 426.60 2310 ---- ---- ---- ---- 439.20 +8.80 430.40 2315 ---- ---- ---- ---- 443.10 +8.90 434.20 2320 ---- ---- ---- ---- 446.90 +8.90 438.00 2325 ---- ---- ---- ---- 450.80 +8.90 441.90 2330 ---- ---- ---- ---- 454.70 +8.90 445.80 2335 ---- ---- ---- ---- 458.70 +9.00 449.70 2340 ---- ---- ---- ---- 462.70 +9.10 453.60 2345 ---- ---- ---- ---- 466.70 +9.10 457.60 2350 ---- ---- ---- ---- 470.70 +9.10 461.60 2355 ---- ---- ---- ---- 474.80 +9.10 465.70 2360 ---- ---- ---- ---- 478.90 +9.10 469.80 2365 ---- ---- ---- ---- 483.10 +9.20 473.90 2370 ---- ---- ---- ---- 487.20 +9.20 478.00 2375 ---- ---- ---- ---- 491.30 +9.20 482.10 2380 ---- ---- ---- ---- 495.40 +9.20 486.20 2385 ---- ---- ---- ---- 499.60 +9.40 490.20 2390 ---- ---- ---- ---- 503.70 +9.40 494.30 2395 ---- ---- ---- ---- 507.80 +9.40 498.40 2400 ---- ---- ---- ---- 511.80 +9.40 502.40 2410 ---- ---- ---- ---- 520.00 +9.40 510.60 2420 ---- ---- ---- ---- 528.20 +9.50 518.70 2425 ---- ---- ---- ---- 532.30 +9.60 522.70 2430 ---- ---- ---- ---- 536.40 +9.60 526.80 2440 ---- ---- ---- ---- 544.50 +9.60 534.90 2450 ---- ---- ---- ---- 552.70 +9.70 543.00 2460 ---- ---- ---- ---- 560.90 +9.80 551.10 2470 ---- ---- ---- ---- 569.10 +9.80 559.30 2475 ---- ---- ---- ---- 573.20 +9.80 563.40 2480 ---- ---- ---- ---- 577.30 +9.80 567.50 2490 ---- ---- ---- ---- 585.60 +9.90 575.70 2500 ---- ---- ---- ---- 593.90 +10.00 583.90 2525 ---- ---- ---- ---- 614.70 +10.10 604.60 2550 ---- ---- ---- ---- 635.70 +10.20 625.50 2575 ---- ---- ---- ---- 656.90 +10.40 646.50 2600 ---- ---- ---- ---- 678.20 +10.50 667.70 2625 ---- ---- ---- ---- 699.60 +10.60 689.00 2650 ---- ---- ---- ---- 721.20 +10.70 710.50 2675 ---- ---- ---- ---- 742.90 +10.80 732.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 85.30 +2.20 83.10 1400 ---- ---- ---- ---- 88.90 +2.30 86.60 1425 ---- ---- ---- ---- 92.60 +2.40 90.20 1450 ---- ---- ---- ---- 96.30 +2.50 93.80 1475 ---- ---- ---- ---- 100.20 +2.70 97.50 1500 ---- ---- ---- ---- 104.10 +2.70 101.40 1525 ---- ---- ---- ---- 108.10 +2.80 105.30 1550 ---- ---- ---- ---- 112.30 +3.00 109.30 1570 ---- ---- ---- ---- 115.70 +3.10 112.60 1575 ---- ---- ---- ---- 116.50 +3.10 113.40 1580 ---- ---- ---- ---- 117.40 +3.20 114.20 1590 ---- ---- ---- ---- 119.10 +3.20 115.90 1600 ---- ---- ---- ---- 120.80 +3.20 117.60 1610 ---- ---- ---- ---- 122.60 +3.30 119.30 1620 ---- ---- ---- ---- 124.40 +3.40 121.00 1625 ---- ---- ---- ---- 125.30 +3.40 121.90 1630 ---- ---- ---- ---- 126.20 +3.40 122.80 1640 ---- ---- ---- ---- 128.00 +3.50 124.50 1650 ---- ---- ---- ---- 129.80 +3.50 126.30 1660 ---- ---- ---- ---- 131.70 +3.60 128.10 1670 ---- ---- ---- ---- 133.60 +3.70 129.90 1675 ---- ---- ---- ---- 134.50 +3.70 130.80 1680 ---- ---- ---- ---- 135.50 +3.70 131.80 1685 ---- ---- ---- ---- 136.40 +3.70 132.70 1690 ---- ---- ---- ---- 137.40 +3.80 133.60 1695 ---- ---- ---- ---- 138.40 +3.80 134.60 1700 ---- ---- ---- ---- 139.40 +3.90 135.50 1705 ---- ---- ---- ---- 140.40 +3.90 136.50 1710 ---- ---- ---- ---- 141.40 +3.90 137.50 1715 ---- ---- ---- ---- 142.40 +4.00 138.40 1720 ---- ---- ---- ---- 143.40 +4.00 139.40 1725 ---- ---- ---- ---- 144.40 +4.00 140.40 1730 ---- ---- ---- ---- 145.40 +4.00 141.40 1735 ---- ---- ---- ---- 146.50 +4.10 142.40 1740 ---- ---- ---- ---- 147.50 +4.10 143.40 1745 ---- ---- ---- ---- 148.60 +4.10 144.50 1750 ---- ---- ---- ---- 149.70 +4.20 145.50 1755 ---- ---- ---- ---- 150.80 +4.20 146.60 1760 ---- ---- ---- ---- 151.90 +4.30 147.60 1765 ---- ---- ---- ---- 153.00 +4.30 148.70 1770 ---- ---- ---- ---- 154.10 +4.30 149.80 1775 ---- ---- ---- ---- 155.20 +4.30 150.90 1780 ---- ---- ---- ---- 156.40 +4.30 152.10 1785 ---- ---- ---- ---- 157.60 +4.40 153.20 1790 ---- ---- ---- ---- 158.90 +4.50 154.40 1795 ---- ---- ---- ---- 160.20 +4.50 155.70 1800 ---- ---- ---- ---- 161.50 +4.60 156.90 1805 ---- ---- ---- ---- 162.80 +4.50 158.30 1810 ---- ---- ---- ---- 164.20 +4.60 159.60 1815 ---- ---- ---- ---- 165.60 +4.60 161.00 1820 ---- ---- ---- ---- 167.00 +4.60 162.40 1825 ---- ---- ---- ---- 168.50 +4.70 163.80 1830 ---- ---- ---- ---- 170.00 +4.70 165.30 1835 ---- ---- ---- ---- 171.60 +4.80 166.80 1840 ---- ---- ---- ---- 173.20 +4.90 168.30 1845 ---- ---- ---- ---- 174.80 +4.90 169.90 1850 ---- ---- ---- ---- 176.40 +4.90 171.50 1855 ---- ---- ---- ---- 178.10 +4.90 173.20 1860 ---- ---- ---- ---- 179.80 +5.00 174.80 1865 ---- ---- ---- ---- 181.60 +5.10 176.50 1870 ---- ---- ---- ---- 183.30 +5.00 178.30 1875 ---- ---- ---- ---- 185.10 +5.10 180.00 1880 ---- ---- ---- ---- 187.00 +5.20 181.80 1885 ---- ---- ---- ---- 188.90 +5.20 183.70 1890 ---- ---- ---- ---- 190.80 +5.30 185.50 1895 ---- ---- ---- ---- 192.70 +5.30 187.40 1900 ---- ---- ---- ---- 194.70 +5.40 189.30 1905 ---- ---- ---- ---- 196.70 +5.40 191.30 1910 ---- ---- ---- ---- 198.70 +5.40 193.30 1915 ---- ---- ---- ---- 200.70 +5.40 195.30 1920 ---- ---- ---- ---- 202.80 +5.50 197.30 1925 ---- ---- ---- ---- 204.90 +5.50 199.40 1930 ---- ---- ---- ---- 207.00 +5.50 201.50 1935 ---- ---- ---- ---- 209.20 +5.60 203.60 1940 ---- ---- ---- ---- 211.40 +5.70 205.70 1945 ---- ---- ---- ---- 213.60 +5.70 207.90 1950 ---- ---- ---- ---- 215.80 +5.70 210.10 1955 ---- ---- ---- ---- 218.10 +5.80 212.30 1960 ---- ---- ---- ---- 220.40 +5.90 214.50 1965 ---- ---- ---- ---- 222.70 +5.90 216.80 1970 ---- ---- ---- ---- 225.00 +5.90 219.10 1975 ---- ---- ---- ---- 227.40 +6.00 221.40 1980 ---- ---- ---- ---- 229.80 +6.10 223.70 1985 ---- ---- ---- ---- 232.20 +6.10 226.10 1990 ---- ---- ---- ---- 234.60 +6.10 228.50 1995 ---- ---- ---- ---- 237.10 +6.20 230.90 2000 ---- ---- ---- ---- 239.50 +6.10 233.40 2005 ---- ---- ---- ---- 242.10 +6.30 235.80 2010 ---- ---- ---- ---- 244.60 +6.30 238.30 2015 ---- ---- ---- ---- 247.20 +6.40 240.80 2020 ---- ---- ---- ---- 249.80 +6.40 243.40 2025 ---- ---- ---- ---- 252.40 +6.40 246.00 2030 ---- ---- ---- ---- 255.00 +6.40 248.60 2035 ---- ---- ---- ---- 257.70 +6.50 251.20 2040 ---- ---- ---- ---- 260.40 +6.60 253.80 2045 ---- ---- ---- ---- 263.10 +6.60 256.50 2050 ---- ---- ---- ---- 265.80 +6.60 259.20 2055 ---- ---- ---- ---- 268.60 +6.70 261.90 2060 ---- ---- ---- ---- 271.40 +6.70 264.70 2065 ---- ---- ---- ---- 274.20 +6.80 267.40 2070 ---- ---- ---- ---- 277.00 +6.80 270.20 2075 ---- ---- ---- ---- 279.90 +6.80 273.10 2080 ---- ---- ---- ---- 282.80 +6.90 275.90 2085 ---- ---- ---- ---- 285.70 +6.90 278.80 2090 ---- ---- ---- ---- 288.70 +7.00 281.70 2095 ---- ---- ---- ---- 291.60 +7.00 284.60 2100 ---- ---- ---- ---- 294.60 +7.00 287.60 2105 ---- ---- ---- ---- 297.60 +7.10 290.50 2110 ---- ---- ---- ---- 300.70 +7.20 293.50 2115 ---- ---- ---- ---- 303.70 +7.10 296.60 2120 ---- ---- ---- ---- 306.80 +7.20 299.60 2125 ---- ---- ---- ---- 310.00 +7.30 302.70 2130 ---- ---- ---- ---- 313.10 +7.30 305.80 2135 ---- ---- ---- ---- 316.30 +7.30 309.00 2140 ---- ---- ---- ---- 319.50 +7.40 312.10 2145 ---- ---- ---- ---- 322.80 +7.50 315.30 2150 ---- ---- ---- ---- 326.00 +7.40 318.60 2155 ---- ---- ---- ---- 329.30 +7.50 321.80 2160 ---- ---- ---- ---- 332.70 +7.60 325.10 2165 ---- ---- ---- ---- 336.00 +7.60 328.40 2170 ---- ---- ---- ---- 339.40 +7.60 331.80 2175 ---- ---- ---- ---- 342.90 +7.70 335.20 2180 ---- ---- ---- ---- 346.30 +7.70 338.60 2185 ---- ---- ---- ---- 349.80 +7.70 342.10 2190 ---- ---- ---- ---- 353.30 +7.80 345.50 2195 ---- ---- ---- ---- 356.90 +7.80 349.10 2200 ---- ---- ---- ---- 360.50 +7.90 352.60 2205 ---- ---- ---- ---- 364.10 +7.90 356.20 2210 ---- ---- ---- ---- 367.70 +7.90 359.80 2215 ---- ---- ---- ---- 371.40 +8.00 363.40 2220 ---- ---- ---- ---- 375.10 +8.10 367.00 2225 ---- ---- ---- ---- 378.70 +8.00 370.70 2230 ---- ---- ---- ---- 382.50 +8.10 374.40 2235 ---- ---- ---- ---- 386.20 +8.20 378.00 2240 ---- ---- ---- ---- 389.90 +8.20 381.70 2245 ---- ---- ---- ---- 393.70 +8.20 385.50 2250 ---- ---- ---- ---- 397.40 +8.20 389.20 2255 ---- ---- ---- ---- 401.20 +8.30 392.90 2260 ---- ---- ---- ---- 405.00 +8.40 396.60 2265 ---- ---- ---- ---- 408.70 +8.30 400.40 2270 ---- ---- ---- ---- 412.50 +8.40 404.10 2275 ---- ---- ---- ---- 416.30 +8.50 407.80 2280 ---- ---- ---- ---- 420.00 +8.40 411.60 2285 ---- ---- ---- ---- 423.80 +8.50 415.30 2290 ---- ---- ---- ---- 427.60 +8.60 419.00 2295 ---- ---- ---- ---- 431.30 +8.50 422.80 2300 ---- ---- ---- ---- 435.10 +8.60 426.50 2305 ---- ---- ---- ---- 438.90 +8.70 430.20 2310 ---- ---- ---- ---- 442.70 +8.70 434.00 2315 ---- ---- ---- ---- 446.50 +8.70 437.80 2320 ---- ---- ---- ---- 450.30 +8.80 441.50 2325 ---- ---- ---- ---- 454.10 +8.80 445.30 2330 ---- ---- ---- ---- 458.00 +8.80 449.20 2335 ---- ---- ---- ---- 461.80 +8.80 453.00 2340 ---- ---- ---- ---- 465.70 +8.80 456.90 2345 ---- ---- ---- ---- 469.70 +8.90 460.80 2350 ---- ---- ---- ---- 473.60 +8.90 464.70 2355 ---- ---- ---- ---- 477.60 +8.90 468.70 2360 ---- ---- ---- ---- 481.60 +8.90 472.70 2365 ---- ---- ---- ---- 485.70 +9.00 476.70 2370 ---- ---- ---- ---- 489.80 +9.00 480.80 2375 ---- ---- ---- ---- 494.00 +9.10 484.90 2380 ---- ---- ---- ---- 498.10 +9.10 489.00 2385 ---- ---- ---- ---- 502.30 +9.20 493.10 2390 ---- ---- ---- ---- 506.30 +9.10 497.20 2395 ---- ---- ---- ---- 510.40 +9.20 501.20 2400 ---- ---- ---- ---- 514.40 +9.20 505.20 2405 ---- ---- ---- ---- 518.50 +9.30 509.20 2410 ---- ---- ---- ---- 522.50 +9.30 513.20 2420 ---- ---- ---- ---- 530.40 +9.30 521.10 2425 ---- ---- ---- ---- 534.40 +9.40 525.00 2430 ---- ---- ---- ---- 538.40 +9.40 529.00 2440 ---- ---- ---- ---- 546.40 +9.50 536.90 2450 ---- ---- ---- ---- 554.40 +9.60 544.80 2460 ---- ---- ---- ---- 562.40 +9.60 552.80 2470 ---- ---- ---- ---- 570.50 +9.70 560.80 2475 ---- ---- ---- ---- 574.50 +9.60 564.90 2480 ---- ---- ---- ---- 578.60 +9.70 568.90 2490 ---- ---- ---- ---- 586.70 +9.70 577.00 2500 ---- ---- ---- ---- 594.90 +9.80 585.10 2525 ---- ---- ---- ---- 615.40 +10.00 605.40 2550 ---- ---- ---- ---- 636.10 +10.10 626.00 2575 ---- ---- ---- ---- 656.90 +10.20 646.70 2600 ---- ---- ---- ---- 677.90 +10.40 667.50 2625 ---- ---- ---- ---- 699.00 +10.50 688.50 2650 ---- ---- ---- ---- 720.20 +10.60 709.60 2675 ---- ---- ---- ---- 741.60 +10.70 730.90 2700 ---- ---- ---- ---- 763.10 +10.80 752.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 99.10 +2.40 96.70 1425 ---- ---- ---- ---- 102.90 +2.50 100.40 1450 ---- ---- ---- ---- 106.70 +2.60 104.10 1475 ---- ---- ---- ---- 110.70 +2.80 107.90 1500 ---- ---- ---- ---- 114.70 +2.90 111.80 1525 ---- ---- ---- ---- 118.80 +3.00 115.80 1550 ---- ---- ---- ---- 122.90 +3.10 119.80 1575 ---- ---- ---- ---- 127.20 +3.20 124.00 1580 ---- ---- ---- ---- 128.10 +3.30 124.80 1590 ---- ---- ---- ---- 129.80 +3.30 126.50 1600 ---- ---- ---- ---- 131.50 +3.30 128.20 1610 ---- ---- ---- ---- 133.30 +3.40 129.90 1620 ---- ---- ---- ---- 135.10 +3.50 131.60 1625 ---- ---- ---- ---- 136.00 +3.50 132.50 1630 ---- ---- ---- ---- 136.90 +3.50 133.40 1640 ---- ---- ---- ---- 138.70 +3.60 135.10 1650 ---- ---- ---- ---- 140.50 +3.60 136.90 1660 ---- ---- ---- ---- 142.40 +3.70 138.70 1670 ---- ---- ---- ---- 144.20 +3.70 140.50 1675 ---- ---- ---- ---- 145.20 +3.80 141.40 1680 ---- ---- ---- ---- 146.10 +3.80 142.30 1685 ---- ---- ---- ---- 147.10 +3.80 143.30 1690 ---- ---- ---- ---- 148.00 +3.80 144.20 1695 ---- ---- ---- ---- 149.00 +3.90 145.10 1700 ---- ---- ---- ---- 150.00 +3.90 146.10 1705 ---- ---- ---- ---- 150.90 +3.90 147.00 1710 ---- ---- ---- ---- 151.90 +3.90 148.00 1715 ---- ---- ---- ---- 152.90 +4.00 148.90 1720 ---- ---- ---- ---- 153.90 +4.00 149.90 1725 ---- ---- ---- ---- 154.90 +4.00 150.90 1730 ---- ---- ---- ---- 156.00 +4.10 151.90 1735 ---- ---- ---- ---- 157.00 +4.10 152.90 1740 ---- ---- ---- ---- 158.00 +4.10 153.90 1745 ---- ---- ---- ---- 159.10 +4.20 154.90 1750 ---- ---- ---- ---- 160.20 +4.30 155.90 1755 ---- ---- ---- ---- 161.20 +4.20 157.00 1760 ---- ---- ---- ---- 162.30 +4.30 158.00 1765 ---- ---- ---- ---- 163.40 +4.30 159.10 1770 ---- ---- ---- ---- 164.50 +4.30 160.20 1775 ---- ---- ---- ---- 165.70 +4.40 161.30 1780 ---- ---- ---- ---- 166.80 +4.40 162.40 1785 ---- ---- ---- ---- 168.00 +4.50 163.50 1790 ---- ---- ---- ---- 169.20 +4.50 164.70 1795 ---- ---- ---- ---- 170.40 +4.50 165.90 1800 ---- ---- ---- ---- 171.70 +4.60 167.10 1805 ---- ---- ---- ---- 173.00 +4.60 168.40 1810 ---- ---- ---- ---- 174.30 +4.60 169.70 1815 ---- ---- ---- ---- 175.70 +4.70 171.00 1820 ---- ---- ---- ---- 177.10 +4.70 172.40 1825 ---- ---- ---- ---- 178.50 +4.80 173.70 1830 ---- ---- ---- ---- 179.90 +4.70 175.20 1835 ---- ---- ---- ---- 181.40 +4.80 176.60 1840 ---- ---- ---- ---- 183.00 +4.90 178.10 1845 ---- ---- ---- ---- 184.50 +4.90 179.60 1850 ---- ---- ---- ---- 186.10 +4.90 181.20 1855 ---- ---- ---- ---- 187.70 +4.90 182.80 1860 ---- ---- ---- ---- 189.40 +5.00 184.40 1865 ---- ---- ---- ---- 191.10 +5.10 186.00 1870 ---- ---- ---- ---- 192.80 +5.10 187.70 1875 ---- ---- ---- ---- 194.60 +5.20 189.40 1880 ---- ---- ---- ---- 196.30 +5.10 191.20 1885 ---- ---- ---- ---- 198.20 +5.20 193.00 1890 ---- ---- ---- ---- 200.00 +5.20 194.80 1895 ---- ---- ---- ---- 201.90 +5.30 196.60 1900 ---- ---- ---- ---- 203.80 +5.30 198.50 1905 ---- ---- ---- ---- 205.70 +5.30 200.40 1910 ---- ---- ---- ---- 207.70 +5.40 202.30 1915 ---- ---- ---- ---- 209.70 +5.40 204.30 1920 ---- ---- ---- ---- 211.70 +5.40 206.30 1925 ---- ---- ---- ---- 213.80 +5.50 208.30 1930 ---- ---- ---- ---- 215.90 +5.60 210.30 1935 ---- ---- ---- ---- 218.00 +5.60 212.40 1940 ---- ---- ---- ---- 220.20 +5.70 214.50 1945 ---- ---- ---- ---- 222.30 +5.60 216.70 1950 ---- ---- ---- ---- 224.50 +5.70 218.80 1955 ---- ---- ---- ---- 226.80 +5.80 221.00 1960 ---- ---- ---- ---- 229.00 +5.80 223.20 1965 ---- ---- ---- ---- 231.30 +5.80 225.50 1970 ---- ---- ---- ---- 233.60 +5.90 227.70 1975 ---- ---- ---- ---- 236.00 +6.00 230.00 1980 ---- ---- ---- ---- 238.30 +6.00 232.30 1985 ---- ---- ---- ---- 240.70 +6.00 234.70 1990 ---- ---- ---- ---- 243.10 +6.00 237.10 1995 ---- ---- ---- ---- 245.60 +6.20 239.40 2000 ---- ---- ---- ---- 248.00 +6.10 241.90 2005 ---- ---- ---- ---- 250.50 +6.20 244.30 2010 ---- ---- ---- ---- 253.00 +6.20 246.80 2015 ---- ---- ---- ---- 255.50 +6.30 249.20 2020 ---- ---- ---- ---- 258.10 +6.40 251.70 2025 ---- ---- ---- ---- 260.60 +6.30 254.30 2030 ---- ---- ---- ---- 263.20 +6.40 256.80 2035 ---- ---- ---- ---- 265.90 +6.50 259.40 2040 ---- ---- ---- ---- 268.50 +6.50 262.00 2045 ---- ---- ---- ---- 271.20 +6.60 264.60 2050 ---- ---- ---- ---- 273.90 +6.60 267.30 2055 ---- ---- ---- ---- 276.60 +6.60 270.00 2060 ---- ---- ---- ---- 279.30 +6.60 272.70 2065 ---- ---- ---- ---- 282.10 +6.70 275.40 2070 ---- ---- ---- ---- 284.90 +6.70 278.20 2075 ---- ---- ---- ---- 287.70 +6.70 281.00 2080 ---- ---- ---- ---- 290.60 +6.80 283.80 2085 ---- ---- ---- ---- 293.50 +6.90 286.60 2090 ---- ---- ---- ---- 296.40 +6.90 289.50 2095 ---- ---- ---- ---- 299.30 +6.90 292.40 2100 ---- ---- ---- ---- 302.30 +7.00 295.30 2105 ---- ---- ---- ---- 305.30 +7.10 298.20 2110 ---- ---- ---- ---- 308.30 +7.10 301.20 2115 ---- ---- ---- ---- 311.30 +7.10 304.20 2120 ---- ---- ---- ---- 314.40 +7.20 307.20 2125 ---- ---- ---- ---- 317.50 +7.20 310.30 2130 ---- ---- ---- ---- 320.60 +7.20 313.40 2135 ---- ---- ---- ---- 323.80 +7.30 316.50 2140 ---- ---- ---- ---- 327.00 +7.30 319.70 2145 ---- ---- ---- ---- 330.20 +7.40 322.80 2150 ---- ---- ---- ---- 333.50 +7.40 326.10 2155 ---- ---- ---- ---- 336.70 +7.40 329.30 2160 ---- ---- ---- ---- 340.00 +7.40 332.60 2165 ---- ---- ---- ---- 343.40 +7.50 335.90 2170 ---- ---- ---- ---- 346.80 +7.60 339.20 2175 ---- ---- ---- ---- 350.20 +7.60 342.60 2180 ---- ---- ---- ---- 353.60 +7.70 345.90 2185 ---- ---- ---- ---- 357.00 +7.60 349.40 2190 ---- ---- ---- ---- 360.50 +7.70 352.80 2195 ---- ---- ---- ---- 364.10 +7.80 356.30 2200 ---- ---- ---- ---- 367.60 +7.80 359.80 2205 ---- ---- ---- ---- 371.20 +7.80 363.40 2210 ---- ---- ---- ---- 374.80 +7.90 366.90 2215 ---- ---- ---- ---- 378.40 +7.90 370.50 2220 ---- ---- ---- ---- 382.10 +7.90 374.20 2225 ---- ---- ---- ---- 385.80 +8.00 377.80 2230 ---- ---- ---- ---- 389.50 +8.00 381.50 2235 ---- ---- ---- ---- 393.20 +8.10 385.10 2240 ---- ---- ---- ---- 396.90 +8.10 388.80 2245 ---- ---- ---- ---- 400.70 +8.20 392.50 2250 ---- ---- ---- ---- 404.40 +8.20 396.20 2255 ---- ---- ---- ---- 408.20 +8.20 400.00 2260 ---- ---- ---- ---- 411.90 +8.20 403.70 2265 ---- ---- ---- ---- 415.70 +8.20 407.50 2270 ---- ---- ---- ---- 419.50 +8.30 411.20 2275 ---- ---- ---- ---- 423.30 +8.30 415.00 2280 ---- ---- ---- ---- 427.10 +8.40 418.70 2285 ---- ---- ---- ---- 430.90 +8.40 422.50 2290 ---- ---- ---- ---- 434.70 +8.50 426.20 2295 ---- ---- ---- ---- 438.40 +8.40 430.00 2300 ---- ---- ---- ---- 442.20 +8.50 433.70 2305 ---- ---- ---- ---- 446.00 +8.50 437.50 2310 ---- ---- ---- ---- 449.80 +8.60 441.20 2315 ---- ---- ---- ---- 453.60 +8.60 445.00 2320 ---- ---- ---- ---- 457.40 +8.60 448.80 2325 ---- ---- ---- ---- 461.20 +8.70 452.50 2330 ---- ---- ---- ---- 465.10 +8.80 456.30 2340 ---- ---- ---- ---- 472.80 +8.80 464.00 2350 ---- ---- ---- ---- 480.60 +8.90 471.70 2360 ---- ---- ---- ---- 488.50 +8.90 479.60 2370 ---- ---- ---- ---- 496.60 +9.00 487.60 2375 ---- ---- ---- ---- 500.70 +9.00 491.70 2380 ---- ---- ---- ---- 504.80 +9.00 495.80 2390 ---- ---- ---- ---- 513.10 +9.00 504.10 2400 ---- ---- ---- ---- 521.50 +9.10 512.40 2410 ---- ---- ---- ---- 530.00 +9.20 520.80 2420 ---- ---- ---- ---- 538.40 ---- ---- 2425 ---- ---- ---- ---- 542.60 +9.20 533.40 2430 ---- ---- ---- ---- 546.90 ---- ---- 2450 ---- ---- ---- ---- 563.90 +9.40 554.50 2475 ---- ---- ---- ---- 585.40 +9.50 575.90 2500 ---- ---- ---- ---- 607.00 +9.60 597.40 2525 ---- ---- ---- ---- 628.80 +9.80 619.00 2550 ---- ---- ---- ---- 650.80 +9.90 640.90 2575 ---- ---- ---- ---- 672.90 +10.10 662.80 2600 ---- ---- ---- ---- 695.10 +10.20 684.90 2625 ---- ---- ---- ---- 717.40 ---- ---- OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 120.20 +3.30 116.90 1650 ---- ---- ---- ---- 127.20 +3.40 123.80 1675 ---- ---- ---- ---- 134.40 +3.60 130.80 1700 ---- ---- ---- ---- 141.90 +3.80 138.10 1725 ---- ---- ---- ---- 149.60 +4.00 145.60 1750 ---- ---- ---- ---- 157.60 +4.20 153.40 1775 ---- ---- ---- ---- 165.80 +4.30 161.50 1800 ---- ---- ---- ---- 174.20 +4.50 169.70 1820 ---- ---- ---- ---- 181.20 +4.60 176.60 1825 ---- ---- ---- ---- 183.00 +4.70 178.30 1830 ---- ---- ---- ---- 184.80 +4.70 180.10 1840 ---- ---- ---- ---- 188.40 +4.80 183.60 1850 ---- ---- ---- ---- 192.10 +4.90 187.20 1860 ---- ---- ---- ---- 195.80 +4.90 190.90 1870 ---- ---- ---- ---- 199.60 +5.00 194.60 1880 ---- ---- ---- ---- 203.50 +5.10 198.40 1890 ---- ---- ---- ---- 207.40 +5.20 202.20 1900 ---- ---- ---- ---- 211.40 +5.30 206.10 1910 ---- ---- ---- ---- 215.40 +5.30 210.10 1915 ---- ---- ---- ---- 217.50 +5.40 212.10 1920 ---- ---- ---- ---- 219.50 +5.40 214.10 1925 ---- ---- ---- ---- 221.60 +5.40 216.20 1930 ---- ---- ---- ---- 223.70 +5.50 218.20 1935 ---- ---- ---- ---- 225.80 +5.50 220.30 1940 ---- ---- ---- ---- 228.00 +5.60 222.40 1945 ---- ---- ---- ---- 230.10 +5.60 224.50 1950 ---- ---- ---- ---- 232.30 +5.60 226.70 1955 ---- ---- ---- ---- 234.50 +5.70 228.80 1960 ---- ---- ---- ---- 236.70 +5.70 231.00 1965 ---- ---- ---- ---- 238.90 +5.70 233.20 1970 ---- ---- ---- ---- 241.20 +5.80 235.40 1975 ---- ---- ---- ---- 243.50 +5.90 237.60 1980 ---- ---- ---- ---- 245.70 +5.80 239.90 1985 ---- ---- ---- ---- 248.10 +6.00 242.10 1990 ---- ---- ---- ---- 250.40 +6.00 244.40 1995 ---- ---- ---- ---- 252.70 +6.00 246.70 2000 ---- ---- ---- ---- 255.10 +6.00 249.10 2005 ---- ---- ---- ---- 257.50 +6.10 251.40 2010 ---- ---- ---- ---- 259.90 +6.10 253.80 2015 ---- ---- ---- ---- 262.40 +6.20 256.20 2020 ---- ---- ---- ---- 264.80 +6.20 258.60 2025 ---- ---- ---- ---- 267.30 +6.20 261.10 2030 ---- ---- ---- ---- 269.80 +6.30 263.50 2035 ---- ---- ---- ---- 272.40 +6.40 266.00 2040 ---- ---- ---- ---- 274.90 +6.40 268.50 2045 ---- ---- ---- ---- 277.50 +6.40 271.10 2050 ---- ---- ---- ---- 280.10 +6.50 273.60 2055 ---- ---- ---- ---- 282.70 +6.50 276.20 2060 ---- ---- ---- ---- 285.40 +6.60 278.80 2065 ---- ---- ---- ---- 288.00 +6.60 281.40 2070 ---- ---- ---- ---- 290.70 +6.60 284.10 2075 ---- ---- ---- ---- 293.40 +6.60 286.80 2080 ---- ---- ---- ---- 296.20 +6.70 289.50 2085 ---- ---- ---- ---- 299.00 +6.80 292.20 2090 ---- ---- ---- ---- 301.80 +6.80 295.00 2095 ---- ---- ---- ---- 304.60 +6.80 297.80 2100 ---- ---- ---- ---- 307.40 +6.80 300.60 2105 ---- ---- ---- ---- 310.30 +6.90 303.40 2110 ---- ---- ---- ---- 313.20 +6.90 306.30 2115 ---- ---- ---- ---- 316.10 +6.90 309.20 2120 ---- ---- ---- ---- 319.10 +7.00 312.10 2125 ---- ---- ---- ---- 322.10 +7.10 315.00 2130 ---- ---- ---- ---- 325.10 +7.10 318.00 2135 ---- ---- ---- ---- 328.10 +7.10 321.00 2140 ---- ---- ---- ---- 331.20 +7.20 324.00 2145 ---- ---- ---- ---- 334.30 +7.20 327.10 2150 ---- ---- ---- ---- 337.40 +7.30 330.10 2155 ---- ---- ---- ---- 340.60 +7.30 333.30 2160 ---- ---- ---- ---- 343.70 +7.30 336.40 2165 ---- ---- ---- ---- 346.90 +7.30 339.60 2170 ---- ---- ---- ---- 350.20 +7.40 342.80 2175 ---- ---- ---- ---- 353.50 +7.50 346.00 2180 ---- ---- ---- ---- 356.80 +7.50 349.30 2185 ---- ---- ---- ---- 360.10 +7.50 352.60 2190 ---- ---- ---- ---- 363.50 +7.60 355.90 2195 ---- ---- ---- ---- 366.80 +7.60 359.20 2200 ---- ---- ---- ---- 370.30 +7.70 362.60 2205 ---- ---- ---- ---- 373.70 +7.60 366.10 2210 ---- ---- ---- ---- 377.20 +7.70 369.50 2215 ---- ---- ---- ---- 380.70 +7.70 373.00 2220 ---- ---- ---- ---- 384.30 +7.80 376.50 2225 ---- ---- ---- ---- 387.90 +7.80 380.10 2230 ---- ---- ---- ---- 391.50 +7.90 383.60 2235 ---- ---- ---- ---- 395.10 +7.90 387.20 2240 ---- ---- ---- ---- 398.80 +7.90 390.90 2245 ---- ---- ---- ---- 402.50 +8.00 394.50 2250 ---- ---- ---- ---- 406.20 +8.00 398.20 2255 ---- ---- ---- ---- 409.90 +8.00 401.90 2260 ---- ---- ---- ---- 413.70 +8.10 405.60 2265 ---- ---- ---- ---- 417.50 +8.10 409.40 2270 ---- ---- ---- ---- 421.30 +8.20 413.10 2275 ---- ---- ---- ---- 425.10 +8.20 416.90 2280 ---- ---- ---- ---- 428.90 +8.20 420.70 2285 ---- ---- ---- ---- 432.70 +8.20 424.50 2290 ---- ---- ---- ---- 436.60 +8.30 428.30 2295 ---- ---- ---- ---- 440.50 +8.30 432.20 2300 ---- ---- ---- ---- 444.40 +8.40 436.00 2305 ---- ---- ---- ---- 448.20 +8.30 439.90 2310 ---- ---- ---- ---- 452.10 +8.40 443.70 2315 ---- ---- ---- ---- 456.10 +8.50 447.60 2320 ---- ---- ---- ---- 460.00 +8.50 451.50 2325 ---- ---- ---- ---- 463.90 +8.50 455.40 2330 ---- ---- ---- ---- 467.80 +8.50 459.30 2335 ---- ---- ---- ---- 471.80 +8.60 463.20 2340 ---- ---- ---- ---- 475.70 +8.60 467.10 2345 ---- ---- ---- ---- 479.70 ---- ---- 2350 ---- ---- ---- ---- 483.70 +8.70 475.00 2360 ---- ---- ---- ---- 491.60 +8.70 482.90 2370 ---- ---- ---- ---- 499.60 +8.70 490.90 2380 ---- ---- ---- ---- 507.70 +8.90 498.80 2390 ---- ---- ---- ---- 515.70 +8.90 506.80 2400 ---- ---- ---- ---- 523.80 +8.90 514.90 2410 ---- ---- ---- ---- 532.00 +9.00 523.00 2420 ---- ---- ---- ---- 540.10 +9.00 531.10 2425 ---- ---- ---- ---- 544.20 +9.10 535.10 2430 ---- ---- ---- ---- 548.30 +9.10 539.20 2440 ---- ---- ---- ---- 556.50 ---- ---- 2450 ---- ---- ---- ---- 564.80 +9.30 555.50 2475 ---- ---- ---- ---- 585.50 +9.40 576.10 2500 ---- ---- ---- ---- 606.40 +9.50 596.90 2525 ---- ---- ---- ---- 627.50 +9.60 617.90 2550 ---- ---- ---- ---- 648.80 +9.80 639.00 2575 ---- ---- ---- ---- 670.10 +9.90 660.20 2600 ---- ---- ---- ---- 691.70 +10.10 681.60 2625 ---- ---- ---- ---- 713.30 +10.10 703.20 2650 ---- ---- ---- ---- 735.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8196 14590 199270 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- ---- 240.90A 240.90A 250.70 -18.40 269.10 1595 ---- ---- 235.90A 235.90A 245.70 -18.40 264.10 1600 ---- ---- 231.00A 231.00A 240.70 -18.40 259.10 1605 ---- ---- 225.90A 225.90A 235.70 -18.40 254.10 1610 ---- ---- 220.90A 220.90A 230.70 -18.40 249.10 1615 ---- ---- 215.90A 215.90A 225.70 -18.40 244.10 1620 ---- ---- 210.90A 210.90A 220.70 -18.40 239.10 1625 ---- ---- 205.90A 205.90A 215.70 -18.40 234.10 1630 ---- ---- 200.50A 200.50A 210.70 -18.40 229.10 1635 ---- ---- 195.50A 195.50A 205.70 -18.40 224.10 1640 ---- ---- 190.50A 190.50A 200.70 -18.40 219.10 1645 ---- ---- 185.50A 185.50A 195.70 -18.40 214.10 1650 ---- ---- 180.50A 180.50A 190.70 -18.40 209.10 1655 ---- ---- 175.50A 175.50A 185.70 -18.40 204.10 1660 ---- ---- 170.50A 170.50A 180.70 -18.40 199.10 1665 ---- ---- 165.50A 165.50A 175.70 -18.40 194.10 1670 ---- ---- 160.50A 160.50A 170.70 -18.40 189.10 1675 ---- ---- 155.50A 155.50A 165.70 -18.40 184.10 1680 ---- ---- 150.50A 150.50A 160.70 -18.40 179.10 1685 ---- ---- 145.50A 145.50A 155.70 -18.40 174.10 1690 ---- ---- 140.50A 140.50A 150.70 -18.40 169.10 1695 ---- ---- 135.50A 135.50A 145.70 -18.40 164.10 1700 ---- ---- 130.50A 130.50A 140.70 -18.40 159.10 1705 ---- ---- 125.50A 125.50A 135.70 -18.40 154.10 1710 ---- ---- 120.50A 120.50A 130.70 -18.40 149.10 1715 ---- ---- 115.50A 115.50A 125.70 -18.40 144.10 1720 ---- ---- 110.50A 110.50A 120.70 -18.40 139.10 1725 ---- ---- 105.50A 105.50A 115.70 -18.40 134.10 1730 ---- ---- 100.40A 100.40A 110.70 -18.40 129.10 1735 ---- ---- 95.40A 95.40A 105.70 -18.40 124.10 1740 ---- ---- 90.40A 90.40A 100.70 -18.40 119.10 1745 ---- ---- 85.40A 85.40A 95.70 -18.40 114.10 1750 ---- 110.10B 80.20A 80.20A 90.70 -18.40 109.10 3 1755 ---- ---- 75.40A 75.40A 85.70 -18.40 104.10 1760 ---- ---- 70.40A 70.40A 80.70 -18.40 99.10 3 1765 ---- ---- 65.40A 65.40A 75.70 -18.40 94.10 1770 ---- ---- 60.40A 60.40A 70.70 -18.40 89.10 3 1775 ---- 85.10B 55.30A 55.30A 65.70 -18.40 84.10 29 104 1780 ---- ---- 50.50A 50.50A 60.70 -18.40 79.10 39 1785 ---- ---- 45.60A 45.60A 55.70 -18.40 74.10 1790 ---- ---- 40.80A 40.80A 50.70 -18.40 69.10 1 5 1795 ---- ---- 35.90A 35.90A 45.80 -18.30 64.10 6 1 1800 ---- 60.20B 31.20A 31.20A 40.90 -18.30 59.20 6 106 1805 ---- ---- 26.80A 26.80A 36.10 -18.30 54.40 51 64 1810 ---- ---- 22.60A 22.60A 31.40 -18.20 49.60 43 1815 27.90 27.90 18.80A 25.00B 26.90 -17.90 3 44.80 9 49 1820 ---- 40.70B 15.20A 15.20A 22.60 -17.60 1 40.20 49 123 1825 26.50 36.10B 12.20A 12.20A 18.70 -17.00 19 35.70 15 286 1830 23.40 31.50B 9.40A 13.10A 15.20 -16.20 19 31.40 1 85 1835 11.70 11.70 7.20A 12.90B 12.00 -15.30 141 27.30 51 281 1840 13.70 13.90 5.30A 7.50 9.30 -14.10 621 23.40 11 259 1845 10.10 10.10 3.80 5.30A 7.00 -12.80 147 19.80 15 121 1850 17.40 17.40 2.50A 4.60B 5.00 -11.50 926 16.50 33 643 1855 11.90 15.40B 1.70A 2.60B 3.50 -10.10 46 13.60 67 80 1860 12.60 12.60 1.10A 1.70 2.30 -8.70 567 11.00 360 883 1865 9.50 10.40B .80A 1.60B 1.50 -7.20 299 8.70 211 337 1870 7.00 8.10B .50A .60A .90 -5.90 211 6.80 171 143 1875 3.80 6.20B .30 .40A .60 -4.60 199 5.20 252 453 1880 4.70 4.70 .20A .30 .40 -3.50 88 3.90 77 86 1885 3.00 3.40B .20 .20 .30 -2.60 252 2.90 43 216 1890 1.10 2.40B .10 .20 .20 -1.90 430 2.10 129 699 1895 1.50 1.70B .10 .10 .10 -1.40 104 1.50 6 58 1900 1.00 1.10B .10 .10 .10 -1.00 50 1.10 261 237 1905 ---- ---- .10A .10A .10 -.70 10 .80 109 253 1910 .40 .40 .10 .10 .10 -.50 3 .60 44 118 1915 .20 .30 .10A .10A .10 -.30 16 .40 24 119 1920 .30 .30 .10A .10A .10 -.20 102 .30 368 631 1925 ---- ---- .10A .10A .10 -.10 40 .20 86 92 1930 ---- ---- ---- ---- .10 UNCH .10 56 1935 ---- ---- ---- ---- .10 UNCH .10 67 1940 ---- ---- ---- ---- .10 UNCH .10 13 82 1945 ---- ---- ---- ---- .10 UNCH .10 102 1950 .10 .10 .10 .10 .10 UNCH 13 .10 15 56 1955 ---- ---- ---- ---- .10 UNCH .10 2 5 1960 ---- ---- ---- ---- .10 UNCH .10 2 1965 ---- ---- ---- ---- .10 UNCH .10 16 46 1970 ---- ---- ---- ---- .10 UNCH .10 4 23 1975 ---- ---- ---- ---- .10 UNCH .10 1 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 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- .10A .10 ---- ---- 2055 ---- ---- ---- .10A .10 ---- ---- 2060 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4307 2536 7797 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 45 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 30 1620 ---- ---- ---- ---- .10 UNCH .10 10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 19 1645 ---- ---- ---- ---- .10 UNCH .10 2 1650 ---- ---- ---- ---- .10 UNCH .10 3 1655 ---- ---- ---- ---- .10 UNCH .10 3 1660 ---- ---- ---- ---- .10 UNCH .10 13 1665 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 69 1680 ---- ---- ---- ---- .10 UNCH .10 28 1685 ---- ---- ---- ---- .10 UNCH .10 14 1690 ---- ---- ---- ---- .10 UNCH .10 22 30 1695 ---- ---- ---- ---- .10 UNCH .10 14 30 1700 ---- ---- ---- ---- .10 UNCH .10 1 84 1705 ---- ---- ---- ---- .10 UNCH .10 146 1710 .10 .10 .10 .10 .10 UNCH 13 .10 41 1715 ---- ---- ---- ---- .10 UNCH .10 1 28 1720 .10 .10 .10 .10 .10 UNCH 5 .10 200 1725 .10 .10 .10 .10 .10 UNCH 6 .10 21 1730 ---- ---- ---- ---- .10 UNCH .10 49 1735 ---- ---- ---- ---- .10 UNCH .10 15 1740 ---- ---- ---- ---- .10 UNCH .10 1 324 1745 ---- ---- ---- ---- .10 UNCH .10 111 1750 ---- ---- ---- ---- .10 UNCH 4 .10 3 558 1755 ---- ---- ---- ---- .10 UNCH .10 138 1760 ---- ---- ---- ---- .10 UNCH 1 .10 20 223 1765 ---- ---- ---- ---- .10 UNCH .10 6 197 1770 .10 .10 .10 .10 .10 UNCH 2 .10 16 120 1775 .10 .10 .10 .10 .10 UNCH 24 .10 155 135 1780 .10 .10 .10 .10 .10 UNCH 1 .10 60 82 1785 ---- .20B ---- .20B .10 UNCH 1 .10 10 240 1790 .10 .30B .10 .10A .10 UNCH 6 .10 216 651 1795 .20 .50B .20 .20 .20 +.10 24 .10 34 58 1800 .20 .90B .10 .90B .30 +.10 24 .20 45 178 1805 .20 1.40B .20 .40 .50 +.10 28 .40 36 69 1810 .60 2.20B .40A 1.60B .80 +.20 78 .60 135 138 1815 1.00 3.40B .60A 1.20 1.30 +.50 511 .80 104 138 1820 .70 4.90B .70 2.00A 2.00 +.80 452 1.20 134 338 1825 1.10 6.80B 1.10 4.00B 3.10 +1.40 997 1.70 63 359 1830 2.20 9.10 1.50A 4.20A 4.60 +2.20 753 2.40 120 147 1835 2.40 11.80B 2.10A 6.40A 6.40 +3.10 171 3.30 107 51 1840 3.70 14.90B 2.90A 9.50 8.70 +4.30 304 4.40 687 494 1845 5.30 18.40B 4.00A 18.40B 11.40 +5.60 420 5.80 131 95 1850 6.70 22.30B 5.30A 13.60A 14.40 +6.90 647 7.50 519 452 1855 9.30 26.40B 7.00A 26.40B 17.90 +8.30 87 9.60 25 21 1860 9.70 30.80B 9.00A 25.50B 21.70 +9.70 67 12.00 243 222 1865 12.60 35.50B 11.40A 35.50B 25.90 +11.20 62 14.70 56 19 1870 19.30 40.00B 14.90A 33.40B 30.30 +12.50 7 17.80 9 9 1875 ---- 45.10B 19.60A 19.60A 35.00 +13.80 21.20 12 6 1880 ---- 49.80B 23.30A 23.30A 39.80 +14.90 24.90 4 1885 ---- 54.80B 27.30A 27.30A 44.70 +15.80 28.90 1 1890 ---- 59.70B 31.60A 59.70B 49.60 +16.50 33.10 1895 ---- 64.70B 36.10A 64.70B 54.50 +17.00 37.50 1900 ---- 69.90B 40.70A 69.90B 59.50 +17.40 42.10 1905 ---- 74.70B ---- 74.70B 64.50 +17.70 46.80 1910 ---- 79.70B ---- 79.70B 69.50 +17.90 51.60 1915 ---- 84.70B ---- 84.70B 74.50 +18.10 56.40 1920 ---- 89.60B ---- 89.60B 79.50 +18.20 61.30 1925 ---- 94.90B 65.10A 94.90B 84.50 +18.30 66.20 1930 ---- 99.50B ---- 99.20B 89.50 +18.40 71.10 1935 ---- 104.50B ---- 104.20B 94.50 +18.40 76.10 1940 ---- 109.50B ---- 109.10B 99.50 +18.40 81.10 1945 ---- 114.50B ---- 114.10B 104.50 +18.40 86.10 1950 ---- 119.50B 90.00A 119.00B 109.50 +18.40 91.10 1955 ---- 124.50B ---- 124.10B 114.50 +18.40 96.10 1960 ---- 129.50B ---- 129.10B 119.50 +18.40 101.10 1965 ---- 134.50B ---- 134.10B 124.50 +18.40 106.10 1970 ---- 139.50B ---- 139.10B 129.50 +18.40 111.10 1975 ---- 144.50B 114.90A 144.10B 134.50 +18.40 116.10 1980 ---- 149.50B ---- 149.10B 139.50 +18.40 121.10 1985 ---- 154.50B ---- 154.10B 144.50 +18.40 126.10 1990 ---- 159.50B ---- 159.10B 149.50 +18.40 131.10 1995 ---- 164.50B ---- 164.10B 154.50 +18.40 136.10 2000 ---- 169.50B ---- 169.00B 159.50 +18.40 141.10 2005 ---- 174.50B ---- 174.10B 164.50 +18.40 146.10 2010 ---- 179.50B ---- 179.10B 169.50 +18.40 151.10 2015 ---- 184.50B ---- 184.10B 174.50 +18.40 156.10 2020 ---- 189.50B ---- 189.10B 179.50 +18.40 161.10 2025 ---- 194.50B ---- 194.10B 184.50 +18.40 166.10 2030 ---- 199.50B ---- 199.40B 189.50 +18.40 171.10 2035 ---- 204.10B ---- 204.10B 194.50 +18.40 176.10 2040 ---- 209.10B ---- 209.10B 199.50 +18.40 181.10 2045 ---- 214.10B ---- 214.10B 204.50 +18.40 186.10 2050 ---- ---- ---- 196.80A 209.50 ---- ---- 2055 ---- ---- ---- 201.80A 214.50 ---- ---- 2060 ---- ---- ---- 206.90A 219.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4695 2989 6456 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1595 ---- ---- 235.90A 235.90A 245.60 -18.40 264.00 1600 ---- ---- 230.90A 230.90A 240.60 -18.40 259.00 1605 ---- ---- 225.90A 225.90A 235.60 -18.40 254.00 1610 ---- ---- 220.90A 220.90A 230.60 -18.40 249.00 1615 ---- ---- 215.90A 215.90A 225.60 -18.40 244.00 1620 ---- ---- 210.90A 210.90A 220.60 -18.40 239.00 1625 ---- ---- 205.20A 205.20A 215.60 -18.40 234.00 1630 ---- ---- 200.80A 200.80A 210.60 -18.40 229.00 1635 ---- ---- 195.50A 195.50A 205.60 -18.40 224.00 1640 ---- ---- 190.50A 190.50A 200.60 -18.40 219.00 1645 ---- ---- 185.50A 185.50A 195.60 -18.40 214.00 1650 ---- 210.10B 180.20A 180.20A 190.60 -18.40 209.00 1655 ---- ---- 175.50A 175.50A 185.60 -18.40 204.00 1660 ---- ---- 170.50A 170.50A 180.60 -18.40 199.00 1665 ---- ---- 165.50A 165.50A 175.60 -18.40 194.00 1670 ---- ---- 160.50A 160.50A 170.60 -18.40 189.00 1675 ---- 185.10B 155.30A 155.30A 165.60 -18.40 184.00 1680 ---- ---- 150.40A 150.40A 160.60 -18.40 179.00 1685 ---- ---- 145.50A 145.50A 155.60 -18.40 174.00 1690 ---- ---- 140.50A 140.50A 150.60 -18.40 169.00 1695 ---- ---- 135.50A 135.50A 145.60 -18.40 164.00 1700 ---- 160.10B 130.40A 130.40A 140.70 -18.30 159.00 1705 ---- ---- 125.50A 125.50A 135.70 -18.30 154.00 1710 ---- ---- 120.60A 120.60A 130.70 -18.40 149.10 1715 ---- ---- 115.60A 115.60A 125.80 -18.30 144.10 1720 ---- ---- 110.70A 110.70A 120.80 -18.30 139.10 1725 ---- 135.20B 105.60A 105.60A 115.80 -18.40 134.20 1730 ---- ---- 100.80A 100.80A 110.90 -18.30 129.20 1 1735 ---- ---- 95.90A 95.90A 105.90 -18.30 124.20 1740 ---- ---- 91.00A 91.00A 101.00 -18.30 119.30 1745 ---- ---- 86.20A 86.20A 96.10 -18.30 114.40 1750 ---- 110.40B 81.30A 81.30A 91.20 -18.20 109.40 1755 ---- ---- 76.60A 76.60A 86.40 -18.10 104.50 1760 ---- ---- 71.90A 71.90A 81.50 -18.20 99.70 1765 ---- ---- 67.20A 67.20A 76.80 -18.00 94.80 1770 ---- ---- 62.70A 62.70A 72.00 -18.00 90.00 6 7 1775 ---- 86.00B 58.20A 58.20A 67.40 -17.80 50 85.20 50 1780 ---- 81.20B 53.90A 53.90A 62.80 -17.70 56 80.50 19 75 1785 ---- 76.50B 49.60A 49.60A 58.30 -17.50 75.80 1 1790 ---- 71.80B 45.50A 45.50A 54.00 -17.20 71.20 1795 ---- 67.20B 41.50A 41.50A 49.70 -17.00 66.70 1800 ---- 62.60B 37.70A 37.70A 45.60 -16.60 3 62.20 21 22 1805 ---- 58.20B 34.10A 34.10A 41.60 -16.30 8 57.90 8 35 1810 ---- 53.80B 30.70A 30.70A 37.80 -15.90 53.70 30 1815 ---- 49.60B 27.40A 27.40A 34.20 -15.30 49.50 45 1820 ---- ---- 24.40A 24.40A 30.70 -14.80 45.50 1 15 1825 28.10 28.10 21.50A 28.50B 27.40 -14.30 11 41.70 7 48 1830 20.50 22.90 18.90A 22.20A 24.40 -13.60 56 38.00 18 27 1835 20.20 20.20 16.40A 20.30B 21.50 -13.00 1 34.50 111 1840 18.50 18.50 14.30A 17.10A 18.90 -12.30 41 31.20 144 1845 14.60 29.10B 12.30A 17.10B 16.50 -11.50 13 28.00 27 1850 20.30 27.10B 10.50 14.80B 14.30 -10.80 31 25.10 9 443 1855 18.60 24.20B 9.10A 12.80B 12.30 -10.10 5 22.40 26 41 1860 16.00 21.90B 7.70A 16.80B 10.50 -9.30 73 19.80 63 345 1865 ---- 19.30B 6.60A 19.30B 9.00 -8.50 34 17.50 1 153 1870 15.00 17.00B 5.50A 8.30B 7.60 -7.80 167 15.40 121 127 1875 5.90 14.90B 4.70A 4.70A 6.40 -7.10 2128 13.50 68 343 1880 9.10 13.00B 3.90A 9.40B 5.40 -6.40 2 11.80 25 561 1885 3.60 11.30B 3.30A 4.70B 4.50 -5.80 6 10.30 7 23 1890 ---- 9.80B 2.70A 9.80B 3.70 -5.20 7 8.90 129 107 1895 2.50 8.40B 2.30A 3.20B 3.10 -4.70 6 7.80 24 30 1900 1.80 7.30B 1.80 2.60B 2.60 -4.10 2517 6.70 81 521 1905 2.90 6.20B 1.60 2.10B 2.10 -3.70 9 5.80 10 21 1910 2.00 5.30B 1.40A 2.10B 1.80 -3.20 3 5.00 16 33 1915 1.20 4.60B 1.20 1.20 1.40 -3.00 15 4.40 1920 ---- 3.90B 1.00A 1.00A 1.20 -2.60 3.80 3 1925 2.20 2.20 .80 .80A 1.00 -2.30 47 3.30 133 354 1930 .70 .70 .70 .80B .80 -2.00 1 2.80 28 31 1935 .60 .60 .60 .60 .70 -1.70 4 2.40 8 8 1940 ---- ---- .50A .50A .60 -1.50 25 2.10 3 19 1945 ---- ---- .40A .40A .50 -1.30 1.80 1950 .40 .40 .40 .40 .40 -1.20 1 1.60 65 46 1955 .50 .50 .30 .30 .30 -1.00 14 1.30 1 1 1960 .50 .50 .30 .30 .30 -.90 62 1.20 9 15 1965 ---- ---- .20A .20A .20 -.80 1.00 1970 ---- ---- .20A .20A .20 -.70 .90 5 7 1975 ---- ---- .20A .20A .10 -.60 .70 5 5 1980 ---- ---- .20A .20A .10 -.50 .60 2 8 1985 .20 .20 .20 .20 .10 -.40 1 .50 2 26 1990 ---- ---- .20A .20A .10 -.40 .50 10 30 1995 ---- ---- .20A .20A .10 -.30 .40 21 21 2000 .30 .30 .10 .10 .10 -.20 61 .30 35 60 2005 ---- ---- .20A .20A .10 -.20 .30 1 21 2010 .20 .20 .20 .20 .10 -.20 15 .30 15 2015 ---- ---- ---- ---- .10 -.10 .20 62 2020 ---- ---- ---- ---- .10 -.10 .20 2025 ---- ---- ---- ---- .10 -.10 .20 20 85 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- .10A .10 ---- ---- 2055 ---- ---- ---- .10A .10 ---- ---- 2060 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5473 1008 4203 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 11 1665 ---- ---- ---- ---- .10 UNCH .10 6 1670 ---- ---- ---- ---- .10 UNCH .10 1 2 1675 .10 .10 .10 .10 .10 UNCH 1 .10 1 28 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 2 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH 27 .10 37 57 1700 ---- ---- ---- ---- .10 UNCH .10 26 1705 ---- .20B ---- ---- .20 +.10 .10 25 1710 .20 .20 .20 .20 .20 +.10 1 .10 20 1715 .20 .20 .20 .20 .20 UNCH 11 .20 10 21 1720 .20 .30B .20 .20 .30 +.10 1 .20 4 12 1725 ---- .30B ---- .30B .30 +.10 .20 34 69 1730 .20 .40B .20 .40B .30 UNCH 10 .30 10 14 1735 .30 .50B .30 .50B .40 +.10 13 .30 15 1740 ---- .60B ---- .60B .50 +.10 27 .40 37 57 1745 ---- .80B ---- .80B .60 +.20 4 .40 4 27 1750 .40 1.00B .40 1.00B .70 +.20 95 .50 560 505 1755 1.00 1.20B .70 .70 .80 +.20 6 .60 16 1760 1.20 1.50B .60A 1.00A 1.00 +.30 5 .70 10 134 1765 1.90 1.90 .80A 1.20A 1.20 +.30 32 .90 1 202 1770 1.80 2.30 .90A 1.40 1.50 +.40 4 1.10 40 60 1775 2.50 2.80 1.10A 1.80A 1.80 +.50 435 1.30 1048 1252 1780 1.80 3.50B 1.30A 2.20A 2.30 +.70 16 1.60 23 127 1785 1.70 4.20B 1.50A 4.20B 2.80 +.90 10 1.90 10 20 1790 5.00 5.10B 1.90A 3.40A 3.40 +1.10 6 2.30 31 58 1795 3.10 6.10B 2.20A 4.10A 4.10 +1.40 11 2.70 14 89 1800 3.60 7.30B 2.70A 5.40 5.00 +1.70 948 3.30 578 566 1805 ---- 8.70B 3.20A 3.20A 6.00 +2.10 46 3.90 5 20 1810 4.20 10.20B 3.80A 6.90A 7.20 +2.50 77 4.70 12 226 1815 10.80 12.00B 4.60A 8.20A 8.60 +3.00 2 5.60 103 88 1820 5.50 13.90B 5.40A 9.60A 10.10 +3.50 754 6.60 328 501 1825 14.20 16.10B 6.40A 16.10B 11.80 +4.10 10 7.70 181 145 1830 10.50 18.50B 7.50A 13.80A 13.80 +4.80 8 9.00 285 232 1835 17.70 21.10B 8.80A 17.20B 15.90 +5.40 45 10.50 4 11 1840 18.60 23.90B 10.20A 19.40 18.30 +6.10 84 12.20 14 10 1845 14.90 27.00B 11.80A 20.00A 20.90 +6.90 14 14.00 16 50 1850 17.80 30.20B 13.70A 18.00A 23.70 +7.60 25 16.10 35 25 1855 21.50 33.70B 15.70A 18.10A 26.70 +8.30 10 18.40 207 210 1860 34.20 37.30B 18.00A 29.10A 29.90 +9.10 10 20.80 24 20 1865 22.80 41.20B 20.50A 41.20B 33.30 +9.80 7 23.50 1870 ---- 45.20B 23.20A 23.20A 37.00 +10.60 26.40 3 3 1875 ---- 49.30B 26.70A 26.70A 40.80 +11.30 29.50 1880 ---- 53.50B 29.60A 29.60A 44.70 +11.90 32.80 1885 ---- 57.90B 34.70A 34.70A 48.80 +12.50 36.30 1890 ---- 62.40B 38.30A 38.30A 53.10 +13.20 39.90 1895 ---- 66.90B 42.10A 42.10A 57.50 +13.80 43.70 1900 ---- 71.50B 46.10A 46.10A 61.90 +14.20 47.70 1905 ---- 76.20B 50.20A 50.20A 66.50 +14.70 51.80 1910 ---- 81.00B 54.50A 54.50A 71.10 +15.10 56.00 1915 ---- 85.80B 58.80A 58.80A 75.80 +15.50 60.30 1920 ---- 90.50B 63.20A 63.20A 80.50 +15.80 64.70 1925 ---- 95.50B 67.70A 67.70A 85.30 +16.10 69.20 1930 ---- 100.20B 72.30A 100.20B 90.20 +16.40 73.80 1935 ---- 105.00B 77.00A 105.00B 95.00 +16.60 78.40 1940 ---- 110.00B 81.70A 110.00B 99.90 +16.90 83.00 1945 ---- 114.90B 86.40A 114.90B 104.80 +17.10 87.70 1950 ---- 120.10B 91.20A 120.10B 109.70 +17.20 92.50 1955 ---- 124.80B ---- 124.80B 114.60 +17.30 97.30 1960 ---- 129.80B ---- 129.80B 119.60 +17.50 102.10 1965 ---- 134.80B ---- 134.80B 124.50 +17.60 106.90 1970 ---- 139.70B ---- 139.70B 129.50 +17.70 111.80 1975 ---- 145.00B 115.50A 145.00B 134.50 +17.90 116.60 1980 ---- 149.70B ---- 149.70B 139.40 +17.90 121.50 1985 ---- 154.70B ---- 154.70B 144.40 +17.90 126.50 1990 ---- 159.70B ---- 159.70B 149.40 +18.00 131.40 1995 ---- 164.60B ---- 164.20B 154.40 +18.10 136.30 2000 ---- 169.90B 140.20A 169.90B 159.40 +18.10 141.30 2005 ---- 174.60B ---- 174.20B 164.40 +18.20 146.20 2010 ---- 179.60B ---- 179.20B 169.40 +18.20 151.20 2015 ---- 184.60B ---- 184.10B 174.40 +18.30 156.10 2020 ---- 189.60B ---- 189.50B 179.40 +18.30 161.10 2025 ---- 194.90B 165.10A 194.90B 184.40 +18.30 166.10 2030 ---- 199.50B ---- 199.10B 189.40 +18.30 171.10 2035 ---- 204.10B ---- 204.10B 194.40 +18.40 176.00 2040 ---- 209.10B ---- 209.10B 199.40 +18.40 181.00 2045 ---- 214.10B ---- 214.10B 204.40 +18.40 186.00 2050 ---- ---- ---- 191.10A 209.40 ---- ---- 2055 ---- ---- ---- 201.80A 214.40 ---- ---- 2060 ---- ---- ---- 206.80A 219.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2755 3670 5120 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- ---- 225.80A 225.80A 235.60 -18.40 254.00 1610 ---- ---- 220.70A 220.70A 230.60 -18.40 249.00 1615 ---- ---- 215.70A 215.70A 225.60 -18.40 244.00 1620 ---- ---- 210.70A 210.70A 220.60 -18.40 239.00 1625 ---- 235.10B 205.30A 205.30A 215.60 -18.40 234.00 1630 ---- ---- 200.70A 200.70A 210.60 -18.40 229.00 1635 ---- ---- 195.90A 195.90A 205.60 -18.40 224.00 1640 ---- ---- 190.90A 190.90A 200.60 -18.40 219.00 1645 ---- ---- 185.80A 185.80A 195.60 -18.40 214.00 1650 ---- 210.10B 180.30A 180.30A 190.60 -18.40 209.00 1655 ---- ---- 175.80A 175.80A 185.60 -18.40 204.00 1660 ---- ---- 170.80A 170.80A 180.60 -18.40 199.00 1665 ---- ---- 166.00A 166.00A 175.70 -18.40 194.10 1670 ---- ---- 160.80A 160.80A 170.70 -18.40 189.10 1675 ---- 185.20B 155.50A 155.50A 165.70 -18.40 184.10 1680 ---- ---- 151.00A 151.00A 160.70 -18.40 179.10 1685 ---- ---- 146.20A 146.20A 155.80 -18.30 174.10 1690 ---- ---- 141.10A 141.10A 150.80 -18.40 169.20 1695 ---- ---- 136.10A 136.10A 145.90 -18.30 164.20 1700 ---- 160.20B 130.70A 130.70A 140.90 -18.30 159.20 1705 ---- ---- 126.30A 126.30A 136.00 -18.30 154.30 1710 ---- ---- 121.40A 121.40A 131.00 -18.30 149.30 1715 ---- ---- 116.60A 116.60A 126.10 -18.30 144.40 1720 ---- ---- 111.50A 111.50A 121.20 -18.30 139.50 1725 ---- 135.50B 106.40A 106.40A 116.30 -18.20 134.50 1730 ---- ---- 101.60A 101.60A 111.50 -18.10 129.60 1735 ---- ---- 96.80A 96.80A 106.60 -18.10 124.70 1740 ---- ---- 92.10A 92.10A 101.80 -18.10 119.90 1745 ---- ---- 87.40A 87.40A 97.00 -18.00 115.00 1750 ---- 111.00B 82.80A 82.80A 92.30 -17.90 110.20 1755 ---- ---- 78.20A 78.20A 87.60 -17.80 105.40 1760 ---- 101.40B 73.70A 73.70A 82.90 -17.80 100.70 1765 ---- 96.60B 69.20A 69.20A 78.40 -17.60 96.00 1770 ---- 91.90B 64.90A 64.90A 73.80 -17.50 2 91.30 1 3 1775 ---- 87.30B 60.60A 60.60A 69.40 -17.30 86.70 1 1780 ---- 82.60B 56.40A 56.40A 65.00 -17.20 82.20 1785 ---- 78.10B 52.40A 52.40A 60.80 -16.90 77.70 1 1790 ---- 73.60B 48.50A 48.50A 56.60 -16.70 2 73.30 1 57 1795 ---- 69.20B 44.70A 44.70A 52.60 -16.30 68.90 1 1800 ---- 64.80B 41.10A 41.10A 48.60 -16.10 1 64.70 1 3 1805 ---- 60.60B 37.60A 37.60A 44.80 -15.70 1 60.50 1810 ---- ---- 34.30A 34.30A 41.20 -15.20 56.40 1815 ---- ---- 31.20A 31.20A 37.70 -14.80 52.50 2 1820 ---- ---- 28.20A 28.20A 34.40 -14.30 48.70 1 1825 ---- ---- 25.40A 25.40A 31.20 -13.80 45.00 1830 ---- ---- 22.90A 22.90A 28.30 -13.20 41.50 57 1835 ---- ---- 20.40A 20.40A 25.50 -12.70 38.20 1 1840 31.30 35.10B 18.20A 18.20A 23.00 -12.00 3 35.00 2 1845 ---- 34.20B 16.20A 33.80B 20.60 -11.40 32.00 86 1850 ---- 31.20B 14.40A 31.20B 18.40 -10.80 2 29.20 2 27 1855 17.30 28.40B 12.70A 12.70A 16.40 -10.10 1 26.50 14 1860 ---- 26.10B 11.30A 26.10B 14.50 -9.60 1 24.10 1 65 1865 ---- 23.60B 9.90A 23.60B 12.90 -8.90 21.80 9 5 1870 10.10 21.30B 8.70A 9.90A 11.40 -8.30 2 19.70 101 85 1875 14.70 19.20B 7.70A 9.10A 10.00 -7.70 5 17.70 8 9 1880 ---- 17.20B 6.70A 17.20B 8.80 -7.10 1 15.90 201 30 1885 13.70 15.40B 5.90A 5.90A 7.70 -6.60 4 14.30 14 12 1890 ---- 13.70B 5.20A 13.70B 6.80 -6.00 167 12.80 152 150 1895 ---- 12.20B 4.50A 12.20B 5.90 -5.50 11.40 1900 7.30 10.90B 3.90A 4.90B 5.20 -5.00 11 10.20 5 1905 ---- 9.70B 3.50A 9.70B 4.50 -4.60 9.10 1910 ---- 8.60B 3.10A 8.60B 3.90 -4.20 8.10 1915 ---- 7.60B 2.70A 7.60B 3.40 -3.80 7.20 5 1920 4.10 6.70B 2.40A 4.30B 3.00 -3.40 2 6.40 2 2 1925 ---- 6.00B 2.10A 6.00B 2.60 -3.00 5.60 1930 ---- 5.30B 1.90A 5.30B 2.30 -2.70 5.00 3 67 1935 ---- 4.70B 1.70A 4.70B 2.00 -2.40 4.40 1940 3.50 4.10B 1.50A 1.50A 1.80 -2.10 4 3.90 4 4 1945 ---- 3.60B 1.30A 3.60B 1.60 -1.90 3.50 1950 1.10 3.20B 1.10 1.30B 1.40 -1.70 7 3.10 1 9 1955 1.00 2.90B 1.00 1.20B 1.20 -1.60 2 2.80 1960 ---- 2.50B 1.00A 2.50B 1.10 -1.30 2.40 1965 ---- 2.30B .90A 2.30B 1.00 -1.20 2.20 8 1970 ---- 2.00B .80A 2.00B .90 -1.00 1.90 1975 .80 1.80B .70A .70A .80 -.90 14 1.70 25 1980 ---- 1.60B .60A 1.60B .70 -.80 1.50 1985 ---- ---- .50A .50A .60 -.80 1.40 9 9 1990 .60 1.30B .40 .50B .60 -.60 13 1.20 1995 ---- ---- .40A .40A .50 -.60 1.10 19 19 2000 ---- ---- .40A .40A .50 -.50 1.00 2005 ---- ---- .40A .40A .40 -.50 .90 2 2010 ---- ---- .40A .40A .40 -.40 .80 2015 ---- ---- .40A .40A .30 -.40 .70 2020 ---- ---- .30A .30A .30 -.30 1 .60 1 2025 ---- ---- .30A .30A .30 -.30 .60 2030 ---- ---- .30A .30A .20 -.30 .50 2035 ---- ---- .30A .30A .20 -.30 .50 2040 ---- ---- .30A .30A .20 -.20 .40 2045 ---- ---- .30A .30A .20 -.20 .40 2050 ---- ---- ---- .30A .20 ---- ---- 2055 ---- ---- ---- .30A .20 ---- ---- 2060 ---- ---- ---- .30A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 246 529 768 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 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 UNCH .20 34 1665 ---- ---- ---- ---- .20 UNCH .20 1670 ---- ---- ---- ---- .20 UNCH .20 21 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .30 UNCH .30 10 12 1685 ---- ---- ---- ---- .30 UNCH .30 1690 .30 .40 .30 .30 .40 +.10 18 .30 2 3 1695 ---- ---- ---- ---- .40 UNCH .40 1 1700 ---- .50B ---- .50B .50 +.10 .40 10 13 1705 ---- .60B ---- .60B .50 +.10 .40 3 1710 ---- .70B ---- .70B .60 +.10 .50 2 1715 ---- .80B .50A .50A .70 +.10 .60 1720 ---- .90B ---- .90B .80 +.20 5 .60 1725 ---- 1.10B .60A .60A .90 +.20 .70 1730 1.10 1.30B .70A 1.00A 1.00 +.20 2 .80 5 1735 1.30 1.50B .80A 1.50B 1.10 +.20 3 .90 1740 ---- 1.70B .90A .90A 1.30 +.30 1.00 1 1745 ---- 2.00B 1.10A 1.10A 1.50 +.30 1.20 1750 ---- 2.40B 1.20A 1.20A 1.80 +.40 3 1.40 1 1755 ---- 2.80B 1.40A 1.40A 2.10 +.50 1.60 3 1760 2.40 3.30B 1.60A 2.40 2.50 +.70 150 1.80 3 1765 ---- 3.80B 1.80A 1.80A 2.90 +.80 2.10 1 1770 ---- 4.50B 2.10A 2.10A 3.30 +.80 1 2.50 17 1775 ---- 5.20B 2.40A 2.40A 3.90 +1.00 1 2.90 2 1780 5.90 6.00B 2.80A 4.40A 4.50 +1.20 8 3.30 14 1785 3.10 7.00B 3.10 7.00B 5.30 +1.50 4 3.80 16 1790 ---- 8.10B 3.70A 3.70A 6.10 +1.70 22 4.40 3 6 1795 ---- 9.30B 4.20A 4.20A 7.00 +2.00 1 5.00 1800 ---- 10.70B 4.90A 4.90A 8.10 +2.30 24 5.80 4 18 1805 7.60 12.20B 5.60A 12.20B 9.30 +2.70 11 6.60 8 28 1810 ---- 13.90B 6.40A 6.40A 10.60 +3.10 7.50 13 16 1815 15.40 15.80B 7.30A 15.50B 12.10 +3.50 3 8.60 15 16 1820 13.60 17.90B 8.40A 13.30A 13.80 +4.00 4 9.80 2 6 1825 11.20 20.10B 9.60A 16.90B 15.70 +4.60 19 11.10 35 35 1830 13.10 22.50B 10.90A 18.90B 17.70 +5.10 3 12.60 6 5 1835 14.80 25.10B 12.40A 19.30A 19.90 +5.70 26 14.20 3 202 1840 20.70 27.80B 14.00A 27.80B 22.40 +6.40 17 16.00 7 1845 19.00 30.80B 15.80A 24.40A 25.00 +7.00 327 18.00 10 10 1850 20.60 34.00B 17.80A 34.00B 27.80 +7.60 5 20.20 37 36 1855 23.50 37.30B 20.00A 22.30A 30.70 +8.10 2 22.60 2 1 1860 ---- 40.80B 22.30A 22.30A 33.90 +8.80 25.10 1865 25.80 44.50B 24.80A 36.40A 37.20 +9.40 11 27.80 6 3 1870 ---- 48.30B 27.50A 27.50A 40.70 +10.00 30.70 1875 ---- 52.20B 31.00A 31.00A 44.40 +10.70 33.70 1880 ---- 56.30B 33.80A 33.80A 48.10 +11.20 36.90 1885 ---- 60.50B 37.00A 37.00A 52.10 +11.90 40.20 1890 ---- 64.70B 42.10A 42.10A 56.10 +12.40 43.70 1895 64.10 69.10B 45.70A 59.10A 60.20 +12.80 5 47.40 5 5 1900 ---- 73.50B 49.50A 49.50A 64.50 +13.40 51.10 1905 ---- 78.10B 53.40A 53.40A 68.80 +13.80 55.00 1910 ---- 82.60B 57.40A 57.40A 73.20 +14.20 59.00 1915 ---- 87.30B 61.50A 61.50A 77.70 +14.60 63.10 1920 73.20 91.90B 65.80A 91.90B 82.30 +15.00 1 67.30 1 1 1925 ---- 96.70B 70.10A 70.10A 86.90 +15.40 71.50 1930 ---- 101.40B 74.50A 74.50A 91.60 +15.70 75.90 1935 ---- 106.30B 78.90A 78.90A 96.30 +16.00 80.30 1940 ---- 111.00B 83.50A 111.00B 101.10 +16.30 84.80 1945 ---- 115.50B 88.10A 115.40B 105.80 +16.40 89.40 1950 ---- 120.70B 92.70A 120.70B 110.70 +16.70 94.00 1955 ---- 125.00B 97.40A 125.00B 115.50 +16.90 98.60 1960 ---- 129.90B 102.10A 129.80B 120.30 +17.00 103.30 1965 ---- 134.80B 106.80A 134.70B 125.20 +17.20 108.00 1970 ---- 139.80B 111.60A 139.80B 130.10 +17.30 112.80 1975 ---- 145.20B 116.40A 145.20B 135.00 +17.40 117.60 1980 ---- 149.60B ---- 149.50B 139.90 +17.50 122.40 1985 ---- 154.60B ---- 154.50B 144.90 +17.70 127.20 1990 ---- 159.40B ---- 159.40B 149.80 +17.70 132.10 1995 ---- 164.50B ---- 164.40B 154.70 +17.80 136.90 2000 ---- 170.10B 140.70A 170.10B 159.70 +17.90 141.80 2005 ---- 174.70B ---- 174.70B 164.70 +18.00 146.70 2010 ---- 179.40B ---- 179.30B 169.60 +18.00 151.60 2015 ---- 184.40B ---- 184.40B 174.60 +18.10 156.50 2020 ---- 189.50B ---- 189.50B 179.50 +18.00 161.50 2025 ---- 195.00B 165.40A 195.00B 184.50 +18.10 166.40 2030 ---- 199.40B ---- 199.30B 189.50 +18.20 171.30 2035 ---- 204.20B ---- 204.20B 194.50 +18.20 176.30 2040 ---- 209.20B ---- 209.20B 199.50 +18.30 181.20 2045 ---- 214.20B ---- 214.20B 204.40 +18.20 186.20 2050 ---- ---- ---- 191.30A 209.40 ---- ---- 2055 ---- ---- ---- 197.70A 214.40 ---- ---- 2060 ---- ---- ---- 202.70A 219.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 676 173 551 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- ---- 207.00A 207.00A 216.80 -18.20 235.00 1645 ---- ---- 202.20A 202.20A 211.80 -18.30 230.10 1650 ---- 226.00B 196.50A 196.50A 206.80 -18.30 225.10 1655 ---- ---- 192.20A 192.20A 201.80 -18.30 220.10 1660 ---- ---- 187.20A 187.20A 196.80 -18.30 215.10 1665 ---- ---- 182.00A 182.00A 191.80 -18.30 210.10 1670 ---- ---- 177.40A 177.40A 186.80 -18.30 205.10 1675 ---- 201.10B 171.70A 171.70A 181.90 -18.30 200.20 1680 ---- ---- 167.30A 167.30A 176.90 -18.30 195.20 1685 ---- ---- 162.20A 162.20A 172.00 -18.20 190.20 1690 ---- ---- 157.30A 157.30A 167.00 -18.30 185.30 1695 ---- ---- 152.40A 152.40A 162.10 -18.20 180.30 1700 ---- 176.20B 147.00A 147.00A 157.10 -18.30 175.40 1705 ---- ---- 142.70A 142.70A 152.20 -18.20 170.40 1710 ---- ---- 137.90A 137.90A 147.30 -18.20 165.50 1715 ---- ---- 133.10A 133.10A 142.40 -18.20 160.60 1720 ---- ---- 128.00A 128.00A 137.60 -18.10 155.70 1725 ---- 151.50B 122.80A 122.80A 132.70 -18.10 150.80 1730 ---- ---- 118.60A 118.60A 127.90 -18.00 145.90 1735 ---- ---- 113.90A 113.90A 123.10 -18.00 141.10 1740 ---- ---- 109.10A 109.10A 118.30 -17.90 136.20 1745 ---- ---- 104.40A 104.40A 113.50 -17.90 131.40 1750 ---- 127.20B 99.20A 99.20A 108.80 -17.80 126.60 1755 ---- ---- 95.00A 95.00A 104.10 -17.80 121.90 1760 ---- ---- 90.00A 90.00A 99.50 -17.60 117.10 1765 ---- ---- 85.50A 85.50A 94.90 -17.50 112.40 1770 ---- ---- 81.10A 81.10A 90.30 -17.50 107.80 1775 ---- 103.50B 76.80A 76.80A 85.90 -17.20 103.10 1780 ---- ---- 72.50A 72.50A 81.40 -17.20 98.60 1785 ---- 94.30B 68.30A 68.30A 77.10 -16.90 94.00 1790 ---- 89.70B 64.20A 64.20A 72.80 -16.80 89.60 1795 ---- 85.30B 60.30A 60.30A 68.60 -16.60 50 85.20 29 97 1800 ---- ---- 56.40A 56.40A 64.60 -16.30 55 80.90 1805 ---- ---- 52.60A 52.60A 60.60 -16.00 76.60 1810 ---- ---- 49.00A 49.00A 56.70 -15.70 72.40 1815 ---- ---- 45.50A 45.50A 53.00 -15.40 68.40 1 1820 ---- ---- 42.20A 42.20A 49.30 -15.10 64.40 3 1825 ---- ---- 39.00A 39.00A 45.90 -14.60 60.50 1830 ---- ---- 35.90A 35.90A 42.50 -14.30 56.80 1835 ---- ---- 33.00A 33.00A 39.30 -13.80 53.10 1840 ---- ---- 30.30A 30.30A 36.30 -13.30 49.60 4 1845 29.90 29.90 27.70A 27.70A 33.40 -12.90 7 46.30 1850 ---- ---- 25.30A 25.30A 30.60 -12.40 43.00 1855 ---- 41.50B 23.10A 41.50B 28.10 -11.80 39.90 1860 ---- 38.90B 21.00A 38.40B 25.60 -11.40 37.00 1865 ---- 36.00B 19.00A 36.00B 23.40 -10.80 34.20 1870 19.00 33.60B 17.20A 17.20A 21.30 -10.20 6 31.50 1875 ---- 31.00B 15.60A 31.00B 19.30 -9.70 29.00 1880 ---- 28.50B 14.10A 28.50B 17.50 -9.20 26.70 10 10 1885 18.90 26.20B 12.70A 20.00B 15.90 -8.60 8 24.50 5 5 1890 ---- 24.00B 11.40A 24.00B 14.30 -8.10 22.40 123 123 1895 ---- 21.90B 10.20A 21.90B 12.90 -7.60 20.50 1900 ---- 20.00B 9.20A 20.00B 11.60 -7.10 18.70 1905 10.40 18.20B 8.20A 8.20A 10.50 -6.50 7 17.00 1910 ---- 16.50B 7.40A 16.50B 9.40 -6.10 15.50 1915 ---- 15.00B 6.60A 15.00B 8.40 -5.70 14.10 1920 ---- 13.60B 5.90A 13.60B 7.50 -5.30 1 12.80 1925 8.70 12.30B 5.30A 5.30A 6.80 -4.80 41 11.60 40 41 1930 ---- 11.10B 4.70A 11.10B 6.00 -4.50 10.50 1935 ---- 10.10B 4.30A 10.10B 5.40 -4.10 9.50 1940 ---- 9.10B 3.80A 9.10B 4.80 -3.70 8.50 1945 ---- 8.20B 3.40A 8.20B 4.30 -3.40 7.70 1950 ---- 7.40B 3.10A 7.40B 3.90 -3.10 7.00 1955 ---- 6.60B 2.80A 6.60B 3.50 -2.80 6.30 2 1960 ---- 6.00B 2.50A 6.00B 3.10 -2.60 5.70 1965 ---- 5.40B 2.30A 5.40B 2.80 -2.30 5.10 1970 2.30 4.80B 2.00A 2.20A 2.50 -2.10 1 4.60 1 1 1975 ---- 4.40B 1.80A 4.40B 2.30 -1.90 4.20 1980 ---- 3.90B 1.70A 3.90B 2.00 -1.80 3.80 1985 ---- 3.50B 1.50A 3.50B 1.80 -1.60 3.40 1990 ---- 3.20B 1.40A 3.20B 1.70 -1.40 3.10 1995 ---- 2.90B 1.30A 2.90B 1.50 -1.30 2.80 2000 1.30 1.40 1.20A 1.20A 1.40 -1.20 2 2.60 2005 ---- ---- 1.10A 1.10A 1.30 -1.00 2.30 2010 ---- ---- 1.00A 1.00A 1.20 -.90 1 2.10 2015 ---- ---- .90A .90A 1.10 -.80 1.90 2020 ---- ---- .80A .80A 1.00 -.80 1.80 2025 ---- ---- .80A .80A .90 -.70 1.60 2030 ---- ---- .70A .70A .80 -.70 1 1.50 2035 ---- ---- .70A .70A .80 -.50 1.30 2040 ---- ---- .60A .60A .70 -.50 1.20 17 2045 ---- ---- .60A .60A .70 -.40 1.10 2050 ---- ---- .60A .60A .60 -.40 1.00 2055 ---- ---- .50A .50A .60 -.30 .90 2060 ---- ---- .50A .50A .50 -.40 .90 2065 ---- ---- ---- .50A .50 ---- ---- 2070 ---- ---- ---- .40A .40 ---- ---- 2075 ---- ---- ---- .40A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 180 208 304 OG4 JAN23 Gold Weekly Friday Option - Week 4 PUT 1640 ---- ---- ---- ---- .30 UNCH .30 1645 ---- ---- ---- ---- .30 UNCH .30 1650 ---- ---- ---- ---- .30 UNCH .30 1655 ---- ---- ---- ---- .30 UNCH .30 1660 ---- ---- ---- ---- .30 UNCH .30 1665 ---- ---- ---- ---- .30 UNCH .30 1670 ---- ---- ---- ---- .40 UNCH .40 1675 ---- ---- ---- ---- .40 UNCH .40 1680 ---- .50B ---- .50B .40 UNCH .40 1685 ---- ---- ---- ---- .50 UNCH .50 1690 ---- .60B ---- .60B .50 UNCH 1 .50 1695 ---- .70B ---- .70B .60 UNCH .60 1700 ---- .80B ---- .80B .70 +.10 .60 1705 ---- .90B ---- .90B .80 +.10 .70 1710 ---- 1.00B .70A .70A .90 +.10 1 .80 1715 ---- 1.20B ---- 1.10B 1.00 +.20 .80 1720 ---- 1.30B ---- 1.30B 1.10 +.20 .90 17 1725 1.50 1.50 1.00A 1.30A 1.20 +.10 1 1.10 1730 1.30 1.70B 1.10A 1.30 1.40 +.20 1 1.20 1735 ---- 1.90B 1.20A 1.20A 1.60 +.30 1.30 1740 ---- 2.20B 1.30A 1.30A 1.80 +.30 1.50 1745 ---- 2.50B 1.50A 1.50A 2.10 +.40 1.70 1 1 1750 ---- 2.90B 1.60A 1.60A 2.30 +.40 1.90 1755 ---- 3.20B 1.80A 1.80A 2.60 +.50 2.10 1760 ---- 3.70B 2.00A 2.00A 3.00 +.70 2.30 1765 ---- 4.20B 2.30A 2.30A 3.40 +.80 2.60 1770 ---- 4.80B 2.60A 2.60A 3.80 +.80 3.00 1775 ---- 5.40B 2.90A 2.90A 4.30 +1.00 3.30 1780 ---- 6.10B 3.30A 3.30A 4.90 +1.10 3.80 1785 ---- 7.00B 3.70A 3.70A 5.50 +1.30 4.20 1790 ---- 7.90B 4.10A 4.10A 6.30 +1.50 4.80 1795 ---- 8.90B 4.70A 4.70A 7.10 +1.70 5.40 1800 8.00 10.00B 5.20A 8.40B 8.00 +2.00 5 6.00 3 3 1805 ---- 11.20B 5.90A 5.90A 9.00 +2.20 6.80 1810 12.50 12.60B 6.60A 9.80A 10.10 +2.50 1 7.60 1 1 1815 7.40 14.10B 7.40 14.10B 11.40 +2.90 10 8.50 1820 ---- 15.80B 8.40A 8.40A 12.70 +3.20 9.50 5 1825 ---- 17.60B 9.40A 9.40A 14.20 +3.60 10.60 1830 16.70 19.50B 10.50A 16.20A 15.90 +4.00 1 11.90 10 17 1835 ---- 21.60B 11.70A 11.70A 17.70 +4.50 13.20 2 1 1840 ---- 23.90B 13.00A 13.00A 19.60 +4.90 14.70 1845 24.10 26.30B 14.50A 21.00A 21.70 +5.40 7 16.30 1850 ---- 28.80B 16.10A 16.10A 24.00 +5.90 18.10 1855 22.80 31.50B 17.90A 31.50B 26.40 +6.40 7 20.00 1860 ---- 34.40B 19.80A 19.80A 28.90 +6.90 22.00 1865 ---- 37.40B 21.80A 21.80A 31.70 +7.50 24.20 1870 ---- 40.60B 24.00A 24.00A 34.60 +8.10 5 26.50 5 5 1875 ---- 44.00B 26.30A 26.30A 37.60 +8.60 29.00 1880 ---- 47.40B 28.90A 28.90A 40.80 +9.10 31.70 1885 ---- 51.00B 31.50A 31.50A 44.10 +9.70 34.40 1890 ---- 54.80B 34.40A 34.40A 47.50 +10.10 37.40 1895 ---- 58.60B 37.70A 37.70A 51.10 +10.70 40.40 1900 ---- 62.50B 40.80A 40.80A 54.80 +11.20 43.60 1905 ---- 66.60B 44.00A 44.00A 58.70 +11.70 47.00 1910 ---- 70.70B 48.80A 48.80A 62.60 +12.20 50.40 1915 ---- 75.00B 52.40A 52.40A 66.60 +12.60 54.00 1920 ---- 79.30B 56.10A 56.10A 70.70 +13.00 57.70 1925 ---- 83.60B 59.90A 59.90A 74.90 +13.50 61.40 1930 ---- 88.10B 63.80A 63.80A 79.20 +13.90 65.30 1935 ---- 92.60B 67.80A 67.80A 83.50 +14.20 69.30 1940 ---- 97.20B 71.90A 71.90A 88.00 +14.60 73.40 1945 ---- 101.40B 76.10A 76.10A 92.40 +14.80 77.60 1950 ---- 106.40B 80.40A 80.40A 97.00 +15.20 81.80 1955 ---- 110.50B 84.70A 84.70A 101.60 +15.50 86.10 1960 ---- 115.30B 89.10A 89.10A 106.20 +15.70 90.50 1965 ---- 120.00B 93.60A 93.60A 110.90 +16.00 94.90 1970 ---- 124.90B 98.10A 98.10A 115.60 +16.20 99.40 1975 ---- 130.30B 102.70A 130.30B 120.30 +16.30 104.00 1980 ---- 134.70B ---- 134.70B 125.10 +16.50 108.60 1985 ---- 139.50B ---- 139.50B 129.90 +16.70 113.20 1990 ---- 144.10B ---- 144.10B 134.70 +16.80 117.90 1995 ---- 149.10B ---- 149.10B 139.60 +17.00 122.60 2000 ---- 154.50B 126.20A 154.50B 144.40 +17.10 127.30 2005 ---- 158.80B ---- 158.80B 149.30 +17.20 132.10 2010 ---- 163.80B ---- 163.70B 154.20 +17.30 136.90 2015 ---- 168.60B ---- 168.60B 159.10 +17.40 141.70 2020 ---- 173.80B ---- 173.80B 164.00 +17.50 146.50 2025 ---- 179.20B 150.30A 179.20B 168.90 +17.60 151.30 2030 ---- 183.60B ---- 183.60B 173.90 +17.70 156.20 2035 ---- 188.40B ---- 188.40B 178.80 +17.70 161.10 2040 ---- 193.50B ---- 193.50B 183.70 +17.80 165.90 2045 ---- 198.20B ---- 198.20B 188.70 +17.90 170.80 2050 ---- 204.00B 174.80A 204.00B 193.60 +17.90 175.70 2055 ---- 208.40B ---- 208.40B 198.60 +17.90 180.70 2060 ---- 213.20B ---- 213.10B 203.60 +18.00 185.60 2065 ---- ---- ---- 193.20A 208.50 ---- ---- 2070 ---- ---- ---- 198.20A 213.50 ---- ---- 2075 ---- ---- ---- 200.60A 218.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 22 50 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0715 +.0805 .9910 280 ---- ---- ---- ---- 1.0215 +.0805 .9410 285 ---- ---- ---- ---- .9715 +.0805 .8910 290 ---- ---- ---- ---- .9215 +.0805 .8410 295 ---- ---- ---- ---- .8715 +.0805 .7910 300 ---- ---- ---- ---- .8215 +.0805 .7410 305 ---- ---- ---- ---- .7715 +.0805 .6910 310 ---- ---- ---- ---- .7215 +.0805 .6410 315 ---- ---- ---- ---- .6715 +.0805 .5910 320 ---- ---- ---- ---- .6215 +.0805 .5410 325 ---- ---- ---- ---- .5715 +.0805 .4910 330 ---- ---- ---- ---- .5215 +.0805 .4410 335 ---- ---- ---- ---- .4715 +.0805 .3910 340 ---- ---- ---- ---- .4215 +.0805 .3410 345 ---- ---- ---- ---- .3715 +.0805 .2910 350 ---- ---- ---- ---- .3215 +.0800 .2415 355 ---- ---- ---- ---- .2715 +.0790 .1925 360 ---- .2010B .1370A .2010B .2215 +.0765 .1450 365 ---- ---- .0935A .0935A .1715 +.0715 .1000 370 ---- .1405B .0505A .0505A .1235 +.0625 .0610 375 ---- .0835B .0250A .0805B .0790 +.0465 .0325 380 .0410 .0535B .0120A .0400A .0425 +.0270 8 .0155 6 24 385 .0230 .0250B .0055A .0205A .0185 +.0120 11 .0065 13 390 .0015 .0100B .0015 .0100B .0065 +.0040 2 .0025 255 395 ---- .0030B ---- .0030B .0020 +.0010 .0010 1 11 400 ---- .0010B ---- .0010B .0005 UNCH .0005 3 405 ---- ---- ---- ---- .0005 UNCH .0005 1 410 ---- ---- ---- ---- .0005 UNCH .0005 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 21 7 331 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 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 1 15 355 ---- ---- .0010A .0010A .0005 -.0015 .0020 1 22 360 .0015 .0050B .0010A .0010A .0005 -.0040 1 .0045 1 9 365 ---- .0105B .0020A .0105B .0005 -.0090 .0095 7 26 370 .0170 .0240B .0025 .0025 .0025 -.0180 6 .0205 4 34 375 .0105 .0490B .0060A .0060A .0080 -.0340 2 .0420 1 11 380 .0245 .0790B .0160A .0180 .0215 -.0535 26 .0750 5 23 385 ---- ---- .0380A .0380A .0475 -.0685 .1160 1 390 ---- .1690B .0720A .0720A .0855 -.0765 .1620 2 395 ---- ---- ---- ---- .1310 -.0795 .2105 400 ---- ---- .1625A .1625A .1795 -.0805 .2600 405 ---- ---- ---- ---- .2295 -.0805 .3100 410 ---- ---- ---- ---- .2795 -.0805 .3600 415 ---- ---- ---- ---- .3295 -.0805 .4100 420 ---- ---- ---- ---- .3795 -.0805 .4600 425 ---- ---- ---- ---- .4295 -.0805 .5100 430 ---- ---- ---- ---- .4795 -.0805 .5600 435 ---- ---- ---- ---- .5295 -.0805 .6100 440 ---- ---- ---- ---- .5795 -.0805 .6600 445 ---- ---- ---- ---- .6295 -.0805 .7100 450 ---- ---- ---- ---- .6795 -.0805 .7600 455 ---- ---- ---- ---- .7295 -.0805 .8100 460 ---- ---- ---- ---- .7795 -.0805 .8600 465 ---- ---- ---- ---- .8295 -.0805 .9100 470 ---- ---- ---- ---- .8795 -.0805 .9600 475 ---- ---- ---- ---- .9295 -.0805 1.0100 480 ---- ---- ---- ---- .9795 -.0805 1.0600 485 ---- ---- ---- ---- 1.0295 -.0805 1.1100 490 ---- ---- ---- ---- 1.0795 -.0805 1.1600 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 20 143 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0710 +.0800 .9910 280 ---- ---- ---- ---- 1.0215 +.0805 .9410 285 ---- ---- ---- ---- .9715 +.0800 .8915 290 ---- ---- ---- ---- .9220 +.0800 .8420 295 ---- ---- ---- ---- .8720 +.0795 .7925 300 ---- ---- ---- ---- .8225 +.0790 .7435 305 ---- ---- ---- ---- .7735 +.0790 .6945 310 ---- .6720B .6390A .6720B .7240 +.0785 .6455 315 ---- ---- ---- ---- .6750 +.0780 .5970 320 ---- .6430B .5425A .6430B .6260 +.0770 .5490 325 ---- ---- ---- ---- .5780 +.0760 .5020 330 ---- .5460B .4490A .5460B .5300 +.0745 .4555 335 ---- ---- ---- ---- .4830 +.0730 .4100 340 ---- .4525B .3605A .4525B .4370 +.0710 .3660 345 ---- .3460B ---- ---- .3920 +.0685 .3235 350 ---- .3635B .2790A .3635B .3490 +.0660 .2830 355 ---- .2595B .2390A .2390A .3075 +.0625 .2450 360 ---- .2810B .2050A .2050A .2685 +.0585 .2100 365 ---- .2435B .1695A .2435B .2320 +.0540 .1780 370 ---- .2085B .1395A .2085B .1985 +.0495 .1490 375 ---- .1765B .1150A .1765B .1680 +.0450 .1230 3 3 380 ---- .1500B .0940A .1495B .1405 +.0395 .1010 385 ---- .1250B .0760A .1250B .1165 +.0345 .0820 390 ---- .1030B .0615A .1025B .0960 +.0300 .0660 395 ---- .0840B .0490A .0840B .0780 +.0255 .0525 10 10 400 .0605 .0680B .0390A .0675B .0630 +.0215 1 .0415 2 405 ---- .0550B .0310A .0550B .0505 +.0175 .0330 410 ---- .0435B .0245A .0435B .0405 +.0145 .0260 415 .0325 .0345B .0195A .0295A .0320 +.0115 10 .0205 10 420 ---- .0275B .0155A .0155A .0255 +.0095 .0160 425 ---- .0215B ---- .0215B .0200 +.0075 .0125 430 ---- .0165B ---- .0160B .0155 +.0055 .0100 435 ---- .0125B ---- .0125B .0125 +.0045 .0080 440 ---- .0095B ---- .0095B .0095 +.0035 .0060 445 ---- .0075B ---- .0070B .0075 +.0025 .0050 8 450 ---- .0055B ---- .0055B .0060 +.0020 .0040 455 ---- .0040B ---- .0040B .0045 +.0015 .0030 460 ---- .0030B ---- .0030B .0035 +.0010 .0025 465 ---- ---- ---- ---- .0030 +.0010 .0020 470 ---- ---- ---- ---- .0020 +.0005 .0015 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0015 +.0005 .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 13 33 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0015 UNCH .0015 280 ---- ---- ---- ---- .0015 -.0005 .0020 285 ---- ---- ---- ---- .0020 -.0005 .0025 290 ---- ---- ---- ---- .0025 -.0005 .0030 295 ---- ---- ---- ---- .0025 -.0010 .0035 300 ---- ---- ---- ---- .0030 -.0015 .0045 305 ---- ---- .0050A .0050A .0040 -.0015 .0055 310 ---- ---- .0055A .0055A .0045 -.0020 .0065 315 ---- ---- .0060A .0060A .0055 -.0025 .0080 320 ---- ---- .0075A .0075A .0065 -.0035 .0100 325 ---- ---- .0090A .0090A .0080 -.0045 .0125 330 ---- ---- .0105A .0105A .0105 -.0055 .0160 335 ---- ---- .0135A .0135A .0130 -.0075 .0205 340 ---- ---- .0170A .0170A .0170 -.0095 .0265 345 ---- ---- .0215A .0215A .0220 -.0120 .0340 350 .0430 .0445B .0275A .0445B .0290 -.0145 7 .0435 355 ---- .0570B .0355A .0355A .0375 -.0175 .0550 360 ---- .0725B .0455A .0455A .0480 -.0220 .0700 10 365 .0635 .0910B .0575A .0575A .0615 -.0260 5 .0875 370 ---- .1130B .0730A .0730A .0780 -.0305 .1085 3 3 375 ---- .1385B .0910A .0910A .0970 -.0355 .1325 380 ---- .1675B .1125A .1125A .1200 -.0400 .1600 385 ---- .1980B .1370A .1370A .1455 -.0455 .1910 390 ---- .2285B .1650A .2275B .1745 -.0505 .2250 395 ---- .2645B .1965A .1965A .2065 -.0550 .2615 400 ---- .3040B .2305A .2305A .2415 -.0590 .3005 405 ---- ---- .2670A .2670A .2790 -.0625 .3415 410 ---- ---- .3660A .3660A .3185 -.0660 .3845 415 ---- ---- .4085A .4085A .3600 -.0685 .4285 420 ---- .4795B .3890A .3890A .4030 -.0710 .4740 425 ---- ---- .4965A .4965A .4475 -.0730 .5205 430 ---- .5740B .4785A .4785A .4935 -.0745 .5680 435 ---- ---- ---- ---- .5400 -.0760 .6160 440 ---- .6705B .5715A .5715A .5870 -.0770 .6640 445 ---- ---- ---- ---- .6350 -.0780 .7130 450 ---- ---- .6675A .6675A .6835 -.0785 .7620 455 ---- ---- ---- ---- .7320 -.0790 .8110 460 ---- ---- ---- ---- .7810 -.0795 .8605 465 ---- ---- ---- ---- .8305 -.0795 .9100 470 ---- ---- ---- ---- .8795 -.0805 .9600 475 ---- ---- ---- ---- .9295 -.0800 1.0095 480 ---- ---- ---- ---- .9790 -.0805 1.0595 485 ---- ---- ---- ---- 1.0290 -.0805 1.1095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 3 13 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0710 ---- ---- 280 ---- ---- ---- ---- 1.0210 ---- ---- 285 ---- ---- ---- ---- .9710 ---- ---- 290 ---- ---- ---- ---- .9215 ---- ---- 295 ---- ---- ---- ---- .8715 ---- ---- 300 ---- ---- ---- ---- .8220 ---- ---- 305 ---- ---- ---- ---- .7725 ---- ---- 310 ---- ---- ---- ---- .7230 ---- ---- 315 ---- ---- ---- ---- .6735 ---- ---- 320 ---- ---- ---- .6035A .6245 ---- ---- 325 ---- ---- ---- .5365A .5755 ---- ---- 330 ---- ---- ---- .4895A .5270 ---- ---- 335 ---- ---- ---- .4430A .4795 ---- ---- 340 ---- ---- ---- .3980A .4320 ---- ---- 345 ---- ---- ---- .3550A .3865 ---- ---- 350 ---- ---- ---- .3140A .3420 ---- ---- 355 ---- ---- ---- .2755A .2995 ---- ---- 360 ---- ---- ---- .2400A .2590 ---- ---- 365 ---- ---- ---- .2065A .2215 ---- ---- 370 ---- ---- ---- .1730A .1865 ---- ---- 375 ---- ---- ---- .1435A .1555 ---- ---- 380 .1165 .1380B .1165 .1380B .1275 ---- 10 ---- 385 ---- ---- ---- .0950A .1030 ---- ---- 390 ---- ---- ---- .0760A .0830 ---- ---- 395 ---- ---- ---- .0605A .0660 ---- ---- 400 ---- ---- ---- .0475A .0520 ---- ---- 405 ---- ---- ---- .0370A .0410 ---- ---- 410 ---- ---- ---- .0290A .0320 ---- ---- 415 ---- ---- ---- .0225A .0250 ---- ---- 420 ---- ---- ---- .0175A .0190 ---- ---- 425 ---- ---- ---- .0135A .0150 ---- ---- 430 ---- ---- ---- .0100A .0115 ---- ---- 435 ---- ---- ---- .0080A .0085 ---- ---- 440 ---- ---- ---- .0060A .0065 ---- ---- 445 ---- ---- ---- .0050A .0050 ---- ---- 450 ---- ---- ---- .0040A .0040 ---- ---- 455 ---- ---- ---- .0035A .0030 ---- ---- 460 ---- ---- ---- .0030A .0020 ---- ---- 465 ---- ---- ---- .0025A .0015 ---- ---- 470 ---- ---- ---- .0030A .0010 ---- ---- 475 ---- ---- ---- .0030A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H1W FEB23 Copper Weekly Wednesday Option - Week 1 PUT 275 ---- ---- ---- .0025A .0010 ---- ---- 280 ---- ---- ---- .0030A .0010 ---- ---- 285 ---- ---- ---- .0030A .0015 ---- ---- 290 ---- ---- ---- .0035A .0015 ---- ---- 295 ---- ---- ---- .0035A .0020 ---- ---- 300 ---- ---- ---- .0040A .0020 ---- ---- 305 ---- ---- ---- .0045A .0025 ---- ---- 310 ---- ---- ---- .0045A .0030 ---- ---- 315 ---- ---- ---- .0045A .0040 ---- ---- 320 ---- ---- ---- .0055A .0050 ---- ---- 325 ---- ---- ---- .0065A .0060 ---- ---- 330 ---- ---- ---- .0080A .0075 ---- ---- 335 ---- ---- ---- .0100A .0095 ---- ---- 340 ---- ---- ---- .0125A .0120 ---- ---- 345 ---- ---- ---- .0165A .0160 ---- ---- 350 ---- ---- ---- .0215A .0215 ---- ---- 355 ---- ---- ---- .0280A .0290 ---- ---- 360 ---- ---- ---- .0370A .0385 ---- ---- 365 ---- ---- ---- .0480A .0510 ---- ---- 370 .0680 .0735B .0620A .0620A .0660 ---- 10 ---- 375 ---- ---- ---- .0795A .0845 ---- ---- 380 ---- ---- ---- .1000A .1065 ---- ---- 385 ---- ---- ---- .1245A .1320 ---- ---- 390 ---- ---- ---- .1530A .1615 ---- ---- 395 ---- ---- ---- .1845A .1945 ---- ---- 400 ---- ---- ---- .2195A .2305 ---- ---- 405 ---- ---- ---- .2570A .2695 ---- ---- 410 ---- ---- ---- .3630A .3100 ---- ---- 415 ---- ---- ---- .4060A .3530 ---- ---- 420 ---- ---- ---- .3820A .3975 ---- ---- 425 ---- ---- ---- .4955A .4430 ---- ---- 430 ---- ---- ---- .4730A .4890 ---- ---- 435 ---- ---- ---- ---- .5365 ---- ---- 440 ---- ---- ---- .5680A .5845 ---- ---- 445 ---- ---- ---- ---- .6325 ---- ---- 450 ---- ---- ---- .6650A .6815 ---- ---- 455 ---- ---- ---- ---- .7305 ---- ---- 460 ---- ---- ---- ---- .7800 ---- ---- 465 ---- ---- ---- ---- .8295 ---- ---- 470 ---- ---- ---- ---- .8790 ---- ---- 475 ---- ---- ---- ---- .9290 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0710 +.0805 .9905 280 ---- ---- ---- ---- 1.0210 +.0805 .9405 285 ---- ---- ---- ---- .9710 +.0805 .8905 290 ---- ---- ---- ---- .9210 +.0805 .8405 295 ---- ---- ---- ---- .8710 +.0805 .7905 300 ---- ---- ---- ---- .8210 +.0805 .7405 305 ---- ---- ---- ---- .7710 +.0805 .6905 310 ---- ---- ---- ---- .7210 +.0805 .6405 315 ---- ---- ---- ---- .6710 +.0805 .5905 320 ---- ---- ---- ---- .6210 +.0805 .5405 325 ---- ---- ---- ---- .5710 +.0800 .4910 330 ---- ---- ---- ---- .5215 +.0800 .4415 335 ---- ---- ---- ---- .4715 +.0790 .3925 340 ---- .3970B .3370A .3970B .4225 +.0785 .3440 345 ---- ---- ---- ---- .3730 +.0770 .2960 350 ---- .3420B .2425A .3420B .3245 +.0750 .2495 355 ---- ---- ---- ---- .2770 +.0725 .2045 360 ---- .2465B .1560A .1560A .2305 +.0680 .1625 365 ---- .1770B .1195A .1195A .1865 +.0625 .1240 370 ---- .1595B .0830A .1595B .1455 +.0545 .0910 375 ---- .1215B .0575A .1215B .1090 +.0450 .0640 380 ---- .0890B .0385A .0890B .0785 +.0350 .0435 2 16 385 ---- .0630B .0255A .0630B .0550 +.0265 .0285 390 ---- .0425B .0165A .0425B .0370 +.0190 .0180 10 10 395 ---- .0280B .0105A .0105A .0240 +.0125 .0115 400 ---- .0180B .0070A .0070A .0150 +.0075 .0075 3 20 405 ---- .0110B ---- .0110B .0095 +.0050 .0045 1 15 410 ---- .0065B ---- .0065B .0055 +.0025 1 .0030 415 .0025 .0040 .0015A .0040 .0035 +.0015 4 .0020 1 21 420 ---- .0020B ---- .0020B .0020 +.0005 1 .0015 425 ---- ---- ---- ---- .0015 +.0005 .0010 430 ---- ---- ---- ---- .0010 +.0005 .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 6 17 82 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 ---- ---- ---- ---- .0005 -.0005 .0010 330 .0015 .0015 .0015 .0015 .0005 -.0010 1 .0015 335 .0015 .0015 .0015 .0015 .0010 -.0010 1 .0020 340 .0015 .0015 .0015 .0015 .0015 -.0020 1 .0035 345 ---- ---- .0030A .0030A .0025 -.0030 .0055 350 ---- ---- .0040A .0040A .0040 -.0050 .0090 2 21 355 ---- .0145B .0055A .0055A .0060 -.0080 .0140 20 360 ---- .0235B .0085A .0085A .0095 -.0125 .0220 365 ---- .0370B .0135A .0135A .0155 -.0180 .0335 370 ---- .0560B .0215A .0215A .0245 -.0260 .0505 3 375 ---- .0810B .0340A .0340A .0380 -.0355 .0735 2 8 380 ---- .1125B .0510A .0510A .0575 -.0455 .1030 9 385 .1315 .1425B .0745A .1425B .0840 -.0540 1 .1380 2 8 390 ---- .1835B .1050A .1830B .1160 -.0615 .1775 395 ---- ---- .1405A .1405A .1530 -.0680 .2210 400 ---- .2730B .1800A .1800A .1940 -.0725 .2665 405 ---- ---- ---- ---- .2380 -.0760 .3140 410 ---- ---- ---- ---- .2845 -.0780 .3625 415 ---- ---- ---- ---- .3320 -.0790 .4110 420 ---- ---- .3645A .3645A .3810 -.0795 .4605 425 ---- ---- ---- ---- .4300 -.0800 .5100 430 ---- ---- ---- ---- .4795 -.0805 .5600 435 ---- ---- ---- ---- .5295 -.0800 .6095 440 ---- ---- ---- ---- .5790 -.0805 .6595 445 ---- ---- ---- ---- .6290 -.0805 .7095 450 ---- ---- ---- ---- .6790 -.0805 .7595 455 ---- ---- ---- ---- .7290 -.0805 .8095 460 ---- ---- ---- ---- .7790 -.0805 .8595 465 ---- ---- ---- ---- .8290 -.0805 .9095 470 ---- ---- ---- ---- .8790 -.0805 .9595 475 ---- ---- ---- ---- .9290 -.0805 1.0095 480 ---- ---- ---- ---- .9790 -.0805 1.0595 485 ---- ---- ---- ---- 1.0290 -.0805 1.1095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 6 69 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2210 +.0805 1.1405 265 ---- ---- ---- ---- 1.1710 +.0805 1.0905 270 ---- ---- ---- ---- 1.1210 +.0805 1.0405 275 ---- ---- ---- ---- 1.0715 +.0810 .9905 280 ---- ---- ---- ---- 1.0215 +.0810 .9405 285 ---- ---- ---- ---- .9715 +.0810 .8905 290 ---- ---- ---- ---- .9215 +.0805 .8410 295 ---- ---- ---- ---- .8715 +.0805 .7910 300 ---- ---- ---- ---- .8215 +.0805 .7410 305 ---- ---- ---- ---- .7715 +.0805 .6910 310 ---- ---- ---- ---- .7215 +.0805 .6410 315 ---- ---- ---- ---- .6715 +.0805 .5910 320 ---- ---- ---- ---- .6215 +.0805 .5410 325 ---- ---- ---- ---- .5715 +.0805 .4910 330 ---- ---- ---- ---- .5215 +.0805 .4410 335 ---- ---- ---- ---- .4715 +.0805 .3910 340 ---- ---- ---- ---- .4215 +.0805 .3410 345 ---- ---- ---- ---- .3715 +.0800 .2915 350 ---- .2555B .2350A .2555B .3215 +.0790 .2425 355 ---- ---- ---- ---- .2715 +.0770 .1945 360 ---- .2330B .1405A .2330B .2220 +.0735 .1485 365 ---- .1110B .0985A .0985A .1735 +.0680 .1055 370 ---- .1430B .0600A .0600A .1270 +.0590 .0680 375 ---- .0930B .0330A .0900B .0850 +.0455 .0395 9 9 380 ---- .0610B .0170A .0610B .0500 +.0290 .0210 1 50 385 ---- .0335B .0085A .0085A .0260 +.0155 1 .0105 1 1 390 ---- .0160B .0045A .0045A .0120 +.0070 .0050 2 395 ---- .0070B ---- .0070B .0050 +.0030 .0020 400 ---- .0025B ---- .0025B .0020 +.0010 .0010 405 ---- ---- ---- ---- .0010 +.0005 .0005 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 1 11 92 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 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0015 .0020 26 355 ---- ---- .0020A .0020A .0005 -.0035 .0040 50 360 ---- ---- .0020A .0020A .0010 -.0070 .0080 10 365 ---- .0165B .0030A .0030A .0025 -.0125 .0150 10 370 ---- .0315B .0055A .0055A .0060 -.0215 .0275 16 375 .0250 .0565B .0115A .0115A .0140 -.0350 10 .0490 32 380 ---- .0840B .0240A .0835B .0290 -.0515 .0805 18 385 ---- ---- .0450A .0450A .0550 -.0645 .1195 19 390 ---- .1705B .0790A .0790A .0910 -.0735 .1645 10 395 ---- ---- .1715A .1715A .1340 -.0775 .2115 8 400 ---- ---- .1650A .1650A .1810 -.0795 .2605 405 ---- ---- ---- ---- .2295 -.0805 .3100 410 ---- ---- ---- ---- .2790 -.0810 .3600 415 ---- ---- ---- ---- .3295 -.0805 .4100 420 ---- ---- ---- ---- .3795 -.0805 .4600 425 ---- ---- ---- ---- .4295 -.0805 .5100 430 ---- ---- ---- ---- .4795 -.0805 .5600 435 ---- ---- ---- ---- .5295 -.0805 .6100 440 ---- ---- ---- ---- .5795 -.0805 .6600 445 ---- ---- ---- ---- .6295 -.0805 .7100 450 ---- ---- ---- ---- .6795 -.0805 .7600 455 ---- ---- ---- ---- .7295 -.0805 .8100 460 ---- ---- ---- ---- .7795 -.0805 .8600 465 ---- ---- ---- ---- .8295 -.0800 .9095 470 ---- ---- ---- ---- .8795 -.0800 .9595 475 ---- ---- ---- ---- .9295 -.0800 1.0095 480 ---- ---- ---- ---- .9795 -.0800 1.0595 485 ---- ---- ---- ---- 1.0295 -.0800 1.1095 490 ---- ---- ---- ---- 1.0795 -.0800 1.1595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 251 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0710 +.0805 .9905 280 ---- ---- ---- ---- 1.0210 +.0805 .9405 285 ---- ---- ---- ---- .9710 +.0805 .8905 290 ---- ---- ---- ---- .9210 +.0805 .8405 295 ---- ---- ---- ---- .8710 +.0805 .7905 300 ---- ---- ---- ---- .8210 +.0805 .7405 305 ---- ---- ---- ---- .7710 +.0805 .6905 310 ---- ---- ---- ---- .7215 +.0810 .6405 315 ---- ---- ---- ---- .6715 +.0805 .5910 320 ---- ---- ---- ---- .6215 +.0805 .5410 325 ---- ---- ---- ---- .5715 +.0805 .4910 330 ---- ---- ---- ---- .5215 +.0805 .4410 335 ---- ---- ---- ---- .4715 +.0800 .3915 340 ---- ---- ---- ---- .4215 +.0790 .3425 345 ---- ---- ---- ---- .3715 +.0780 .2935 350 ---- .3240B .2375A .3240B .3220 +.0770 .2450 355 ---- ---- ---- ---- .2730 +.0745 .1985 360 ---- .2420B .1465A .1465A .2250 +.0715 .1535 365 ---- .1345B .1075A .1345B .1785 +.0655 .1130 370 ---- .1495B .0700A .1495B .1350 +.0565 .0785 375 ---- .1080B .0445A .1080B .0960 +.0455 .0505 380 ---- .0740B .0270A .0740B .0640 +.0330 .0310 385 .0300 .0475B .0155A .0470B .0400 +.0225 9 .0175 10 390 ---- .0280B .0095A .0095A .0235 +.0135 .0100 20 395 ---- .0155B ---- .0155B .0130 +.0075 .0055 400 ---- .0085B ---- .0085B .0070 +.0040 .0030 405 ---- .0040B ---- .0040B .0040 +.0020 .0020 410 ---- .0020B ---- .0020B .0020 +.0010 .0010 415 ---- ---- ---- ---- .0010 +.0005 .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 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 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0010 .0015 340 ---- ---- ---- ---- .0005 -.0015 .0020 345 ---- ---- .0025A .0025A .0005 -.0025 .0030 350 ---- ---- .0020A .0020A .0010 -.0040 .0050 355 ---- ---- .0030A .0030A .0020 -.0060 .0080 360 ---- .0145B .0045A .0045A .0040 -.0095 .0135 365 ---- .0255B .0070A .0070A .0075 -.0150 .0225 10 10 370 ---- .0430B .0120A .0120A .0140 -.0240 .0380 375 .0260 .0680B .0215A .0215A .0250 -.0350 1 .0600 380 ---- .0940B .0365A .0365A .0430 -.0475 .0905 385 ---- .1330B .0590A .1315B .0690 -.0580 .1270 390 ---- .1750B .0905A .0905A .1025 -.0670 .1695 395 ---- ---- .1335A .1335A .1420 -.0730 .2150 400 ---- .2695B .1705A .1705A .1860 -.0765 .2625 405 ---- ---- ---- ---- .2325 -.0785 .3110 410 ---- ---- ---- ---- .2810 -.0795 .3605 415 ---- ---- ---- ---- .3300 -.0800 .4100 420 ---- ---- ---- ---- .3795 -.0805 .4600 425 ---- ---- ---- ---- .4295 -.0805 .5100 430 ---- ---- ---- ---- .4795 -.0805 .5600 435 ---- ---- ---- ---- .5295 -.0805 .6100 440 ---- ---- ---- ---- .5795 -.0800 .6595 445 ---- ---- ---- ---- .6295 -.0800 .7095 450 ---- ---- ---- ---- .6795 -.0800 .7595 455 ---- ---- ---- ---- .7290 -.0805 .8095 460 ---- ---- ---- ---- .7790 -.0805 .8595 465 ---- ---- ---- ---- .8290 -.0805 .9095 470 ---- ---- ---- ---- .8790 -.0805 .9595 475 ---- ---- ---- ---- .9290 -.0805 1.0095 480 ---- ---- ---- ---- .9790 -.0805 1.0595 485 ---- ---- ---- ---- 1.0290 -.0805 1.1095 490 ---- ---- ---- ---- 1.0790 -.0805 1.1595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 10 H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.0710 +.0805 .9905 280 ---- ---- ---- ---- 1.0210 +.0805 .9405 285 ---- ---- ---- ---- .9710 +.0805 .8905 290 ---- ---- ---- ---- .9210 +.0805 .8405 295 ---- ---- ---- ---- .8710 +.0805 .7905 300 ---- ---- ---- ---- .8210 +.0800 .7410 305 ---- ---- ---- ---- .7715 +.0805 .6910 310 ---- ---- ---- ---- .7215 +.0800 .6415 315 ---- ---- ---- ---- .6715 +.0795 .5920 320 ---- ---- ---- ---- .6220 +.0795 .5425 325 ---- ---- ---- ---- .5725 +.0790 .4935 330 ---- .4790B .4380A .4790B .5230 +.0785 .4445 335 ---- ---- ---- ---- .4735 +.0775 .3960 340 ---- .4420B .3420A .4420B .4245 +.0760 .3485 345 ---- ---- ---- ---- .3765 +.0745 .3020 350 ---- .3460B .2520A .3460B .3295 +.0720 .2575 355 ---- .2225B .2085A .2225B .2835 +.0685 .2150 360 ---- .2555B .1700A .1700A .2400 +.0645 .1755 365 ---- .2060B .1315A .1315A .1985 +.0585 .1400 370 ---- .1740B .1020A .1740B .1610 +.0525 .1085 375 ---- .1385B .0750A .1385B .1270 +.0450 .0820 380 ---- .1085B .0555A .1085B .0980 +.0375 .0605 10 10 385 ---- .0830B .0400A .0825B .0740 +.0305 .0435 5 390 ---- .0615B .0285A .0615B .0545 +.0235 .0310 395 ---- .0450B .0200A .0450B .0395 +.0180 .0215 400 ---- .0320B .0145A .0145A .0285 +.0135 .0150 405 ---- .0225B .0100A .0100A .0205 +.0100 .0105 410 ---- .0155B ---- .0155B .0145 +.0075 .0070 415 ---- .0105B ---- .0105B .0100 +.0050 .0050 420 ---- .0070B ---- .0070B .0070 +.0035 .0035 425 ---- .0045B ---- .0045B .0050 +.0030 .0020 430 ---- .0025B ---- .0025B .0035 +.0020 .0015 435 ---- .0015B ---- .0015B .0025 +.0015 .0010 440 ---- .0010B ---- .0010B .0015 +.0010 .0005 445 ---- ---- ---- ---- .0010 +.0005 .0005 450 ---- ---- ---- ---- .0010 +.0005 .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 15 H3E JAN23 Copper Weekly Friday Option - Week 3 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0015 -.0010 .0025 325 ---- ---- ---- ---- .0020 -.0015 .0035 330 ---- ---- .0030A .0030A .0025 -.0020 .0045 335 ---- ---- .0040A .0040A .0030 -.0030 .0060 340 ---- ---- .0050A .0050A .0040 -.0045 .0085 345 ---- ---- .0065A .0065A .0060 -.0060 .0120 350 ---- .0175B .0085A .0175B .0090 -.0080 .0170 355 ---- .0260B .0125A .0260B .0130 -.0115 .0245 1 1 360 ---- .0375B .0175A .0175A .0190 -.0160 .0350 1 1 365 ---- .0535B .0255A .0255A .0280 -.0215 .0495 1 370 .0360 .0735B .0360 .0375B .0400 -.0280 5 .0680 16 37 375 ---- .0985B .0515A .0515A .0560 -.0355 .0915 4 380 .0760 .1290B .0705A .0705A .0770 -.0430 10 .1200 44 32 385 ---- .1570B .0950A .1570B .1030 -.0500 .1530 390 ---- .1955B .1245A .1950B .1335 -.0565 .1900 395 ---- .2370B .1580A .1580A .1685 -.0625 .2310 400 ---- .2805B .1950A .1950A .2075 -.0665 .2740 405 ---- ---- .2405A .2405A .2490 -.0705 .3195 410 ---- ---- ---- ---- .2930 -.0730 .3660 415 ---- ---- ---- ---- .3385 -.0755 .4140 420 ---- .4695B .3695A .3695A .3855 -.0765 .4620 425 ---- ---- ---- ---- .4335 -.0775 .5110 430 ---- ---- .4655A .4655A .4820 -.0785 .5605 435 ---- ---- ---- ---- .5310 -.0790 .6100 440 ---- ---- ---- ---- .5800 -.0795 .6595 445 ---- ---- ---- ---- .6295 -.0800 .7095 450 ---- ---- ---- ---- .6795 -.0800 .7595 455 ---- ---- ---- ---- .7290 -.0805 .8095 460 ---- ---- ---- ---- .7790 -.0805 .8595 465 ---- ---- ---- ---- .8290 -.0805 .9095 470 ---- ---- ---- ---- .8790 -.0805 .9595 475 ---- ---- ---- ---- .9290 -.0805 1.0095 480 ---- ---- ---- ---- .9790 -.0805 1.0595 485 ---- ---- ---- ---- 1.0290 -.0805 1.1095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 62 76 H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.0710 +.0805 .9905 280 ---- ---- ---- ---- 1.0210 +.0805 .9405 285 ---- ---- ---- ---- .9710 +.0805 .8905 290 ---- ---- ---- ---- .9210 +.0805 .8405 295 ---- ---- ---- ---- .8710 +.0805 .7905 300 ---- ---- ---- ---- .8210 +.0805 .7405 305 ---- ---- ---- ---- .7710 +.0805 .6905 310 ---- ---- ---- ---- .7210 +.0800 .6410 315 ---- ---- ---- ---- .6715 +.0805 .5910 320 ---- ---- ---- ---- .6215 +.0800 .5415 325 ---- ---- ---- ---- .5720 +.0795 .4925 330 ---- .4565B .4365A .4565B .5220 +.0790 .4430 335 ---- ---- ---- ---- .4725 +.0780 .3945 340 ---- .4415B .3400A .4415B .4235 +.0770 .3465 345 ---- ---- ---- ---- .3750 +.0760 .2990 350 ---- .3440B .2480A .3440B .3270 +.0735 .2535 355 ---- ---- .2035A .2035A .2805 +.0700 .2105 360 ---- .2515B .1645A .1645A .2355 +.0655 .1700 365 ---- .2025B .1290A .1290A .1935 +.0600 .1335 370 ---- .1680B .0945A .1680B .1545 +.0530 .1015 375 ---- .1315B .0685A .1315B .1200 +.0450 .0750 380 ---- .1010B .0490A .1010B .0905 +.0370 .0535 385 ---- .0750B .0340A .0745B .0665 +.0290 .0375 390 .0500 .0540B .0235A .0420A .0480 +.0220 1 .0260 2 7 395 ---- .0380B .0160A .0375B .0335 +.0160 .0175 400 ---- .0260B .0110A .0110A .0235 +.0120 .0115 405 ---- .0175B .0075A .0075A .0160 +.0080 .0080 410 ---- .0115B ---- .0110B .0105 +.0055 .0050 415 ---- .0075B ---- .0075B .0070 +.0035 .0035 420 ---- .0045B ---- .0045B .0045 +.0025 .0020 2 425 ---- .0025B ---- .0025B .0030 +.0015 .0015 430 ---- .0015B ---- .0015B .0020 +.0010 .0010 435 ---- ---- ---- ---- .0010 +.0005 .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 9 H3W JAN23 Copper Weekly Wednesday Option - Week 3 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- ---- ---- .0015 -.0015 .0030 335 ---- ---- .0030A .0030A .0020 -.0025 .0045 340 ---- ---- .0035A .0035A .0030 -.0030 .0060 345 ---- ---- .0050A .0050A .0045 -.0045 .0090 350 ---- .0140B .0065A .0065A .0065 -.0070 .0135 1 355 ---- .0210B .0095A .0210B .0100 -.0100 .0200 360 ---- .0320B .0140A .0140A .0150 -.0150 .0300 365 .0345 .0470B .0205A .0205A .0225 -.0205 10 .0430 370 ---- .0670B .0305A .0305A .0340 -.0270 .0610 375 ---- .0920B .0445A .0445A .0495 -.0350 .0845 11 22 380 ---- .1225B .0630A .0630A .0700 -.0430 .1130 22 385 ---- .1510B .0865A .1510B .0955 -.0515 .1470 10 390 ---- .1905B .1170A .1170A .1270 -.0580 .1850 395 ---- ---- .1510A .1510A .1625 -.0640 .2265 400 ---- .2770B .1890A .1890A .2020 -.0690 .2710 405 ---- ---- .2370A .2370A .2445 -.0725 .3170 410 ---- ---- .3260A .3260A .2890 -.0750 .3640 415 ---- ---- ---- ---- .3355 -.0770 .4125 420 ---- ---- .3670A .3670A .3830 -.0780 .4610 425 ---- ---- ---- ---- .4315 -.0790 .5105 430 ---- ---- .4640A .4640A .4805 -.0795 .5600 435 ---- ---- ---- ---- .5295 -.0800 .6095 440 ---- ---- ---- ---- .5795 -.0800 .6595 445 ---- ---- ---- ---- .6290 -.0805 .7095 450 ---- ---- ---- ---- .6790 -.0805 .7595 455 ---- ---- ---- ---- .7290 -.0805 .8095 460 ---- ---- ---- ---- .7790 -.0805 .8595 465 ---- ---- ---- ---- .8290 -.0805 .9095 470 ---- ---- ---- ---- .8790 -.0805 .9595 475 ---- ---- ---- ---- .9290 -.0805 1.0095 480 ---- ---- ---- ---- .9790 -.0805 1.0595 485 ---- ---- ---- ---- 1.0290 -.0805 1.1095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 33 33 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0710 +.0805 .9905 280 ---- ---- ---- ---- 1.0210 +.0805 .9405 285 ---- ---- ---- ---- .9710 +.0800 .8910 290 ---- ---- ---- ---- .9215 +.0805 .8410 295 ---- ---- ---- ---- .8715 +.0800 .7915 300 ---- ---- ---- ---- .8215 +.0795 .7420 305 ---- ---- ---- ---- .7720 +.0795 .6925 310 ---- ---- ---- ---- .7225 +.0795 .6430 315 ---- ---- ---- ---- .6725 +.0785 .5940 320 ---- .5590B .5380A .5590B .6235 +.0785 .5450 325 ---- ---- ---- ---- .5740 +.0775 .4965 330 ---- .5420B .4420A .5420B .5250 +.0765 .4485 335 ---- ---- ---- ---- .4765 +.0750 .4015 340 ---- .4455B .3495A .4455B .4290 +.0735 .3555 345 ---- ---- ---- ---- .3825 +.0720 .3105 350 ---- .3520B .2630A .3520B .3370 +.0690 .2680 355 ---- ---- ---- ---- .2935 +.0660 .2275 360 ---- .2655B .1870A .2655B .2525 +.0620 .1905 365 ---- .2115B .1535A .2115B .2140 +.0575 .1565 370 ---- .1885B .1245A .1885B .1780 +.0515 .1265 375 ---- .1545B .0925A .1545B .1460 +.0460 .1000 380 ---- .1275B .0715A .1275B .1175 +.0395 .0780 385 .0990 .1020B .0550A .1020B .0930 +.0330 10 .0600 10 10 390 ---- .0800B .0415A .0800B .0725 +.0270 .0455 395 ---- .0625B .0310A .0625B .0560 +.0220 .0340 400 ---- .0480B .0235A .0480B .0425 +.0175 .0250 405 ---- .0365B .0175A .0365B .0320 +.0135 .0185 410 ---- .0275B ---- .0260B .0240 +.0105 .0135 415 ---- .0205B ---- .0205B .0180 +.0080 .0100 420 ---- .0150B ---- .0145B .0135 +.0065 .0070 425 ---- .0105B ---- .0105B .0100 +.0050 .0050 430 ---- .0075B ---- .0070B .0075 +.0035 .0040 435 ---- .0050B ---- .0050B .0055 +.0030 .0025 440 ---- .0035B ---- .0030B .0040 +.0020 .0020 445 ---- .0020B ---- .0020B .0030 +.0015 .0015 450 ---- .0015B ---- .0015B .0020 +.0010 .0010 455 ---- ---- ---- ---- .0015 +.0005 .0010 460 ---- ---- ---- ---- .0010 +.0005 .0005 465 ---- ---- ---- ---- .0010 +.0005 .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 10 H4E JAN23 Copper Weekly Friday Option - Week 4 PUT 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0010 -.0005 .0015 290 ---- ---- ---- ---- .0015 UNCH .0015 295 ---- ---- ---- ---- .0015 -.0005 .0020 300 ---- ---- ---- ---- .0015 -.0010 .0025 305 ---- ---- ---- ---- .0020 -.0010 .0030 310 ---- ---- ---- ---- .0025 -.0010 .0035 315 ---- ---- .0040A .0040A .0025 -.0020 .0045 320 ---- ---- .0040A .0040A .0030 -.0025 .0055 325 ---- ---- .0050A .0050A .0040 -.0030 .0070 330 ---- ---- .0060A .0060A .0050 -.0040 .0090 335 ---- ---- .0070A .0070A .0065 -.0050 .0115 340 ---- ---- .0095A .0095A .0085 -.0070 .0155 345 ---- ---- .0120A .0120A .0120 -.0090 .0210 350 ---- .0290B .0165A .0165A .0165 -.0115 .0280 355 ---- .0395B .0220A .0220A .0230 -.0145 .0375 360 ---- .0530B .0295A .0295A .0320 -.0180 .0500 365 ---- .0700B .0400A .0400A .0430 -.0230 .0660 370 ---- .0910B .0530A .0530A .0575 -.0285 .0860 375 ---- .1165B .0695A .0695A .0750 -.0345 .1095 380 ---- .1455B .0895A .0895A .0965 -.0410 .1375 9 9 385 ---- .1725B .1140A .1140A .1220 -.0470 .1690 390 ---- .2085B .1425A .1425A .1515 -.0530 .2045 395 ---- ---- .1750A .1750A .1845 -.0585 .2430 400 ---- .2895B .2105A .2105A .2210 -.0630 .2840 405 ---- ---- ---- ---- .2605 -.0670 .3275 410 ---- ---- ---- ---- .3025 -.0700 .3725 415 ---- ---- ---- ---- .3465 -.0720 .4185 420 ---- .4725B .3770A .3770A .3915 -.0745 .4660 425 ---- ---- ---- ---- .4380 -.0760 .5140 430 ---- .5695B .4700A .4700A .4855 -.0770 .5625 435 ---- ---- ---- ---- .5335 -.0780 .6115 440 ---- ---- .5660A .5660A .5820 -.0785 .6605 445 ---- ---- ---- ---- .6310 -.0790 .7100 450 ---- ---- ---- ---- .6800 -.0795 .7595 455 ---- ---- ---- ---- .7295 -.0800 .8095 460 ---- ---- ---- ---- .7795 -.0800 .8595 465 ---- ---- ---- ---- .8290 -.0805 .9095 470 ---- ---- ---- ---- .8790 -.0805 .9595 475 ---- ---- ---- ---- .9290 -.0805 1.0095 480 ---- ---- ---- ---- .9790 -.0805 1.0595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 9 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0710 +.0805 .9905 280 ---- ---- ---- ---- 1.0210 +.0805 .9405 285 ---- ---- ---- ---- .9710 +.0805 .8905 290 ---- ---- ---- ---- .9210 +.0805 .8405 295 ---- ---- ---- ---- .8710 +.0800 .7910 300 ---- ---- ---- ---- .8210 +.0800 .7410 305 ---- ---- ---- ---- .7710 +.0795 .6915 310 ---- ---- ---- ---- .7215 +.0800 .6415 315 ---- ---- ---- ---- .6715 +.0790 .5925 320 ---- ---- ---- ---- .6220 +.0790 .5430 325 ---- ---- ---- ---- .5725 +.0785 .4940 330 ---- .5065B .4385A .5065B .5230 +.0780 .4450 335 ---- ---- ---- ---- .4740 +.0770 .3970 340 ---- .4425B .3435A .4425B .4255 +.0760 .3495 345 ---- ---- ---- ---- .3775 +.0740 .3035 350 ---- .3470B .2540A .3470B .3305 +.0715 .2590 355 ---- .2420B .2110A .2255B .2850 +.0675 .2175 360 ---- .2575B .1730A .1730A .2420 +.0635 .1785 365 ---- .2100B .1340A .1340A .2010 +.0580 .1430 370 ---- .1770B .1045A .1770B .1640 +.0520 .1120 375 ---- .1415B .0785A .1415B .1305 +.0450 .0855 380 ---- .1120B .0585A .1115B .1020 +.0380 .0640 385 ---- .0860B .0425A .0860B .0780 +.0310 .0470 5 390 ---- .0650B .0305A .0650B .0585 +.0245 .0340 395 ---- .0485B .0220A .0480B .0430 +.0190 .0240 10 10 400 ---- .0350B .0160A .0160A .0315 +.0145 .0170 405 ---- .0255B .0115A .0115A .0230 +.0110 .0120 5 410 ---- .0180B .0080A .0080A .0165 +.0080 .0085 415 ---- .0125B ---- .0125B .0115 +.0055 .0060 420 ---- .0085B ---- .0085B .0080 +.0040 .0040 425 ---- .0055B ---- .0055B .0055 +.0025 .0030 430 ---- .0035B ---- .0035B .0040 +.0020 .0020 435 ---- .0020B ---- .0020B .0025 +.0010 .0015 440 ---- ---- ---- ---- .0015 +.0005 .0010 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0010 +.0005 .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 10 20 H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0010 .0015 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0010 -.0010 .0020 315 ---- ---- ---- ---- .0015 -.0010 .0025 320 ---- ---- ---- ---- .0015 -.0015 .0030 325 ---- ---- .0030A .0030A .0020 -.0020 .0040 330 ---- ---- .0035A .0035A .0025 -.0030 .0055 335 ---- ---- .0045A .0045A .0035 -.0035 .0070 340 ---- ---- .0055A .0055A .0050 -.0045 .0095 345 ---- ---- .0075A .0075A .0070 -.0065 .0135 350 ---- .0200B .0100A .0200B .0100 -.0090 .0190 355 ---- .0285B .0140A .0285B .0145 -.0125 .0270 10 360 ---- .0405B .0200A .0200A .0210 -.0170 .0380 365 ---- .0565B .0280A .0280A .0305 -.0225 .0530 20 370 ---- .0770B .0395A .0395A .0430 -.0290 .0720 375 ---- .1020B .0550A .0550A .0600 -.0350 .0950 380 ---- .1320B .0745A .0745A .0810 -.0425 .1235 20 385 ---- .1605B .0985A .1605B .1070 -.0490 .1560 20 390 ---- .1980B .1280A .1980B .1375 -.0555 .1930 20 395 ---- .2390B .1610A .1610A .1720 -.0610 .2330 400 ---- .2820B .1980A .1980A .2105 -.0655 .2760 405 ---- ---- .2430A .2430A .2515 -.0695 .3210 410 ---- ---- .3375A .3375A .2950 -.0720 .3670 415 ---- ---- .3710A .3710A .3400 -.0750 .4150 420 ---- .4700B .3710A .3710A .3865 -.0765 .4630 425 ---- ---- ---- ---- .4340 -.0780 .5120 430 ---- ---- .4660A .4660A .4820 -.0790 .5610 435 ---- ---- ---- ---- .5310 -.0795 .6105 440 ---- ---- ---- ---- .5800 -.0800 .6600 445 ---- ---- ---- ---- .6295 -.0800 .7095 450 ---- ---- ---- ---- .6790 -.0805 .7595 455 ---- ---- ---- ---- .7290 -.0805 .8095 460 ---- ---- ---- ---- .7790 -.0805 .8595 465 ---- ---- ---- ---- .8290 -.0805 .9095 470 ---- ---- ---- ---- .8790 -.0805 .9595 475 ---- ---- ---- ---- .9290 -.0805 1.0095 480 ---- ---- ---- ---- .9790 -.0805 1.0595 485 ---- ---- ---- ---- 1.0290 -.0805 1.1095 490 ---- ---- ---- ---- 1.0790 -.0805 1.1595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0710 +.0805 .9905 280 ---- ---- ---- ---- 1.0210 +.0805 .9405 285 ---- ---- ---- ---- .9710 +.0805 .8905 290 ---- ---- ---- ---- .9210 +.0805 .8405 295 ---- ---- ---- ---- .8710 +.0800 .7910 300 ---- ---- ---- ---- .8210 +.0800 .7410 305 ---- ---- ---- ---- .7715 +.0800 .6915 310 ---- ---- ---- ---- .7215 +.0795 .6420 315 ---- ---- ---- ---- .6720 +.0790 .5930 320 ---- .5565B .5370A .5565B .6225 +.0785 .5440 325 ---- ---- ---- ---- .5730 +.0780 .4950 330 ---- .5415B .4400A .5415B .5240 +.0770 .4470 335 ---- ---- ---- ---- .4750 +.0760 .3990 340 ---- .4435B .3465A .4435B .4270 +.0745 .3525 345 ---- ---- ---- ---- .3795 +.0725 .3070 350 ---- .3495B .2585A .3495B .3335 +.0695 .2640 355 ---- ---- ---- ---- .2890 +.0665 .2225 360 ---- .2610B .1810A .2610B .2465 +.0620 .1845 365 ---- .2000B .1470A .2000B .2070 +.0570 .1500 370 ---- .1825B .1175A .1825B .1710 +.0515 .1195 375 ---- .1480B .0855A .1480B .1380 +.0450 .0930 380 ---- .1190B .0650A .1190B .1095 +.0380 .0715 385 ---- .0935B .0490A .0930B .0855 +.0320 .0535 390 ---- .0720B .0360A .0720B .0655 +.0255 .0400 395 ---- .0550B .0265A .0265A .0495 +.0200 .0295 400 ---- .0410B .0195A .0195A .0370 +.0155 .0215 405 ---- .0305B .0145A .0145A .0275 +.0120 .0155 410 ---- .0220B .0110A .0110A .0205 +.0090 .0115 415 ---- .0160B ---- .0160B .0150 +.0070 .0080 420 ---- .0110B ---- .0110B .0110 +.0050 .0060 425 ---- .0075B ---- .0075B .0075 +.0035 .0040 430 ---- .0050B ---- .0050B .0055 +.0025 .0030 435 ---- .0035B ---- .0030B .0040 +.0020 .0020 440 ---- .0020B ---- .0020B .0030 +.0015 .0015 445 ---- ---- ---- ---- .0020 +.0010 .0010 450 ---- ---- ---- ---- .0015 +.0005 .0010 455 ---- ---- ---- ---- .0010 +.0005 .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 H4W JAN23 Copper Weekly Wednesday Option - Week 4 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0010 -.0005 .0015 305 ---- ---- ---- ---- .0010 -.0010 .0020 310 ---- ---- ---- ---- .0015 -.0010 .0025 315 ---- ---- ---- ---- .0015 -.0020 .0035 320 ---- ---- ---- ---- .0020 -.0020 .0040 325 ---- ---- .0040A .0040A .0030 -.0025 .0055 330 ---- ---- .0045A .0045A .0035 -.0035 .0070 335 ---- ---- .0060A .0060A .0045 -.0050 .0095 340 ---- ---- .0075A .0075A .0065 -.0060 .0125 345 ---- ---- .0095A .0095A .0090 -.0085 .0175 350 ---- .0240B .0130A .0240B .0130 -.0105 .0235 355 ---- .0340B .0180A .0180A .0185 -.0140 .0325 360 ---- .0465B .0250A .0250A .0260 -.0185 .0445 365 ---- .0630B .0340A .0340A .0365 -.0235 .0600 370 ---- .0840B .0465A .0465A .0500 -.0290 .0790 375 ---- .1090B .0620A .0620A .0675 -.0350 .1025 380 ---- .1385B .0820A .0820A .0885 -.0420 .1305 385 ---- .1660B .1065A .1065A .1145 -.0485 .1630 390 ---- .2030B .1355A .1355A .1445 -.0545 .1990 395 ---- ---- .1680A .1680A .1785 -.0600 .2385 400 ---- .2855B .2045A .2045A .2160 -.0645 .2805 405 ---- ---- ---- ---- .2560 -.0685 .3245 410 ---- ---- ---- ---- .2990 -.0710 .3700 415 ---- ---- ---- ---- .3430 -.0740 .4170 420 ---- .4710B .3740A .3740A .3890 -.0755 .4645 425 ---- ---- ---- ---- .4360 -.0770 .5130 430 ---- ---- .4680A .4680A .4840 -.0775 .5615 435 ---- ---- ---- ---- .5320 -.0790 .6110 440 ---- ---- .5645A .5645A .5810 -.0795 .6605 445 ---- ---- ---- ---- .6300 -.0800 .7100 450 ---- ---- ---- ---- .6795 -.0800 .7595 455 ---- ---- ---- ---- .7295 -.0800 .8095 460 ---- ---- ---- ---- .7790 -.0805 .8595 465 ---- ---- ---- ---- .8290 -.0805 .9095 470 ---- ---- ---- ---- .8790 -.0805 .9595 475 ---- ---- ---- ---- .9290 -.0805 1.0095 480 ---- ---- ---- ---- .9790 -.0805 1.0595 485 ---- ---- ---- ---- 1.0290 -.0805 1.1095 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0710 +.0805 .9905 280 ---- ---- ---- ---- 1.0210 +.0805 .9405 285 ---- ---- ---- ---- .9710 +.0800 .8910 290 ---- ---- ---- ---- .9210 +.0800 .8410 295 ---- ---- ---- ---- .8715 +.0800 .7915 300 ---- ---- ---- ---- .8215 +.0795 .7420 305 ---- ---- ---- ---- .7720 +.0795 .6925 310 ---- ---- ---- ---- .7225 +.0790 .6435 315 ---- ---- ---- ---- .6730 +.0785 .5945 320 ---- .5815B .5385A .5815B .6235 +.0780 .5455 325 ---- ---- ---- ---- .5745 +.0775 .4970 330 ---- .5425B .4430A .5425B .5255 +.0760 .4495 335 ---- ---- ---- ---- .4775 +.0750 .4025 340 ---- .4460B .3510A .4460B .4295 +.0730 .3565 345 ---- ---- ---- ---- .3835 +.0710 .3125 350 ---- .3540B .2655A .3540B .3385 +.0685 .2700 355 ---- .2500B .2240A .2240A .2950 +.0645 .2305 360 ---- .2675B .1880A .1880A .2540 +.0605 .1935 365 ---- .2215B .1510A .1510A .2155 +.0560 .1595 370 ---- .1915B .1220A .1915B .1805 +.0510 .1295 375 ---- .1580B .0960A .1580B .1485 +.0450 .1035 10 10 380 ---- .1300B .0750A .1295B .1205 +.0390 .0815 11 385 ---- .1045B .0580A .1045B .0960 +.0330 .0630 7 390 ---- .0830B .0445A .0830B .0755 +.0275 .0480 395 ---- .0650B .0335A .0650B .0590 +.0225 .0365 400 ---- .0500B .0255A .0500B .0455 +.0180 .0275 1 405 ---- .0385B .0190A .0190A .0350 +.0145 .0205 410 ---- .0290B .0145A .0145A .0265 +.0110 .0155 415 ---- .0220B .0110A .0110A .0200 +.0085 .0115 420 ---- .0160B .0080A .0080A .0150 +.0065 .0085 20 425 ---- .0115B ---- .0115B .0110 +.0045 .0065 430 ---- .0080B ---- .0080B .0085 +.0040 .0045 435 ---- .0055B ---- .0055B .0060 +.0025 .0035 440 ---- .0040B ---- .0040B .0045 +.0020 .0025 445 ---- .0025B ---- .0025B .0035 +.0015 .0020 450 ---- ---- ---- ---- .0025 +.0010 .0015 455 ---- ---- ---- ---- .0020 +.0010 .0010 460 ---- ---- ---- ---- .0015 +.0005 .0010 465 ---- ---- ---- ---- .0010 +.0005 .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 49 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0010 -.0005 .0015 290 ---- ---- ---- ---- .0015 -.0005 .0020 295 ---- ---- ---- ---- .0015 -.0005 .0020 300 ---- ---- ---- ---- .0020 -.0005 .0025 305 ---- ---- ---- ---- .0020 -.0010 .0030 310 ---- ---- .0035A .0035A .0025 -.0015 .0040 315 ---- ---- .0040A .0040A .0030 -.0020 .0050 320 ---- ---- .0045A .0045A .0035 -.0025 .0060 325 ---- ---- .0050A .0050A .0045 -.0030 .0075 330 ---- ---- .0065A .0065A .0055 -.0040 .0095 335 ---- ---- .0080A .0080A .0070 -.0055 .0125 340 ---- ---- .0100A .0100A .0095 -.0075 .0170 345 ---- ---- .0130A .0130A .0130 -.0095 .0225 350 ---- .0310B .0175A .0310B .0180 -.0120 .0300 355 ---- .0420B .0235A .0235A .0245 -.0160 .0405 360 ---- .0555B .0315A .0315A .0335 -.0195 .0530 365 ---- .0730B .0420A .0420A .0450 -.0245 .0695 370 ---- .0945B .0550A .0550A .0600 -.0295 .0895 375 ---- .1195B .0720A .0720A .0780 -.0350 .1130 380 .0950 .1485B .0925A .1090B .0995 -.0410 1 .1405 4 2 385 ---- .1755B .1170A .1170A .1250 -.0470 .1720 41 390 ---- .2115B .1460A .2115B .1545 -.0525 .2070 395 ---- .2460B .1780A .2460B .1875 -.0580 .2455 9 400 ---- .2915B .2135A .2135A .2240 -.0625 .2865 405 ---- ---- .2560A .2560A .2635 -.0660 .3295 410 ---- ---- .3510A .3510A .3050 -.0690 .3740 415 ---- ---- .3945A .3945A .3485 -.0715 .4200 420 ---- .4735B .3785A .3785A .3930 -.0740 .4670 425 ---- ---- ---- ---- .4395 -.0750 .5145 430 ---- .5700B .4710A .4710A .4865 -.0765 .5630 435 ---- ---- ---- ---- .5340 -.0780 .6120 440 ---- ---- .5665A .5665A .5825 -.0785 .6610 445 ---- ---- ---- ---- .6310 -.0795 .7105 450 ---- ---- ---- ---- .6805 -.0795 .7600 455 ---- ---- ---- ---- .7300 -.0795 .8095 460 ---- ---- ---- ---- .7795 -.0800 .8595 465 ---- ---- ---- ---- .8290 -.0805 .9095 470 ---- ---- ---- ---- .8790 -.0805 .9595 475 ---- ---- ---- ---- .9290 -.0805 1.0095 480 ---- ---- ---- ---- .9790 -.0805 1.0595 485 ---- ---- ---- ---- 1.0290 -.0805 1.1095 490 ---- ---- ---- ---- 1.0790 -.0805 1.1595 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 4 52 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.5710 +.0805 3.4905 050 ---- ---- ---- ---- 3.3210 +.0805 3.2405 075 ---- ---- ---- ---- 3.0710 +.0805 2.9905 100 ---- ---- ---- ---- 2.8210 +.0805 2.7405 125 ---- ---- ---- ---- 2.5710 +.0805 2.4905 150 ---- ---- ---- ---- 2.3210 +.0805 2.2405 175 ---- ---- ---- ---- 2.0710 +.0805 1.9905 200 ---- ---- ---- ---- 1.8210 +.0805 1.7405 220 ---- ---- ---- ---- 1.6210 +.0805 1.5405 225 ---- ---- ---- ---- 1.5710 +.0805 1.4905 230 ---- ---- ---- ---- 1.5210 +.0805 1.4405 235 ---- ---- ---- ---- 1.4710 +.0805 1.3905 240 ---- ---- ---- ---- 1.4210 +.0805 1.3405 245 ---- ---- ---- ---- 1.3710 +.0805 1.2905 250 ---- ---- ---- ---- 1.3210 +.0805 1.2405 255 ---- ---- ---- ---- 1.2710 +.0805 1.1905 260 ---- ---- ---- ---- 1.2210 +.0805 1.1405 265 ---- ---- ---- ---- 1.1710 +.0805 1.0905 270 ---- ---- ---- ---- 1.1210 +.0805 1.0405 275 ---- ---- ---- ---- 1.0710 +.0805 .9905 280 ---- ---- ---- ---- 1.0210 +.0800 .9410 285 ---- ---- ---- ---- .9710 +.0800 .8910 290 ---- ---- ---- ---- .9210 +.0800 .8410 295 ---- ---- ---- ---- .8715 +.0800 .7915 300 ---- ---- ---- ---- .8215 +.0795 .7420 305 ---- ---- ---- ---- .7720 +.0800 .6920 310 ---- ---- ---- ---- .7220 +.0795 .6425 1 315 ---- ---- ---- ---- .6725 +.0790 .5935 316 ---- ---- ---- ---- .6625 +.0790 .5835 317 ---- ---- ---- ---- .6530 +.0790 .5740 318 ---- ---- ---- ---- .6430 +.0790 .5640 319 ---- ---- ---- ---- .6330 +.0785 .5545 320 ---- .5580B .5370A .5580B .6230 +.0785 .5445 3 321 ---- ---- ---- ---- .6130 +.0780 .5350 322 ---- ---- ---- ---- .6035 +.0785 .5250 323 ---- ---- ---- ---- .5935 +.0780 .5155 324 ---- ---- ---- ---- .5835 +.0780 .5055 325 ---- ---- ---- ---- .5735 +.0775 .4960 1 326 ---- ---- ---- ---- .5640 +.0780 .4860 327 ---- ---- ---- ---- .5540 +.0775 .4765 328 ---- ---- ---- ---- .5440 +.0770 .4670 329 ---- ---- ---- ---- .5340 +.0770 .4570 330 ---- .5420B .4405A .5420B .5245 +.0770 .4475 331 ---- ---- ---- ---- .5145 +.0765 .4380 332 ---- ---- ---- ---- .5050 +.0765 .4285 333 ---- ---- ---- ---- .4950 +.0760 .4190 334 ---- ---- ---- ---- .4855 +.0760 .4095 335 ---- ---- ---- ---- .4755 +.0755 .4000 10 336 ---- ---- ---- ---- .4660 +.0750 .3910 337 ---- ---- ---- ---- .4565 +.0750 .3815 338 ---- ---- ---- ---- .4470 +.0745 .3725 339 ---- ---- ---- ---- .4375 +.0745 .3630 340 ---- .4450B .3470A .4450B .4280 +.0740 .3540 18 341 ---- ---- ---- ---- .4185 +.0735 .3450 8 342 ---- ---- ---- ---- .4090 +.0735 .3355 343 ---- ---- ---- ---- .3995 +.0725 .3270 344 ---- ---- ---- ---- .3900 +.0720 .3180 1 345 ---- ---- ---- ---- .3810 +.0720 .3090 2 12 346 ---- ---- ---- ---- .3715 +.0715 .3000 23 347 ---- ---- ---- ---- .3625 +.0710 .2915 348 ---- ---- ---- ---- .3530 +.0700 .2830 9 349 ---- ---- .2670A .2670A .3440 +.0695 .2745 8 350 ---- .3510B .2585A .2585A .3350 +.0690 .2660 7 351 ---- .2580B .2505A .2580B .3260 +.0685 .2575 352 ---- .2560B .2425A .2560B .3170 +.0680 .2490 353 ---- .2490B .2335A .2335A .3085 +.0675 .2410 2 354 ---- .2515B .2265A .2265A .2995 +.0665 .2330 355 ---- .2480B .2185A .2185A .2910 +.0660 .2250 3 356 ---- .2600B .2110A .2110A .2825 +.0650 .2175 357 ---- .2610B .2035A .2035A .2740 +.0645 .2095 358 ---- .2585B .1965A .1965A .2655 +.0635 .2020 359 ---- .2590B .1890A .1890A .2575 +.0625 .1950 360 ---- .2640B .1820A .2640B .2490 +.0615 .1875 4 361 ---- .2500B .1750A .1750A .2410 +.0605 .1805 362 ---- .2420B .1685A .1685A .2330 +.0595 .1735 363 ---- .2335B .1615A .1615A .2255 +.0590 .1665 10 364 ---- .2255B .1500A .1500A .2175 +.0575 .1600 14 365 ---- .2160B .1435A .1435A .2100 +.0565 .1535 245 366 ---- .2085B .1375A .1375A .2025 +.0555 .1470 367 ---- .2060B .1315A .2060B .1950 +.0540 .1410 368 ---- .2005B .1260A .2005B .1880 +.0535 .1345 17 369 ---- .1930B .1200A .1930B .1810 +.0520 .1290 10 370 ---- .1860B .1145A .1860B .1740 +.0510 .1230 40 371 ---- .1790B .1085A .1790B .1670 +.0495 .1175 10 372 ---- .1720B .1030A .1720B .1605 +.0485 .1120 11 373 ---- .1650B .0985A .1650B .1540 +.0475 .1065 374 ---- .1585B .0935A .1585B .1475 +.0460 .1015 375 ---- .1520B .0890A .1520B .1415 +.0450 60 .0965 18 43 376 ---- .1455B .0845A .1455B .1360 +.0440 .0920 36 377 ---- .1405B .0800A .1405B .1300 +.0425 .0875 10 378 ---- .1345B .0760A .1345B .1245 +.0415 .0830 37 379 ---- .1285B .0720A .1285B .1190 +.0400 .0790 10 24 380 .0740 .1230B .0680A .1230B .1140 +.0390 31 .0750 405 381 ---- .1175B .0645A .1175B .1085 +.0375 7 .0710 87 382 .0850 .1130B .0610A .1130B .1035 +.0365 10 .0670 9 92 383 ---- .1070B .0575A .1070B .0980 +.0345 .0635 4 95 384 .0875 .1020B .0545A .1020B .0935 +.0335 1 .0600 4 38 385 .0560 .0975B .0515A .0810A .0890 +.0325 33 .0565 5 224 386 ---- .0930B .0485A .0930B .0850 +.0315 .0535 11 387 .0750 .0885B .0460A .0885B .0810 +.0305 1 .0505 36 388 .0745 .0845B .0435A .0790 .0770 +.0295 36 .0475 24 58 389 ---- .0800B .0410A .0800B .0730 +.0280 .0450 20 390 .0725 .0760B .0385A .0760B .0695 +.0270 10 .0425 212 726 391 ---- .0725B .0365A .0725B .0660 +.0260 .0400 33 392 ---- .0690B .0340A .0690B .0625 +.0250 .0375 22 393 ---- .0650B .0320A .0650B .0595 +.0240 .0355 34 394 ---- .0620B .0305A .0620B .0560 +.0225 .0335 40 395 ---- .0585B .0285A .0585B .0535 +.0220 .0315 14 109 396 ---- .0555B .0270A .0555B .0505 +.0210 .0295 33 397 ---- .0525B .0255A .0525B .0480 +.0200 .0280 12 398 ---- .0500B .0235A .0500B .0455 +.0195 .0260 18 399 ---- .0470B .0225A .0470B .0430 +.0185 .0245 32 400 .0405 .0445B .0210A .0445B .0405 +.0175 98 .0230 4 835 401 ---- .0420B .0195A .0420B .0385 +.0165 .0220 25 402 .0355 .0400B .0185A .0320A .0360 +.0155 3 .0205 112 403 .0335 .0375B .0175A .0375B .0340 +.0145 3 .0195 69 404 ---- .0355B .0160A .0355B .0325 +.0145 .0180 96 405 .0265 .0335B .0150A .0335B .0305 +.0135 1 .0170 44 282 406 ---- .0315B .0140A .0315B .0285 +.0125 .0160 111 407 ---- .0295B .0130A .0130A .0270 +.0120 .0150 71 408 .0120 .0280B .0120 .0275B .0255 +.0115 12 .0140 4 275 409 ---- .0265B .0115A .0115A .0240 +.0105 .0135 65 410 .0230 .0250B .0110A .0230 .0225 +.0100 137 .0125 1 396 415 ---- .0180B .0080A .0080A .0165 +.0075 .0090 3 71 420 .0125 .0130B .0060A .0130B .0120 +.0055 3 .0065 13 874 425 .0050 .0090 .0050 .0080A .0090 +.0045 79 .0045 11 2455 430 ---- .0065B ---- .0065B .0065 +.0030 .0035 2 1115 435 ---- .0045B ---- .0045B .0050 +.0025 .0025 8 440 ---- .0030B ---- .0030B .0035 +.0015 .0020 1 90 445 ---- ---- ---- ---- .0030 +.0010 .0020 24 450 ---- ---- ---- ---- .0025 +.0010 .0015 4 58 455 ---- ---- ---- ---- .0020 +.0005 .0015 26 460 ---- ---- ---- ---- .0015 +.0005 .0010 6 465 ---- ---- ---- ---- .0010 UNCH .0010 13 470 ---- ---- ---- ---- .0010 UNCH .0010 2 475 ---- .0010B ---- .0010B .0005 UNCH .0005 1 29 480 ---- ---- ---- ---- .0005 UNCH .0005 1 485 ---- ---- ---- ---- .0005 UNCH .0005 1 490 ---- ---- ---- ---- .0005 UNCH .0005 26 495 .0005 .0005 .0005 .0005 .0005 UNCH 20 .0005 20 500 ---- ---- ---- ---- .0005 UNCH 2 .0005 2 505 ---- ---- ---- ---- .0005 UNCH .0005 2 510 ---- ---- ---- ---- .0005 UNCH .0005 13 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 525 ---- ---- ---- ---- .0005 UNCH .0005 1 530 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 1 2 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 2 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5710 +.0805 3.4905 050 ---- ---- ---- ---- 3.3210 +.0805 3.2405 075 ---- ---- ---- ---- 3.0710 +.0805 2.9905 100 ---- ---- ---- ---- 2.8210 +.0805 2.7405 125 ---- ---- ---- ---- 2.5710 +.0805 2.4905 150 ---- ---- ---- ---- 2.3210 +.0805 2.2405 175 ---- ---- ---- ---- 2.0710 +.0805 1.9905 5 200 ---- ---- ---- ---- 1.8210 +.0805 1.7405 1 220 ---- ---- ---- ---- 1.6210 +.0805 1.5405 225 ---- ---- ---- ---- 1.5710 +.0805 1.4905 230 ---- ---- ---- ---- 1.5210 +.0805 1.4405 235 ---- ---- ---- ---- 1.4710 +.0805 1.3905 240 ---- ---- ---- ---- 1.4210 +.0805 1.3405 245 ---- ---- ---- ---- 1.3710 +.0805 1.2905 250 ---- ---- ---- ---- 1.3210 +.0805 1.2405 255 ---- ---- ---- ---- 1.2710 +.0800 1.1910 260 ---- ---- ---- ---- 1.2210 +.0800 1.1410 265 ---- ---- ---- ---- 1.1715 +.0800 1.0915 270 ---- ---- ---- ---- 1.1215 +.0795 1.0420 2 275 ---- ---- ---- ---- 1.0720 +.0795 .9925 280 ---- ---- ---- ---- 1.0225 +.0795 .9430 285 ---- ---- ---- ---- .9730 +.0795 .8935 290 ---- ---- .8375A .8375A .9235 +.0790 .8445 295 ---- ---- ---- ---- .8745 +.0785 .7960 300 ---- .8430B .7400A .8430B .8255 +.0780 .7475 305 ---- ---- ---- ---- .7770 +.0775 .6995 310 ---- .7455B .6450A .7455B .7285 +.0765 .6520 315 ---- ---- ---- ---- .6805 +.0750 .6055 320 ---- .6500B .5525A .6500B .6335 +.0740 .5595 4 325 ---- ---- ---- ---- .5870 +.0725 .5145 330 ---- .5575B .4640A .5575B .5420 +.0715 .4705 335 ---- ---- ---- ---- .4975 +.0695 .4280 11 340 ---- .4695B .3805A .4695B .4545 +.0675 .3870 76 341 ---- .3985B .3725A .3725A .4460 +.0665 .3795 342 ---- .4115B .3645A .3645A .4375 +.0660 .3715 343 ---- .4130B .3565A .3565A .4295 +.0660 .3635 344 ---- .4120B .3490A .3490A .4210 +.0650 .3560 345 ---- .4140B .3415A .3415A .4130 +.0650 .3480 24 346 ---- .4140B .3340A .4105B .4050 +.0645 .3405 347 ---- .4040B .3265A .3265A .3965 +.0635 .3330 348 ---- .3975B .3190A .3190A .3885 +.0630 .3255 349 ---- .3895B .3115A .3115A .3805 +.0625 .3180 350 ---- .3865B .3045A .3045A .3730 +.0625 .3105 62 351 ---- .3720B .2975A .2975A .3650 +.0615 .3035 352 ---- .3655B .2905A .2905A .3570 +.0605 .2965 353 ---- .3580B .2835A .2835A .3495 +.0600 .2895 354 ---- .3500B .2765A .2765A .3420 +.0595 .2825 1 355 ---- .3425B .2700A .2700A .3345 +.0590 .2755 356 ---- .3350B .2630A .2630A .3270 +.0585 .2685 20 357 ---- .3275B .2565A .2565A .3195 +.0575 .2620 46 46 358 ---- .3245B .2500A .2500A .3125 +.0570 .2555 359 ---- .3170B .2440A .2440A .3050 +.0560 .2490 360 ---- .3100B .2320A .2320A .2980 +.0555 .2425 48 361 ---- .3030B .2260A .2260A .2910 +.0545 .2365 362 ---- .2955B .2200A .2955B .2840 +.0540 .2300 363 ---- .2885B .2140A .2885B .2775 +.0535 .2240 364 ---- .2820B .2085A .2820B .2705 +.0525 .2180 1 365 ---- .2750B .2025A .2750B .2640 +.0520 .2120 325 366 ---- .2685B .1970A .2685B .2575 +.0510 .2065 367 ---- .2615B .1915A .2615B .2510 +.0500 .2010 75 368 ---- .2550B .1860A .2550B .2450 +.0500 .1950 369 ---- .2490B .1800A .2490B .2390 +.0490 .1900 370 ---- .2425B .1750A .2425B .2325 +.0480 .1845 1086 371 ---- .2365B .1700A .2365B .2265 +.0475 .1790 372 ---- .2305B .1650A .2305B .2210 +.0470 .1740 10 373 ---- .2250B .1600A .2250B .2150 +.0460 .1690 1 1 374 ---- .2200B .1550A .2200B .2095 +.0450 .1645 375 .1595 .2140B .1505A .2140B .2040 +.0445 199 .1595 8 1270 376 ---- .2085B .1460A .2080B .1985 +.0435 .1550 377 .1510 .2030B .1415A .1415A .1930 +.0430 4 .1500 1 378 ---- .1975B .1375A .1975B .1880 +.0420 .1460 21 379 ---- .1920B .1335A .1920B .1825 +.0410 .1415 10 380 ---- .1870B .1290A .1870B .1775 +.0405 .1370 4 251 381 ---- .1820B .1250A .1820B .1725 +.0395 35 .1330 31 382 .1650 .1775B .1215A .1775B .1680 +.0390 4 .1290 53 383 .1590 .1720B .1175A .1720B .1630 +.0380 4 .1250 3 384 .1545 .1670B .1140A .1480A .1585 +.0375 5 .1210 3 3 385 .1520 .1625B .1105A .1625B .1535 +.0365 4 .1170 20 705 386 .1140 .1580B .1070A .1070A .1490 +.0355 4 .1135 73 387 ---- .1535B .1035A .1535B .1450 +.0350 .1100 13 388 .1370 .1490B .1000A .1490B .1405 +.0340 4 .1065 1 389 ---- .1445B .0970A .1445B .1365 +.0335 .1030 390 .1160 .1405B .0940A .1405B .1325 +.0325 10 .1000 30 2766 391 ---- .1365B .0910A .1365B .1285 +.0320 .0965 10 18 392 ---- .1325B .0880A .1325B .1245 +.0310 .0935 8 393 ---- .1285B .0850A .1285B .1210 +.0305 .0905 8 394 ---- .1245B .0825A .1245B .1175 +.0300 .0875 8 12 395 ---- .1210B .0795A .1210B .1140 +.0290 .0850 361 396 ---- .1170B .0770A .1170B .1105 +.0285 .0820 17 397 .1045 .1140B .0745A .1140B .1070 +.0280 4 .0790 8 8 398 .1015 .1100B .0720A .1100B .1035 +.0270 4 .0765 1 399 .0985 .1065B .0695A .1065B .1005 +.0265 4 .0740 20 400 .0690 .1035B .0675A .1035B .0970 +.0255 36 .0715 259 3699 401 .0935 .1000B .0650A .1000B .0940 +.0250 4 .0690 402 .0910 .0970B .0630A .0970B .0910 +.0245 8 .0665 403 ---- .0940B .0605A .0940B .0885 +.0240 .0645 59 404 ---- .0910B .0585A .0910B .0855 +.0235 .0620 405 ---- .0880B .0565A .0880B .0830 +.0230 99 .0600 82 211 406 ---- .0850B .0545A .0850B .0800 +.0220 .0580 3 13 407 .0790 .0825B .0530A .0820B .0775 +.0215 10 .0560 6 408 ---- .0795B .0510A .0790B .0750 +.0210 803 .0540 159 410 ---- .0745B .0475A .0745B .0705 +.0200 10 .0505 1347 415 ---- .0630B .0400A .0630B .0595 +.0170 25 .0425 10 315 420 .0400 .0530B .0335A .0530B .0500 +.0145 21 .0355 1202 425 .0400 .0445B .0280A .0445B .0420 +.0125 578 .0295 469 4031 430 .0345 .0370B .0230A .0370B .0350 +.0105 1 .0245 42 110 435 .0295 .0305B .0195A .0270A .0295 +.0090 19 .0205 2 1708 440 .0230 .0255B .0160A .0255B .0245 +.0075 2 .0170 2795 445 ---- .0210B .0135A .0135A .0205 +.0065 .0140 664 450 .0160 .0175B .0115A .0175B .0170 +.0050 854 .0120 284 5110 455 ---- .0145B .0095A .0095A .0140 +.0040 .0100 10 460 ---- .0120B ---- .0120B .0115 +.0030 .0085 684 465 ---- .0100B ---- .0100B .0100 +.0030 .0070 450 470 ---- .0080B ---- .0080B .0080 +.0020 .0060 357 475 ---- .0070B ---- .0070B .0070 +.0020 .0050 1 1023 480 ---- .0055B ---- .0055B .0060 +.0015 .0045 818 485 ---- .0045B ---- .0045B .0050 +.0010 .0040 28 490 ---- .0040B ---- .0040B .0045 +.0010 .0035 1 13 495 ---- .0035B ---- .0035B .0040 +.0010 .0030 1 1 500 ---- ---- ---- ---- .0035 +.0010 .0025 5 505 ---- ---- ---- ---- .0030 +.0010 .0020 2 2 510 ---- ---- ---- ---- .0025 +.0005 .0020 515 ---- ---- ---- ---- .0025 +.0005 .0020 520 ---- ---- ---- ---- .0020 +.0005 .0015 1 525 ---- ---- ---- ---- .0020 +.0005 .0015 530 ---- ---- ---- ---- .0015 UNCH .0015 535 ---- ---- ---- ---- .0015 +.0005 .0010 1 540 ---- ---- ---- ---- .0015 +.0005 .0010 8 545 ---- ---- ---- ---- .0010 UNCH .0010 550 ---- ---- ---- ---- .0010 UNCH .0010 32 555 ---- ---- ---- ---- .0010 UNCH .0010 560 ---- ---- ---- ---- .0010 +.0005 .0005 565 ---- ---- ---- ---- .0010 +.0005 .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 3 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5745 +.0785 3.4960 050 ---- ---- ---- ---- 3.3245 +.0785 3.2460 075 ---- ---- ---- ---- 3.0745 +.0785 2.9960 100 ---- ---- ---- ---- 2.8245 +.0785 2.7460 125 ---- ---- ---- ---- 2.5745 +.0785 2.4960 150 ---- ---- ---- ---- 2.3245 +.0785 2.2460 175 ---- ---- ---- ---- 2.0745 +.0785 1.9960 200 ---- ---- ---- ---- 1.8245 +.0785 1.7460 220 ---- ---- ---- ---- 1.6245 +.0785 1.5460 225 ---- ---- ---- ---- 1.5745 +.0785 1.4960 230 ---- ---- ---- ---- 1.5245 +.0785 1.4460 235 ---- ---- ---- ---- 1.4745 +.0785 1.3960 240 ---- ---- ---- ---- 1.4245 +.0785 1.3460 245 ---- ---- ---- ---- 1.3745 +.0780 1.2965 250 ---- ---- ---- ---- 1.3245 +.0780 1.2465 255 ---- ---- ---- ---- 1.2750 +.0780 1.1970 260 ---- ---- ---- ---- 1.2255 +.0780 1.1475 265 ---- ---- ---- ---- 1.1760 +.0775 1.0985 270 ---- ---- ---- ---- 1.1265 +.0770 1.0495 275 ---- ---- ---- ---- 1.0775 +.0770 1.0005 280 ---- 1.0420B .9455A 1.0420B 1.0285 +.0765 .9520 285 ---- ---- ---- ---- .9800 +.0760 .9040 290 ---- .9480B .8500A .9480B .9320 +.0755 .8565 295 ---- ---- ---- ---- .8845 +.0750 .8095 300 ---- .8525B .7565A .8525B .8370 +.0735 .7635 305 ---- ---- ---- ---- .7905 +.0730 .7175 310 ---- .7595B .6665A .7595B .7440 +.0710 .6730 315 ---- ---- ---- ---- .6990 +.0700 .6290 320 ---- .6695B .5795A .6695B .6545 +.0685 .5860 325 ---- ---- ---- ---- .6110 +.0670 .5440 330 ---- .5830B .4955A .4955A .5685 +.0650 .5035 335 ---- .5325B .4565A .4565A .5275 +.0635 .4640 6 340 ---- .5010B .4195A .4195A .4880 +.0615 .4265 16 345 ---- .4575B .3835A .3835A .4495 +.0590 .3905 350 ---- .4250B .3500A .3500A .4130 +.0570 .3560 19 355 ---- .3890B .3180A .3180A .3780 +.0545 .3235 17 356 ---- ---- ---- .3055A .3715 ---- ---- 357 ---- .3750B .3005A .3005A .3645 +.0530 .3115 358 ---- .3680B .2945A .2945A .3580 +.0530 .3050 359 ---- .3615B .2890A .2890A .3515 +.0525 .2990 360 ---- .3550B .2835A .2835A .3450 +.0515 .2935 361 ---- .3480B .2780A .2780A .3385 +.0510 .2875 362 ---- .3415B .2715A .3415B .3325 +.0510 .2815 363 ---- .3355B .2660A .3355B .3260 +.0500 .2760 364 ---- .3290B .2605A .3290B .3200 +.0495 .2705 365 ---- .3225B .2550A .2550A .3140 +.0490 .2650 56 366 ---- .3165B .2500A .2500A .3080 +.0485 .2595 367 ---- .3105B .2450A .2450A .3020 +.0480 .2540 1 368 ---- .3045B .2380A .3045B .2960 +.0470 .2490 369 ---- .2985B .2330A .2985B .2900 +.0465 .2435 370 ---- .2930B .2280A .2930B .2845 +.0460 .2385 1 371 ---- .2865B .2230A .2865B .2785 +.0450 .2335 372 ---- .2810B .2180A .2810B .2730 +.0445 .2285 373 ---- .2765B .2135A .2765B .2675 +.0440 .2235 374 ---- .2710B .2090A .2710B .2620 +.0435 .2185 375 ---- .2660B .2040A .2660B .2565 +.0425 .2140 376 ---- .2600B .1995A .2600B .2515 +.0425 .2090 377 ---- .2555B .1950A .2555B .2460 +.0415 .2045 378 ---- .2500B .1910A .2495B .2410 +.0410 .2000 379 ---- .2445B .1865A .2445B .2360 +.0405 .1955 380 ---- .2395B .1820A .2395B .2310 +.0400 .1910 44 381 ---- .2345B .1780A .2345B .2260 +.0395 .1865 382 ---- .2295B .1740A .2295B .2210 +.0385 .1825 383 ---- .2250B .1700A .2245B .2165 +.0380 .1785 384 ---- .2200B .1665A .2200B .2115 +.0370 .1745 385 ---- .2155B .1625A .2150B .2070 +.0365 .1705 15 386 ---- .2105B .1585A .2105B .2025 +.0360 .1665 387 ---- .2060B .1550A .2060B .1980 +.0355 .1625 388 ---- .2020B .1515A .2020B .1935 +.0345 .1590 389 ---- .1975B .1480A .1975B .1895 +.0345 .1550 390 .1800 .1930B .1445A .1930B .1855 +.0340 20 .1515 240 391 ---- .1885B .1410A .1885B .1810 +.0330 .1480 392 ---- .1850B .1375A .1850B .1770 +.0325 .1445 393 ---- .1805B .1345A .1805B .1735 +.0325 .1410 394 ---- .1765B .1315A .1765B .1695 +.0320 .1375 395 ---- .1725B .1280A .1725B .1655 +.0310 .1345 21 396 ---- .1685B .1250A .1685B .1620 +.0305 .1315 397 ---- .1650B .1220A .1650B .1585 +.0305 .1280 398 ---- .1610B .1195A .1610B .1545 +.0295 .1250 7 399 ---- .1575B .1165A .1575B .1510 +.0290 .1220 400 ---- .1540B .1135A .1540B .1480 +.0290 .1190 501 867 401 ---- .1505B .1110A .1505B .1445 +.0280 .1165 402 ---- .1475B .1080A .1475B .1410 +.0275 .1135 403 ---- .1435B .1055A .1435B .1380 +.0275 .1105 404 ---- .1405B .1030A .1400B .1345 +.0265 .1080 405 ---- .1370B .1005A .1370B .1315 +.0260 .1055 20 410 ---- .1215B .0890A .1215B .1170 +.0240 .0930 50 135 415 ---- .1075B .0785A .1070B .1035 +.0215 9 .0820 125 420 ---- .0950B .0690A .0950B .0915 +.0195 .0720 11 425 ---- .0840B .0610A .0840B .0810 +.0175 .0635 510 430 ---- .0740B .0535A .0740B .0715 +.0160 .0555 100 251 435 ---- .0650B .0475A .0650B .0630 +.0140 .0490 205 440 ---- .0575B .0420A .0575B .0555 +.0125 .0430 50 158 445 ---- .0505B .0370A .0370A .0490 +.0110 .0380 15 450 ---- .0440B .0325A .0325A .0430 +.0100 .0330 500 865 455 ---- .0390B ---- .0390B .0380 +.0090 .0290 10 460 ---- .0340B ---- .0340B .0330 +.0075 9 .0255 127 465 ---- .0300B ---- .0300B .0295 +.0070 1 .0225 10 28 470 ---- .0260B ---- .0260B .0260 +.0060 .0200 10 475 ---- .0230B ---- .0230B .0230 +.0055 .0175 587 480 ---- .0200B ---- .0200B .0200 +.0045 3 .0155 38 485 ---- .0175B ---- .0175B .0180 +.0040 12 .0140 490 ---- .0155B ---- .0155B .0160 +.0035 .0125 495 ---- .0135B ---- .0135B .0140 +.0030 1 .0110 16 500 ---- .0120B ---- .0120B .0125 +.0025 .0100 2 11 505 ---- .0105B ---- .0105B .0110 +.0020 .0090 510 ---- .0095B ---- .0095B .0100 +.0020 .0080 515 ---- .0085B ---- .0085B .0090 +.0015 .0075 28 520 ---- .0075B ---- .0075B .0080 +.0015 .0065 525 ---- .0065B ---- .0065B .0070 +.0010 .0060 20 530 ---- .0060B ---- .0060B .0065 +.0010 .0055 1 535 ---- .0055B ---- .0055B .0060 +.0010 .0050 540 ---- .0050B ---- .0050B .0055 +.0010 .0045 545 ---- ---- ---- ---- .0050 +.0005 .0045 10 550 .0045 .0045 .0045 .0045 .0045 +.0005 1 .0040 2 555 ---- ---- ---- ---- .0040 +.0005 .0035 200 560 ---- ---- ---- ---- .0035 UNCH .0035 1 565 ---- ---- ---- ---- .0035 +.0005 .0030 10 570 ---- ---- ---- ---- .0030 UNCH .0030 575 ---- ---- ---- ---- .0025 UNCH .0025 10 580 ---- ---- ---- ---- .0025 UNCH .0025 600 ---- ---- ---- ---- .0020 UNCH .0020 1 625 ---- ---- ---- ---- .0010 -.0005 .0015 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5745 +.0785 3.4960 050 ---- ---- ---- ---- 3.3245 +.0785 3.2460 075 ---- ---- ---- ---- 3.0745 +.0785 2.9960 100 ---- ---- ---- ---- 2.8245 +.0785 2.7460 125 ---- ---- ---- ---- 2.5745 +.0785 2.4960 150 ---- ---- ---- ---- 2.3245 +.0785 2.2460 175 ---- ---- ---- ---- 2.0745 +.0785 1.9960 200 ---- ---- ---- ---- 1.8245 +.0785 1.7460 220 ---- ---- ---- ---- 1.6245 +.0785 1.5460 225 ---- ---- ---- ---- 1.5745 +.0785 1.4960 230 ---- ---- ---- ---- 1.5245 +.0785 1.4460 235 ---- ---- ---- ---- 1.4745 +.0780 1.3965 240 ---- ---- ---- ---- 1.4250 +.0780 1.3470 245 ---- ---- ---- ---- 1.3750 +.0775 1.2975 250 ---- ---- ---- ---- 1.3255 +.0775 1.2480 255 ---- ---- ---- ---- 1.2765 +.0775 1.1990 260 ---- 1.1630B 1.1440A 1.1630B 1.2270 +.0770 1.1500 265 ---- ---- ---- ---- 1.1780 +.0765 1.1015 270 ---- 1.1460B 1.0475A 1.1460B 1.1295 +.0765 1.0530 275 ---- ---- ---- ---- 1.0810 +.0755 1.0055 280 ---- 1.0495B .9525A 1.0495B 1.0330 +.0750 .9580 285 ---- ---- ---- ---- .9855 +.0740 .9115 290 ---- .9545B .8595A .9545B .9390 +.0735 .8655 295 ---- ---- ---- ---- .8925 +.0725 .8200 300 ---- .8620B .7700A .8620B .8470 +.0715 .7755 305 ---- ---- ---- ---- .8020 +.0705 .7315 310 ---- .7725B .6835A .7725B .7580 +.0690 .6890 315 ---- ---- ---- ---- .7145 +.0675 .6470 320 ---- .6865B .5980A .5980A .6720 +.0660 .6060 325 ---- .6110B .5585A .5585A .6305 +.0645 .5660 330 ---- .6040B .5200A .5200A .5905 +.0630 .5275 335 ---- .5575B .4830A .4830A .5515 +.0615 .4900 340 ---- .5260B .4480A .4480A .5135 +.0590 .4545 345 ---- .4840B .4145A .4145A .4770 +.0570 .4200 350 ---- .4535B .3810A .3810A .4425 +.0550 .3875 355 ---- .4190B .3470A .3470A .4090 +.0525 .3565 4 360 ---- .3870B .3190A .3870B .3775 +.0505 .3270 365 ---- .3560B .2920A .2920A .3475 +.0480 .2995 4 370 ---- .3270B .2635A .3270B .3190 +.0455 .2735 25 375 .2425 .3010B .2400 .3005B .2925 +.0430 2 .2495 34 26 380 ---- .2750B .2180A .2180A .2675 +.0405 .2270 200 185 385 .2440 .2515B .1980A .2510B .2445 +.0385 12 .2060 12 390 ---- .2300B .1795A .2300B .2225 +.0360 6 .1865 10 24 395 .1955 .2095B .1625A .2095B .2025 +.0335 9 .1690 9 400 .1775 .1905B .1470A .1905B .1840 +.0310 9 .1530 100 159 405 .1700 .1725B .1325A .1725B .1670 +.0290 6 .1380 410 ---- .1565B .1200A .1565B .1510 +.0265 .1245 1 415 ---- .1415B .1080A .1415B .1370 +.0245 .1125 420 ---- .1280B .0975A .0975A .1235 +.0220 .1015 26 425 .1090 .1155B .0880A .1155B .1120 +.0205 324 .0915 30 320 430 ---- .1040B .0795A .0795A .1010 +.0185 .0825 10 435 ---- .0940B .0715A .0715A .0910 +.0170 .0740 440 ---- .0845B .0650A .0650A .0825 +.0155 12 .0670 20 36 445 ---- .0765B .0585A .0585A .0740 +.0135 .0605 8 450 ---- .0685B .0530A .0530A .0670 +.0125 10 .0545 2 14 455 ---- .0615B .0480A .0480A .0605 +.0115 .0490 10 460 ---- .0555B .0435A .0435A .0545 +.0100 .0445 14 465 ---- .0500B .0395A .0395A .0490 +.0090 .0400 470 ---- .0450B ---- .0450B .0445 +.0085 .0360 39 475 .0365 .0405B .0325A .0405B .0400 +.0070 320 .0330 480 ---- .0365B .0295A .0295A .0360 +.0060 .0300 2 485 ---- .0330B ---- .0330B .0325 +.0055 .0270 490 ---- .0300B ---- .0300B .0295 +.0050 .0245 100 110 495 ---- .0270B ---- .0270B .0270 +.0045 .0225 500 ---- .0240B ---- .0240B .0245 +.0040 5 .0205 250 505 ---- .0220B ---- .0220B .0220 +.0035 .0185 10 510 ---- .0200B ---- .0200B .0200 +.0030 .0170 515 ---- .0180B ---- .0180B .0185 +.0030 .0155 520 ---- .0165B ---- .0165B .0165 +.0025 .0140 525 ---- .0150B ---- .0150B .0150 +.0020 .0130 10 530 ---- .0135B ---- .0135B .0140 +.0020 .0120 535 ---- .0125B ---- .0125B .0125 +.0015 .0110 10 540 ---- .0110B ---- .0110B .0115 +.0015 .0100 545 ---- .0105B ---- .0105B .0105 +.0010 .0095 550 ---- .0095B ---- .0095B .0100 +.0015 .0085 555 ---- .0085B ---- .0085B .0090 +.0010 .0080 560 ---- .0080B ---- .0080B .0085 +.0010 .0075 565 ---- ---- ---- ---- .0075 +.0005 .0070 10 570 ---- ---- ---- ---- .0070 +.0005 .0065 575 ---- ---- ---- ---- .0065 +.0005 .0060 580 ---- ---- ---- ---- .0060 +.0005 .0055 600 ---- ---- ---- ---- .0045 UNCH .0045 3 625 ---- ---- ---- ---- .0030 UNCH .0030 650 ---- ---- ---- ---- .0025 UNCH .0025 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5790 +.0760 3.5030 050 ---- ---- ---- ---- 3.3290 +.0760 3.2530 075 ---- ---- ---- ---- 3.0790 +.0760 3.0030 100 ---- ---- ---- ---- 2.8290 +.0760 2.7530 125 ---- ---- ---- ---- 2.5790 +.0760 2.5030 150 ---- ---- ---- ---- 2.3290 +.0760 2.2530 175 ---- ---- ---- ---- 2.0790 +.0760 2.0030 200 ---- ---- ---- ---- 1.8290 +.0760 1.7530 220 ---- ---- ---- ---- 1.6290 +.0760 1.5530 225 ---- ---- ---- ---- 1.5790 +.0760 1.5030 230 ---- ---- ---- ---- 1.5290 +.0755 1.4535 235 ---- ---- ---- ---- 1.4795 +.0755 1.4040 240 ---- ---- ---- ---- 1.4300 +.0750 1.3550 245 ---- ---- ---- ---- 1.3805 +.0745 1.3060 250 ---- 1.2685B 1.2515A 1.2685B 1.3315 +.0745 1.2570 255 ---- ---- ---- ---- 1.2825 +.0735 1.2090 260 ---- 1.2500B 1.1550A 1.2500B 1.2340 +.0730 1.1610 1 265 ---- ---- ---- ---- 1.1860 +.0725 1.1135 270 ---- 1.1535B 1.0605A 1.1535B 1.1385 +.0725 1.0660 275 ---- ---- ---- ---- 1.0915 +.0720 1.0195 280 ---- 1.0590B .9675A 1.0590B 1.0445 +.0710 .9735 285 ---- ---- ---- ---- .9985 +.0700 .9285 290 ---- .9670B .8775A .9670B .9530 +.0695 .8835 295 ---- ---- ---- ---- .9080 +.0685 .8395 300 ---- .8775B .7905A .8775B .8640 +.0675 .7965 305 ---- ---- ---- ---- .8205 +.0660 .7545 310 ---- .7910B .7075A .7910B .7780 +.0650 .7130 315 ---- ---- ---- ---- .7360 +.0635 .6725 320 ---- .7085B .6280A .7085B .6955 +.0620 .6335 325 ---- ---- ---- ---- .6555 +.0600 .5955 330 ---- .6295B .5535A .6295B .6170 +.0585 .5585 335 ---- .5270B .5180A .5270B .5800 +.0570 .5230 340 ---- .5550B .4840A .5550B .5435 +.0550 .4885 345 ---- .5195B .4510A .5195B .5090 +.0535 .4555 350 ---- .4855B .4195A .4855B .4755 +.0515 .4240 355 ---- .4530B .3900A .4530B .4435 +.0495 .3940 9 360 ---- .4215B .3615A .4215B .4130 +.0475 .3655 365 ---- .3920B .3345A .3345A .3840 +.0455 .3385 370 ---- .3640B .3030A .3030A .3565 +.0435 .3130 9 375 ---- .3385B .2795A .2795A .3300 +.0410 .2890 380 ---- .3135B .2575A .2575A .3055 +.0395 .2660 2 385 ---- .2900B .2370A .2370A .2825 +.0375 21 .2450 3 390 ---- .2675B .2180A .2180A .2605 +.0350 .2255 14 395 ---- .2465B .2005A .2450B .2405 +.0335 .2070 400 .2175 .2275B .1840A .2150A .2215 +.0315 5 .1900 10 25 405 .2000 .2095B .1690A .2095B .2035 +.0290 19 .1745 6 410 ---- .1930B .1550A .1930B .1875 +.0275 .1600 14 415 ---- .1775B .1420A .1420A .1720 +.0250 .1470 10 420 ---- .1630B .1305A .1305A .1580 +.0235 .1345 3 425 ---- .1500B .1200A .1200A .1455 +.0220 275 .1235 752 2198 430 ---- .1375B .1100A .1100A .1335 +.0200 .1135 1 435 ---- .1260B .1010A .1010A .1225 +.0185 .1040 440 .1150 .1155B .0925A .1155B .1125 +.0170 1 .0955 2 26 445 ---- .1060B .0850A .0850A .1030 +.0155 .0875 20 450 ---- .0970B .0785A .0785A .0945 +.0140 .0805 250 99 455 ---- .0890B .0720A .0720A .0865 +.0125 .0740 460 ---- .0815B .0665A .0665A .0795 +.0115 .0680 465 ---- .0745B .0615A .0615A .0730 +.0105 .0625 470 ---- .0680B .0565A .0565A .0670 +.0095 .0575 475 ---- .0625B .0525A .0525A .0615 +.0085 254 .0530 752 2540 480 ---- .0570B ---- .0570B .0565 +.0080 .0485 50 485 ---- .0525B .0445A .0445A .0515 +.0065 .0450 490 ---- .0480B ---- .0480B .0475 +.0060 .0415 3 495 ---- .0440B ---- .0440B .0435 +.0050 .0385 500 .0395 .0405B .0390 .0400B .0400 +.0045 48 .0355 251 775 505 ---- .0370B ---- .0370B .0370 +.0040 .0330 510 ---- .0340B ---- .0340B .0340 +.0035 .0305 515 ---- .0315B ---- .0315B .0315 +.0035 .0280 10 520 ---- .0290B ---- .0290B .0290 +.0030 .0260 10 525 ---- .0270B ---- .0270B .0270 +.0025 .0245 530 ---- .0250B ---- .0245B .0250 +.0025 .0225 535 ---- .0230B ---- .0230B .0230 +.0020 .0210 540 ---- .0210B ---- .0210B .0215 +.0020 .0195 27 545 ---- .0195B ---- .0195B .0200 +.0015 .0185 550 ---- .0180B ---- .0180B .0185 +.0015 .0170 5 25 555 ---- .0170B ---- .0165B .0170 +.0010 .0160 10 560 ---- .0155B ---- .0155B .0160 +.0010 .0150 565 ---- .0145B ---- .0145B .0150 +.0010 .0140 570 ---- .0135B ---- .0135B .0140 +.0010 .0130 11 575 ---- ---- ---- ---- .0130 +.0005 .0125 580 ---- ---- ---- ---- .0120 +.0005 .0115 600 ---- ---- ---- ---- .0095 +.0005 .0090 625 ---- ---- ---- ---- .0070 UNCH .0070 650 ---- ---- ---- ---- .0055 +.0005 .0050 675 ---- ---- ---- ---- .0045 +.0005 .0040 700 ---- ---- ---- ---- .0035 UNCH .0035 725 ---- ---- ---- ---- .0030 +.0005 .0025 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5790 +.0760 3.5030 050 ---- ---- ---- ---- 3.3290 +.0760 3.2530 075 ---- ---- ---- ---- 3.0790 +.0760 3.0030 100 ---- ---- ---- ---- 2.8290 +.0760 2.7530 125 ---- ---- ---- ---- 2.5790 +.0760 2.5030 150 ---- ---- ---- ---- 2.3290 +.0760 2.2530 175 ---- ---- ---- ---- 2.0790 +.0760 2.0030 200 ---- ---- ---- ---- 1.8290 +.0760 1.7530 220 ---- ---- ---- ---- 1.6290 +.0760 1.5530 225 ---- ---- ---- ---- 1.5790 +.0755 1.5035 230 ---- ---- ---- ---- 1.5295 +.0755 1.4540 235 ---- ---- ---- ---- 1.4800 +.0750 1.4050 240 ---- ---- 1.3525A 1.3525A 1.4310 +.0745 1.3565 245 ---- ---- ---- ---- 1.3820 +.0740 1.3080 250 ---- 1.3480B 1.2560A 1.3480B 1.3335 +.0730 1.2605 255 ---- ---- ---- ---- 1.2855 +.0725 1.2130 260 ---- 1.2520B 1.1610A 1.2520B 1.2380 +.0720 1.1660 265 ---- ---- ---- ---- 1.1905 +.0710 1.1195 270 ---- 1.1575B 1.0680A 1.1575B 1.1440 +.0705 1.0735 275 ---- ---- ---- ---- 1.0980 +.0700 1.0280 280 ---- 1.0650B .9780A 1.0650B 1.0525 +.0695 .9830 285 ---- ---- ---- ---- 1.0075 +.0690 .9385 290 ---- .9750B .8910A .9750B .9630 +.0680 .8950 295 ---- ---- ---- ---- .9195 +.0670 .8525 300 ---- .8885B .8070A .8885B .8765 +.0660 .8105 305 ---- ---- ---- ---- .8345 +.0650 .7695 310 ---- .8050B .7265A .8050B .7930 +.0635 .7295 315 ---- ---- ---- ---- .7530 +.0625 .6905 320 ---- .7250B .6505A .7250B .7135 +.0610 .6525 325 ---- ---- ---- ---- .6750 +.0595 .6155 330 ---- .6485B .5790A .6485B .6375 +.0575 .5800 335 ---- .5955B .5450A .5955B .6015 +.0560 .5455 340 ---- .5770B .5120A .5770B .5665 +.0540 .5125 345 ---- .5425B .4800A .5425B .5330 +.0520 .4810 350 ---- .5100B .4495A .4495A .5005 +.0500 .4505 30 355 ---- .4780B .4205A .4205A .4695 +.0480 .4215 360 ---- .4480B .3925A .3925A .4400 +.0465 .3935 5 365 ---- .4190B .3585A .3585A .4120 +.0445 .3675 370 ---- .3930B .3340A .3340A .3850 +.0425 .3425 375 ---- .3670B .3110A .3110A .3600 +.0415 .3185 380 ---- .3425B .2890A .2890A .3355 +.0390 .2965 5 16 385 ---- .3190B .2685A .2685A .3130 +.0375 .2755 4 390 ---- .2970B .2495A .2495A .2915 +.0360 .2555 11 395 ---- .2765B .2315A .2315A .2710 +.0340 .2370 400 ---- .2570B .2145A .2565B .2520 +.0320 .2200 65 405 ---- .2390B .1990A .2390B .2340 +.0300 .2040 410 ---- .2220B .1845A .1845A .2175 +.0285 .1890 415 ---- .2060B .1710A .1710A .2020 +.0270 .1750 420 ---- .1910B .1585A .1585A .1870 +.0250 .1620 5 5 425 ---- .1770B .1470A .1470A .1735 +.0235 .1500 230 430 ---- .1645B .1360A .1360A .1610 +.0220 .1390 20 435 ---- .1520B .1265A .1265A .1490 +.0205 .1285 440 ---- .1410B .1170A .1170A .1385 +.0195 .1190 445 ---- .1310B .1090A .1090A .1280 +.0180 .1100 450 ---- .1210B .1010A .1010A .1190 +.0170 .1020 50 455 ---- .1125B .0940A .0940A .1100 +.0155 .0945 460 ---- .1035B .0875A .0875A .1020 +.0140 .0880 465 ---- .0955B .0810A .0810A .0945 +.0130 .0815 470 ---- .0885B .0755A .0755A .0875 +.0115 .0760 475 ---- .0820B ---- .0820B .0815 +.0110 .0705 240 480 ---- .0760B ---- .0760B .0755 +.0100 .0655 485 ---- .0705B ---- .0705B .0700 +.0090 .0610 490 ---- .0655B ---- .0655B .0650 +.0080 .0570 495 ---- .0610B ---- .0610B .0605 +.0075 .0530 500 ---- .0565B ---- .0565B .0565 +.0070 .0495 11 505 ---- .0525B ---- .0525B .0525 +.0065 .0460 510 ---- .0490B ---- .0490B .0490 +.0055 .0435 515 ---- .0455B ---- .0455B .0455 +.0050 .0405 520 ---- .0425B ---- .0425B .0425 +.0045 .0380 50 525 ---- .0395B ---- .0395B .0395 +.0040 .0355 530 ---- .0370B ---- .0370B .0370 +.0035 .0335 535 ---- .0345B ---- .0345B .0345 +.0030 .0315 4 540 ---- .0320B ---- .0320B .0325 +.0030 .0295 545 ---- .0300B ---- .0300B .0305 +.0030 .0275 550 ---- .0280B ---- .0280B .0285 +.0025 .0260 1 555 ---- .0260B ---- .0260B .0270 +.0025 .0245 6 560 ---- .0250B ---- .0245B .0250 +.0020 .0230 10 565 ---- .0230B ---- .0225B .0235 +.0020 .0215 570 ---- .0215B ---- .0210B .0225 +.0025 .0200 575 ---- .0200B ---- .0200B .0210 +.0020 .0190 580 ---- .0190B ---- .0185B .0200 +.0020 .0180 600 ---- .0150B ---- .0150B .0155 +.0015 .0140 625 ---- .0110B ---- ---- .0120 +.0015 .0105 650 ---- ---- ---- ---- .0095 +.0015 .0080 675 ---- ---- ---- ---- .0075 +.0010 .0065 700 ---- ---- ---- ---- .0060 +.0010 .0050 725 ---- ---- ---- ---- .0050 +.0010 .0040 750 ---- ---- ---- ---- .0040 +.0005 .0035 775 ---- ---- ---- ---- .0035 +.0010 .0025 800 ---- ---- ---- ---- .0030 +.0005 .0025 825 ---- ---- ---- ---- .0025 +.0005 .0020 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5795 +.0730 3.5065 050 ---- ---- ---- ---- 3.3295 +.0730 3.2565 075 ---- ---- ---- ---- 3.0795 +.0730 3.0065 100 ---- ---- ---- ---- 2.8295 +.0730 2.7565 125 ---- ---- ---- ---- 2.5795 +.0730 2.5065 150 ---- ---- ---- ---- 2.3295 +.0730 2.2565 175 ---- ---- ---- ---- 2.0795 +.0730 2.0065 200 ---- ---- ---- ---- 1.8295 +.0730 1.7565 220 ---- ---- ---- ---- 1.6300 +.0725 1.5575 225 ---- ---- ---- ---- 1.5805 +.0725 1.5080 230 ---- ---- ---- ---- 1.5315 +.0725 1.4590 235 ---- ---- ---- ---- 1.4825 +.0720 1.4105 240 ---- 1.3935B 1.3595A 1.3935B 1.4335 +.0715 1.3620 245 ---- ---- ---- ---- 1.3850 +.0710 1.3140 250 ---- 1.3485B 1.2645A 1.3485B 1.3370 +.0705 1.2665 255 ---- ---- ---- ---- 1.2895 +.0705 1.2190 260 ---- 1.2535B 1.1710A 1.2535B 1.2425 +.0700 1.1725 265 ---- ---- ---- ---- 1.1955 +.0690 1.1265 270 ---- 1.1605B 1.0805A 1.1605B 1.1495 +.0685 1.0810 275 ---- ---- ---- ---- 1.1040 +.0675 1.0365 280 ---- 1.0700B .9925A 1.0700B 1.0595 +.0665 .9930 285 ---- ---- ---- ---- 1.0155 +.0655 .9500 290 ---- .9830B ---- .9830B .9725 +.0645 .9080 295 ---- ---- ---- ---- .9300 +.0630 .8670 300 ---- .8985B ---- .8985B .8885 +.0615 .8270 305 ---- ---- ---- ---- .8475 +.0600 .7875 310 ---- .8175B ---- .8175B .8080 +.0590 .7490 315 ---- ---- ---- ---- .7690 +.0575 .7115 320 ---- .7400B ---- .7400B .7310 +.0560 .6750 325 ---- ---- ---- ---- .6940 +.0550 .6390 330 ---- .6665B ---- .6665B .6585 +.0540 .6045 335 ---- .6310B ---- .6310B .6235 +.0530 .5705 340 ---- .5965B ---- .5965B .5895 +.0515 .5380 345 ---- .5635B ---- .5635B .5570 +.0500 .5070 350 ---- .5315B ---- .5315B .5255 +.0485 .4770 10 355 ---- .5005B ---- .5005B .4950 +.0470 .4480 360 ---- .4710B ---- .4710B .4660 +.0455 .4205 365 ---- .4425B ---- .4425B .4385 +.0440 .3945 370 ---- .4155B ---- .4155B .4120 +.0425 .3695 375 ---- .3895B ---- .3895B .3865 +.0405 .3460 380 ---- .3650B ---- .3650B .3625 +.0385 .3240 385 ---- .3415B ---- .3415B .3400 +.0375 .3025 390 ---- .3195B ---- .3195B .3185 +.0355 .2830 395 ---- .3000B ---- .3000B .2980 +.0335 .2645 400 ---- .2805B ---- .2805B .2790 +.0320 .2470 4 405 ---- .2620B ---- .2620B .2610 +.0305 .2305 410 ---- .2445B ---- .2445B .2440 +.0290 .2150 415 ---- .2285B ---- .2285B .2285 +.0275 .2010 420 ---- .2130B ---- .2130B .2135 +.0260 .1875 1 425 ---- .1990B ---- .1990B .1995 +.0245 .1750 430 ---- .1850B ---- .1850B .1865 +.0230 .1635 435 ---- .1725B ---- .1725B .1740 +.0215 .1525 440 ---- .1610B ---- .1610B .1625 +.0200 .1425 445 ---- .1500B ---- .1500B .1520 +.0190 .1330 450 ---- .1400B ---- .1400B .1420 +.0175 .1245 455 ---- .1305B ---- .1305B .1325 +.0160 .1165 460 ---- .1215B ---- .1215B .1235 +.0150 .1085 465 ---- .1130B ---- .1130B .1155 +.0140 .1015 470 ---- .1055B ---- .1055B .1080 +.0130 .0950 475 ---- .0985B ---- .0985B .1005 +.0115 .0890 480 ---- .0915B ---- .0915B .0940 +.0110 .0830 485 ---- .0855B ---- .0855B .0880 +.0100 .0780 490 ---- .0800B ---- .0800B .0820 +.0090 .0730 495 ---- .0745B ---- .0745B .0770 +.0085 .0685 500 ---- .0695B ---- .0695B .0720 +.0080 .0640 505 ---- .0645B ---- .0645B .0670 +.0070 .0600 510 ---- .0605B ---- .0605B .0630 +.0065 .0565 515 ---- .0565B ---- .0565B .0590 +.0060 .0530 520 ---- .0530B ---- .0525B .0550 +.0050 .0500 525 ---- .0490B ---- .0490B .0515 +.0045 .0470 530 ---- .0460B ---- .0455B .0485 +.0045 .0440 535 ---- .0430B ---- .0425B .0455 +.0040 .0415 540 ---- .0405B ---- .0395B .0430 +.0040 .0390 545 ---- .0375B ---- ---- .0400 +.0030 .0370 550 ---- .0355B ---- ---- .0380 +.0030 .0350 555 ---- ---- ---- ---- .0355 +.0025 .0330 560 ---- .0315B ---- ---- .0335 +.0025 .0310 565 ---- ---- ---- ---- .0315 +.0020 .0295 570 ---- ---- ---- ---- .0300 +.0020 .0280 575 ---- ---- ---- ---- .0280 +.0015 .0265 580 ---- ---- ---- ---- .0265 +.0015 .0250 600 ---- ---- ---- ---- .0215 +.0010 .0205 625 ---- ---- ---- ---- .0165 +.0005 .0160 650 ---- ---- ---- ---- .0130 +.0005 .0125 675 ---- ---- ---- ---- .0110 +.0005 .0105 700 ---- ---- ---- ---- .0090 +.0005 .0085 725 ---- ---- ---- ---- .0075 +.0005 .0070 750 ---- ---- ---- ---- .0065 +.0005 .0060 775 ---- ---- ---- ---- .0055 +.0005 .0050 800 ---- ---- ---- ---- .0050 +.0005 .0045 825 ---- .0045B ---- .0045B .0045 +.0005 .0040 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5795 +.0730 3.5065 050 ---- ---- ---- ---- 3.3295 +.0730 3.2565 075 ---- ---- ---- ---- 3.0795 +.0730 3.0065 100 ---- ---- ---- ---- 2.8295 +.0730 2.7565 125 ---- ---- ---- ---- 2.5795 +.0730 2.5065 150 ---- ---- ---- ---- 2.3295 +.0730 2.2565 175 ---- ---- ---- ---- 2.0795 +.0730 2.0065 200 ---- ---- ---- ---- 1.8295 +.0730 1.7565 220 ---- ---- ---- ---- 1.6300 +.0725 1.5575 225 ---- ---- ---- ---- 1.5805 +.0720 1.5085 230 ---- ---- ---- ---- 1.5315 +.0715 1.4600 235 ---- ---- ---- ---- 1.4825 +.0710 1.4115 240 ---- 1.4455B ---- 1.4450B 1.4345 +.0710 1.3635 245 ---- ---- ---- ---- 1.3865 +.0705 1.3160 250 ---- 1.3500B ---- 1.3500B 1.3390 +.0695 1.2695 255 ---- ---- ---- ---- 1.2920 +.0690 1.2230 260 ---- 1.2565B ---- 1.2565B 1.2460 +.0690 1.1770 265 ---- ---- ---- ---- 1.2005 +.0685 1.1320 270 ---- 1.1655B ---- 1.1655B 1.1555 +.0680 1.0875 275 ---- ---- ---- ---- 1.1115 +.0675 1.0440 280 ---- 1.0775B ---- 1.0775B 1.0680 +.0670 1.0010 285 ---- ---- ---- ---- 1.0255 +.0660 .9595 290 ---- .9925B ---- .9925B .9835 +.0655 .9180 295 ---- ---- ---- ---- .9425 +.0645 .8780 300 ---- .9105B ---- .9105B .9025 +.0640 .8385 305 ---- ---- ---- ---- .8630 +.0625 .8005 310 ---- .8315B ---- .8315B .8245 +.0615 .7630 315 ---- ---- ---- ---- .7870 +.0600 .7270 320 ---- .7560B ---- .7560B .7505 +.0590 .6915 325 ---- .6670B ---- .6670B .7145 +.0570 .6575 330 ---- .6840B ---- .6840B .6795 +.0555 .6240 335 ---- .6495B ---- .6495B .6460 +.0540 .5920 340 ---- .6165B ---- .6165B .6130 +.0520 .5610 345 ---- .5840B ---- .5840B .5810 +.0505 .5305 350 ---- .5525B ---- .5525B .5500 +.0485 .5015 355 ---- .5225B ---- .5225B .5205 +.0470 .4735 360 ---- .4935B ---- .4935B .4915 +.0450 .4465 365 ---- .4655B ---- .4655B .4640 +.0435 .4205 370 ---- .4390B ---- .4390B .4380 +.0425 .3955 375 ---- .4135B ---- .4135B .4125 +.0405 .3720 380 ---- .3890B ---- .3890B .3885 +.0385 .3500 385 ---- .3660B ---- .3660B .3660 +.0375 .3285 390 ---- .3440B ---- .3440B .3445 +.0360 .3085 395 ---- .3230B ---- .3230B .3240 +.0340 .2900 400 ---- .3035B ---- .3035B .3045 +.0325 .2720 405 ---- .2850B ---- .2850B .2865 +.0310 .2555 410 ---- .2675B ---- .2675B .2690 +.0290 .2400 415 ---- .2510B ---- .2510B .2530 +.0280 .2250 420 ---- .2355B ---- .2355B .2380 +.0265 .2115 425 ---- .2210B ---- .2210B .2235 +.0250 .1985 430 ---- .2070B ---- .2070B .2100 +.0235 .1865 435 ---- .1945B ---- .1945B .1975 +.0225 .1750 440 ---- .1825B ---- .1825B .1855 +.0210 .1645 445 ---- .1710B ---- .1710B .1745 +.0200 .1545 450 ---- .1605B ---- .1605B .1640 +.0185 .1455 455 ---- .1505B ---- .1505B .1540 +.0170 .1370 460 ---- .1410B ---- .1410B .1450 +.0165 .1285 465 ---- .1320B ---- .1320B .1365 +.0155 .1210 470 ---- .1240B ---- .1240B .1280 +.0140 .1140 475 ---- .1160B ---- .1160B .1205 +.0135 .1070 480 ---- .1090B ---- .1090B .1135 +.0130 .1005 485 ---- .1020B ---- .1020B .1065 +.0115 .0950 490 ---- .0955B ---- .0955B .1000 +.0110 .0890 495 ---- .0895B ---- .0895B .0945 +.0105 .0840 500 ---- .0840B ---- .0840B .0885 +.0095 .0790 505 ---- .0790B ---- .0790B .0835 +.0090 .0745 510 ---- .0740B ---- .0740B .0785 +.0085 .0700 515 ---- .0695B ---- .0695B .0740 +.0080 .0660 520 ---- .0650B ---- .0650B .0695 +.0070 .0625 525 ---- .0610B ---- .0610B .0655 +.0070 .0585 530 ---- .0570B ---- .0570B .0615 +.0060 .0555 535 ---- .0535B ---- .0535B .0580 +.0060 .0520 540 ---- .0500B ---- .0500B .0545 +.0050 .0495 545 ---- .0470B ---- .0470B .0515 +.0050 .0465 10 550 ---- ---- ---- ---- .0485 +.0045 .0440 555 ---- ---- ---- ---- .0455 +.0040 .0415 560 ---- ---- ---- ---- .0430 +.0040 .0390 565 ---- ---- ---- ---- .0405 +.0035 .0370 570 ---- ---- ---- ---- .0380 +.0030 .0350 575 ---- ---- ---- ---- .0360 +.0030 .0330 580 ---- ---- ---- ---- .0340 +.0025 .0315 600 ---- ---- ---- ---- .0270 +.0020 .0250 625 ---- ---- ---- ---- .0205 +.0010 .0195 650 ---- ---- ---- ---- .0155 +.0005 .0150 675 ---- ---- ---- ---- .0120 UNCH .0120 700 ---- ---- ---- ---- .0095 UNCH .0095 725 ---- ---- ---- ---- .0070 -.0005 .0075 750 ---- ---- ---- ---- .0055 -.0005 .0060 775 ---- ---- ---- ---- .0045 -.0005 .0050 800 ---- ---- ---- ---- .0035 -.0005 .0040 825 ---- ---- ---- ---- .0030 -.0005 .0035 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5770 +.0710 3.5060 050 ---- ---- ---- ---- 3.3270 +.0710 3.2560 075 ---- ---- ---- ---- 3.0770 +.0710 3.0060 100 ---- ---- ---- ---- 2.8270 +.0710 2.7560 125 ---- ---- ---- ---- 2.5770 +.0710 2.5060 150 ---- ---- ---- ---- 2.3270 +.0710 2.2560 175 ---- ---- ---- ---- 2.0770 +.0710 2.0060 200 ---- ---- ---- ---- 1.8270 +.0710 1.7560 220 ---- ---- ---- ---- 1.6270 +.0710 1.5560 225 ---- ---- ---- ---- 1.5770 +.0710 1.5060 230 ---- ---- ---- ---- 1.5275 +.0705 1.4570 235 ---- ---- ---- ---- 1.4785 +.0700 1.4085 240 ---- ---- ---- ---- 1.4300 +.0690 1.3610 245 ---- ---- ---- ---- 1.3825 +.0685 1.3140 250 ---- ---- ---- ---- 1.3355 +.0675 1.2680 255 ---- ---- ---- ---- 1.2895 +.0675 1.2220 260 ---- ---- ---- ---- 1.2440 +.0665 1.1775 265 ---- ---- ---- ---- 1.1995 +.0660 1.1335 270 ---- ---- ---- ---- 1.1550 +.0650 1.0900 275 ---- ---- ---- ---- 1.1120 +.0645 1.0475 280 ---- ---- ---- ---- 1.0695 +.0640 1.0055 285 ---- ---- ---- ---- 1.0275 +.0625 .9650 290 ---- ---- ---- ---- .9865 +.0620 .9245 295 ---- ---- ---- ---- .9465 +.0610 .8855 300 ---- ---- ---- ---- .9070 +.0600 .8470 305 ---- ---- ---- ---- .8685 +.0590 .8095 310 ---- ---- ---- ---- .8310 +.0580 .7730 315 ---- ---- ---- ---- .7940 +.0565 .7375 320 ---- ---- ---- ---- .7585 +.0560 .7025 325 ---- ---- ---- ---- .7235 +.0545 .6690 330 ---- ---- ---- ---- .6895 +.0535 .6360 335 ---- ---- ---- ---- .6565 +.0520 .6045 340 ---- ---- ---- ---- .6245 +.0510 .5735 345 ---- ---- ---- ---- .5930 +.0495 .5435 350 ---- ---- ---- ---- .5630 +.0480 .5150 355 ---- ---- ---- ---- .5340 +.0470 .4870 360 ---- ---- ---- ---- .5060 +.0455 .4605 365 ---- ---- ---- ---- .4785 +.0435 .4350 370 ---- ---- ---- ---- .4525 +.0420 .4105 375 ---- ---- ---- ---- .4280 +.0410 .3870 380 ---- ---- ---- ---- .4040 +.0395 .3645 385 ---- ---- ---- ---- .3815 +.0380 .3435 390 ---- ---- ---- ---- .3600 +.0365 .3235 395 ---- ---- ---- ---- .3395 +.0355 .3040 400 ---- ---- ---- ---- .3200 +.0340 .2860 405 ---- ---- ---- ---- .3015 +.0325 .2690 410 ---- ---- ---- ---- .2840 +.0310 .2530 415 ---- ---- ---- ---- .2675 +.0300 .2375 420 ---- ---- ---- ---- .2520 +.0290 .2230 425 ---- ---- ---- ---- .2375 +.0280 .2095 430 ---- ---- ---- ---- .2235 +.0265 .1970 435 ---- ---- ---- ---- .2105 +.0255 .1850 440 ---- ---- ---- ---- .1985 +.0250 .1735 445 ---- ---- ---- ---- .1870 +.0240 .1630 450 ---- ---- ---- ---- .1760 +.0230 .1530 1 455 ---- ---- ---- ---- .1655 +.0220 .1435 460 ---- ---- ---- ---- .1560 +.0210 .1350 465 ---- ---- ---- ---- .1470 +.0205 .1265 470 ---- ---- ---- ---- .1385 +.0200 .1185 475 ---- ---- ---- ---- .1305 +.0190 .1115 480 ---- ---- ---- ---- .1225 +.0180 .1045 485 ---- ---- ---- ---- .1155 +.0175 .0980 490 ---- ---- ---- ---- .1085 +.0165 .0920 495 ---- ---- ---- ---- .1025 +.0165 .0860 500 ---- ---- ---- ---- .0965 +.0155 .0810 505 ---- ---- ---- ---- .0905 +.0150 .0755 510 ---- ---- ---- ---- .0855 +.0145 .0710 515 ---- ---- ---- ---- .0805 +.0140 .0665 520 ---- ---- ---- ---- .0755 +.0130 .0625 525 ---- ---- ---- ---- .0710 +.0125 .0585 530 ---- ---- ---- ---- .0670 +.0120 .0550 535 ---- ---- ---- ---- .0630 +.0115 .0515 540 ---- ---- ---- ---- .0595 +.0115 .0480 545 ---- ---- ---- ---- .0560 +.0110 .0450 550 ---- ---- ---- ---- .0525 +.0100 .0425 555 ---- ---- ---- ---- .0495 +.0100 .0395 560 ---- ---- ---- ---- .0465 +.0095 .0370 565 ---- ---- ---- ---- .0440 +.0090 .0350 570 ---- ---- ---- ---- .0415 +.0090 .0325 575 ---- ---- ---- ---- .0390 +.0085 .0305 580 ---- ---- ---- ---- .0370 +.0085 .0285 600 ---- ---- ---- ---- .0290 +.0070 .0220 625 ---- ---- ---- ---- .0220 +.0060 .0160 650 ---- ---- ---- ---- .0165 +.0045 .0120 675 ---- ---- ---- ---- .0125 +.0040 .0085 700 ---- ---- ---- ---- .0095 +.0030 .0065 725 ---- ---- ---- ---- .0075 +.0025 .0050 750 ---- ---- ---- ---- .0055 +.0020 .0035 775 ---- ---- ---- ---- .0045 +.0020 .0025 800 ---- ---- ---- ---- .0035 +.0015 .0020 825 ---- ---- ---- ---- .0030 +.0015 .0015 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5770 +.0710 3.5060 050 ---- ---- ---- ---- 3.3270 +.0710 3.2560 075 ---- ---- ---- ---- 3.0770 +.0710 3.0060 100 ---- ---- ---- ---- 2.8270 +.0710 2.7560 125 ---- ---- ---- ---- 2.5770 +.0710 2.5060 150 ---- ---- ---- ---- 2.3270 +.0710 2.2560 175 ---- ---- ---- ---- 2.0770 +.0710 2.0060 200 ---- ---- ---- ---- 1.8270 +.0710 1.7560 220 ---- ---- ---- ---- 1.6270 +.0710 1.5560 225 ---- ---- ---- ---- 1.5770 +.0700 1.5070 230 ---- ---- ---- ---- 1.5280 +.0695 1.4585 235 ---- ---- ---- ---- 1.4795 +.0685 1.4110 240 ---- ---- ---- ---- 1.4320 +.0680 1.3640 245 ---- ---- ---- ---- 1.3850 +.0675 1.3175 250 ---- ---- ---- ---- 1.3385 +.0665 1.2720 255 ---- ---- ---- ---- 1.2930 +.0655 1.2275 260 ---- ---- ---- ---- 1.2485 +.0650 1.1835 265 ---- ---- ---- ---- 1.2045 +.0645 1.1400 270 ---- ---- ---- ---- 1.1610 +.0635 1.0975 275 ---- ---- ---- ---- 1.1185 +.0625 1.0560 280 ---- ---- ---- ---- 1.0765 +.0615 1.0150 285 ---- ---- ---- ---- 1.0355 +.0605 .9750 290 ---- ---- ---- ---- .9955 +.0600 .9355 295 ---- ---- ---- ---- .9560 +.0590 .8970 300 ---- ---- ---- ---- .9175 +.0580 .8595 305 ---- ---- ---- ---- .8800 +.0570 .8230 310 ---- ---- ---- ---- .8430 +.0560 .7870 315 ---- ---- ---- ---- .8070 +.0550 .7520 320 ---- ---- ---- ---- .7720 +.0540 .7180 325 ---- ---- ---- ---- .7375 +.0525 .6850 330 ---- ---- ---- ---- .7045 +.0515 .6530 335 ---- ---- ---- ---- .6720 +.0505 .6215 340 ---- ---- ---- ---- .6405 +.0490 .5915 345 ---- ---- ---- ---- .6100 +.0480 .5620 350 ---- ---- ---- ---- .5805 +.0470 .5335 355 ---- ---- ---- ---- .5520 +.0460 .5060 360 ---- ---- ---- ---- .5245 +.0445 .4800 365 ---- ---- ---- ---- .4980 +.0435 .4545 370 ---- ---- ---- ---- .4725 +.0420 .4305 375 ---- ---- ---- ---- .4480 +.0410 .4070 380 ---- ---- ---- ---- .4245 +.0395 .3850 385 ---- ---- ---- ---- .4020 +.0385 .3635 390 ---- ---- ---- ---- .3805 +.0370 .3435 395 ---- ---- ---- ---- .3600 +.0355 .3245 400 ---- ---- ---- ---- .3410 +.0350 .3060 405 ---- ---- ---- ---- .3225 +.0335 .2890 410 ---- ---- ---- ---- .3050 +.0325 .2725 415 ---- ---- ---- ---- .2885 +.0315 .2570 420 ---- ---- ---- ---- .2725 +.0300 .2425 425 ---- ---- ---- ---- .2580 +.0290 .2290 430 ---- ---- ---- ---- .2435 +.0275 .2160 435 ---- ---- ---- ---- .2305 +.0270 .2035 440 ---- ---- ---- ---- .2180 +.0260 .1920 445 ---- ---- ---- ---- .2060 +.0250 .1810 450 ---- ---- ---- ---- .1945 +.0240 .1705 455 ---- ---- ---- ---- .1840 +.0230 .1610 460 ---- ---- ---- ---- .1740 +.0225 .1515 465 ---- ---- ---- ---- .1645 +.0215 .1430 470 ---- ---- ---- ---- .1555 +.0210 .1345 475 ---- ---- ---- ---- .1470 +.0200 .1270 480 ---- ---- ---- ---- .1390 +.0195 .1195 485 ---- ---- ---- ---- .1315 +.0185 .1130 490 ---- ---- ---- ---- .1240 +.0175 .1065 495 ---- ---- ---- ---- .1175 +.0175 .1000 500 ---- ---- ---- ---- .1110 +.0165 .0945 505 ---- ---- ---- ---- .1050 +.0160 .0890 510 ---- ---- ---- ---- .0990 +.0150 .0840 515 ---- ---- ---- ---- .0935 +.0145 .0790 520 ---- ---- ---- ---- .0885 +.0140 .0745 525 ---- ---- ---- ---- .0835 +.0135 .0700 530 ---- ---- ---- ---- .0790 +.0130 .0660 535 ---- ---- ---- ---- .0750 +.0130 .0620 540 ---- ---- ---- ---- .0705 +.0120 .0585 545 ---- ---- ---- ---- .0670 +.0120 .0550 550 ---- ---- ---- ---- .0630 +.0110 .0520 555 ---- ---- ---- ---- .0600 +.0110 .0490 560 ---- ---- ---- ---- .0565 +.0105 .0460 565 ---- ---- ---- ---- .0535 +.0100 .0435 570 ---- ---- ---- ---- .0505 +.0095 .0410 575 ---- ---- ---- ---- .0480 +.0095 .0385 580 ---- ---- ---- ---- .0455 +.0090 .0365 600 ---- ---- ---- ---- .0365 +.0075 .0290 625 ---- ---- ---- ---- .0280 +.0065 .0215 650 ---- ---- ---- ---- .0215 +.0055 .0160 675 ---- ---- ---- ---- .0165 +.0040 .0125 700 ---- ---- ---- ---- .0130 +.0035 .0095 725 ---- ---- ---- ---- .0100 +.0030 .0070 750 ---- ---- ---- ---- .0080 +.0025 .0055 775 ---- ---- ---- ---- .0060 +.0020 .0040 800 ---- ---- ---- ---- .0050 +.0015 .0035 825 ---- ---- ---- ---- .0040 +.0015 .0025 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5770 +.0710 3.5060 050 ---- ---- ---- ---- 3.3270 +.0710 3.2560 075 ---- ---- ---- ---- 3.0770 +.0710 3.0060 100 ---- ---- ---- ---- 2.8270 +.0710 2.7560 125 ---- ---- ---- ---- 2.5770 +.0710 2.5060 150 ---- ---- ---- ---- 2.3270 +.0710 2.2560 175 ---- ---- ---- ---- 2.0770 +.0710 2.0060 200 ---- ---- ---- ---- 1.8270 +.0710 1.7560 220 ---- ---- ---- ---- 1.6270 +.0700 1.5570 225 ---- ---- ---- ---- 1.5780 +.0695 1.5085 230 ---- ---- ---- ---- 1.5295 +.0690 1.4605 235 ---- ---- ---- ---- 1.4815 +.0680 1.4135 240 ---- ---- ---- ---- 1.4350 +.0675 1.3675 245 ---- ---- ---- ---- 1.3885 +.0665 1.3220 250 ---- ---- ---- ---- 1.3430 +.0660 1.2770 255 ---- ---- ---- ---- 1.2985 +.0650 1.2335 260 ---- ---- ---- ---- 1.2540 +.0640 1.1900 265 ---- ---- ---- ---- 1.2110 +.0635 1.1475 270 ---- ---- ---- ---- 1.1685 +.0625 1.1060 275 ---- ---- ---- ---- 1.1265 +.0615 1.0650 280 ---- ---- ---- ---- 1.0855 +.0605 1.0250 285 ---- ---- ---- ---- 1.0455 +.0600 .9855 290 ---- ---- ---- ---- 1.0060 +.0590 .9470 295 ---- ---- ---- ---- .9675 +.0580 .9095 300 ---- ---- ---- ---- .9300 +.0575 .8725 305 ---- ---- ---- ---- .8930 +.0565 .8365 310 ---- ---- ---- ---- .8565 +.0550 .8015 315 ---- ---- ---- ---- .8215 +.0545 .7670 320 ---- ---- ---- ---- .7870 +.0530 .7340 325 ---- ---- ---- ---- .7535 +.0520 .7015 330 ---- ---- ---- ---- .7210 +.0515 .6695 335 ---- ---- ---- ---- .6890 +.0500 .6390 340 ---- ---- ---- ---- .6580 +.0490 .6090 345 ---- ---- ---- ---- .6285 +.0480 .5805 350 ---- ---- ---- ---- .5990 +.0465 .5525 5 355 ---- ---- ---- ---- .5710 +.0455 .5255 360 ---- ---- ---- ---- .5440 +.0445 .4995 365 ---- ---- ---- ---- .5175 +.0430 .4745 370 ---- ---- ---- ---- .4925 +.0425 .4500 375 ---- ---- ---- ---- .4680 +.0410 .4270 380 ---- ---- ---- ---- .4450 +.0400 .4050 385 ---- ---- ---- ---- .4225 +.0385 .3840 390 ---- ---- ---- ---- .4015 +.0375 .3640 395 ---- ---- ---- ---- .3810 +.0365 .3445 400 ---- ---- ---- ---- .3615 +.0350 .3265 405 ---- ---- ---- ---- .3430 +.0340 .3090 410 ---- ---- ---- ---- .3255 +.0330 .2925 415 ---- ---- ---- ---- .3090 +.0320 .2770 420 ---- ---- ---- ---- .2930 +.0310 .2620 425 ---- ---- ---- ---- .2780 +.0300 .2480 170 430 ---- ---- ---- ---- .2635 +.0285 .2350 435 ---- ---- ---- ---- .2500 +.0275 .2225 440 ---- ---- ---- ---- .2375 +.0270 .2105 445 ---- ---- ---- ---- .2250 +.0260 .1990 450 ---- ---- ---- ---- .2135 +.0250 .1885 455 ---- ---- ---- ---- .2025 +.0240 .1785 460 ---- ---- ---- ---- .1925 +.0235 .1690 465 ---- ---- ---- ---- .1825 +.0225 .1600 1 470 ---- ---- ---- ---- .1730 +.0215 .1515 475 ---- ---- ---- ---- .1645 +.0215 .1430 170 480 ---- ---- ---- ---- .1560 +.0205 .1355 485 ---- ---- ---- ---- .1480 +.0195 .1285 490 ---- ---- ---- ---- .1405 +.0190 .1215 495 ---- ---- ---- ---- .1335 +.0185 .1150 500 ---- ---- ---- ---- .1265 +.0175 .1090 505 ---- ---- ---- ---- .1200 +.0170 .1030 510 ---- ---- ---- ---- .1140 +.0165 .0975 515 ---- ---- ---- ---- .1080 +.0160 .0920 520 ---- ---- ---- ---- .1025 +.0155 .0870 525 ---- ---- ---- ---- .0975 +.0150 .0825 530 ---- ---- ---- ---- .0925 +.0145 .0780 535 ---- ---- ---- ---- .0880 +.0140 .0740 540 ---- ---- ---- ---- .0835 +.0135 .0700 545 ---- ---- ---- ---- .0790 +.0125 .0665 550 ---- ---- ---- ---- .0750 +.0120 .0630 555 ---- ---- ---- ---- .0715 +.0120 .0595 560 ---- ---- ---- ---- .0680 +.0115 .0565 565 ---- ---- ---- ---- .0645 +.0110 .0535 570 ---- ---- ---- ---- .0615 +.0110 .0505 575 ---- ---- ---- ---- .0580 +.0100 .0480 580 ---- ---- ---- ---- .0555 +.0100 .0455 600 ---- ---- ---- ---- .0450 +.0085 .0365 625 ---- ---- ---- ---- .0355 +.0075 .0280 650 ---- ---- ---- ---- .0275 +.0060 .0215 675 ---- ---- ---- ---- .0220 +.0055 .0165 700 ---- ---- ---- ---- .0175 +.0045 .0130 2 725 ---- ---- ---- ---- .0140 +.0040 .0100 750 ---- ---- ---- ---- .0110 +.0030 .0080 775 ---- ---- ---- ---- .0090 +.0025 .0065 800 ---- ---- ---- ---- .0075 +.0025 .0050 825 ---- ---- ---- ---- .0060 +.0020 .0040 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5705 +.0685 3.5020 050 ---- ---- ---- ---- 3.3205 +.0685 3.2520 075 ---- ---- ---- ---- 3.0705 +.0685 3.0020 100 ---- ---- ---- ---- 2.8205 +.0685 2.7520 125 ---- ---- ---- ---- 2.5705 +.0685 2.5020 150 ---- ---- ---- ---- 2.3205 +.0685 2.2520 175 ---- ---- ---- ---- 2.0705 +.0685 2.0020 200 ---- ---- ---- ---- 1.8205 +.0685 1.7520 220 ---- ---- ---- ---- 1.6215 +.0675 1.5540 225 ---- ---- ---- ---- 1.5730 +.0665 1.5065 230 ---- ---- ---- ---- 1.5255 +.0660 1.4595 235 ---- ---- ---- ---- 1.4785 +.0655 1.4130 240 ---- ---- ---- ---- 1.4325 +.0650 1.3675 245 ---- ---- ---- ---- 1.3870 +.0640 1.3230 250 ---- ---- ---- ---- 1.3420 +.0630 1.2790 255 ---- ---- ---- ---- 1.2985 +.0630 1.2355 260 ---- ---- ---- ---- 1.2550 +.0615 1.1935 265 ---- ---- ---- ---- 1.2125 +.0610 1.1515 270 ---- ---- ---- ---- 1.1710 +.0605 1.1105 275 ---- ---- ---- ---- 1.1300 +.0595 1.0705 280 ---- ---- ---- ---- 1.0900 +.0590 1.0310 285 ---- ---- ---- ---- 1.0505 +.0580 .9925 290 ---- ---- ---- ---- 1.0115 +.0565 .9550 295 ---- ---- ---- ---- .9740 +.0560 .9180 300 ---- ---- ---- ---- .9370 +.0555 .8815 305 ---- ---- ---- ---- .9005 +.0540 .8465 310 ---- ---- ---- ---- .8650 +.0530 .8120 315 ---- ---- ---- ---- .8305 +.0520 .7785 320 ---- ---- ---- ---- .7970 +.0515 .7455 325 ---- ---- ---- ---- .7640 +.0505 .7135 330 ---- ---- ---- ---- .7320 +.0495 .6825 335 ---- ---- ---- ---- .7005 +.0480 .6525 340 ---- ---- ---- ---- .6700 +.0470 .6230 345 ---- ---- ---- ---- .6405 +.0460 .5945 350 ---- ---- ---- ---- .6120 +.0450 .5670 35 355 ---- ---- ---- ---- .5840 +.0435 .5405 360 ---- ---- ---- ---- .5575 +.0425 .5150 365 ---- ---- ---- ---- .5315 +.0415 .4900 370 ---- ---- ---- ---- .5065 +.0400 .4665 375 ---- ---- ---- ---- .4825 +.0390 .4435 380 ---- ---- ---- ---- .4595 +.0380 .4215 385 ---- ---- ---- ---- .4375 +.0365 .4010 390 ---- ---- ---- ---- .4160 +.0350 .3810 395 ---- ---- ---- ---- .3960 +.0340 .3620 400 ---- ---- ---- ---- .3770 +.0335 .3435 405 ---- ---- ---- ---- .3585 +.0320 .3265 410 ---- ---- ---- ---- .3410 +.0310 .3100 415 ---- ---- ---- ---- .3240 +.0295 .2945 420 ---- ---- ---- ---- .3085 +.0290 .2795 425 ---- ---- ---- ---- .2930 +.0275 .2655 430 ---- ---- ---- ---- .2790 +.0270 .2520 435 ---- ---- ---- ---- .2655 +.0265 .2390 440 ---- ---- ---- ---- .2525 +.0255 .2270 445 ---- ---- ---- ---- .2400 +.0240 .2160 450 ---- ---- ---- ---- .2285 +.0235 .2050 455 ---- ---- ---- ---- .2175 +.0230 .1945 460 ---- ---- ---- ---- .2070 +.0220 .1850 465 ---- ---- ---- ---- .1970 +.0215 .1755 470 ---- ---- ---- ---- .1875 +.0205 .1670 475 ---- ---- ---- ---- .1785 +.0200 .1585 480 ---- ---- ---- ---- .1700 +.0190 .1510 485 ---- ---- ---- ---- .1615 +.0180 .1435 490 ---- ---- ---- ---- .1540 +.0180 .1360 495 ---- ---- ---- ---- .1465 +.0170 .1295 500 ---- ---- ---- ---- .1395 +.0165 .1230 65 505 ---- ---- ---- ---- .1330 +.0160 .1170 510 ---- ---- ---- ---- .1265 +.0155 .1110 515 ---- ---- ---- ---- .1205 +.0150 .1055 520 ---- ---- ---- ---- .1150 +.0145 .1005 525 ---- ---- ---- ---- .1095 +.0140 .0955 530 ---- ---- ---- ---- .1040 +.0130 .0910 535 ---- ---- ---- ---- .0995 +.0130 .0865 540 ---- ---- ---- ---- .0945 +.0125 .0820 545 ---- ---- ---- ---- .0900 +.0120 .0780 550 ---- ---- ---- ---- .0860 +.0115 .0745 555 ---- ---- ---- ---- .0820 +.0115 .0705 560 ---- ---- ---- ---- .0780 +.0110 .0670 565 ---- ---- ---- ---- .0745 +.0105 .0640 570 ---- ---- ---- ---- .0710 +.0100 .0610 575 ---- ---- ---- ---- .0680 +.0100 .0580 600 ---- ---- ---- ---- .0535 +.0080 .0455 625 ---- ---- ---- ---- .0425 +.0070 .0355 650 ---- ---- ---- ---- .0340 +.0060 .0280 675 ---- ---- ---- ---- .0275 +.0050 .0225 700 ---- ---- ---- ---- .0220 +.0040 .0180 725 ---- ---- ---- ---- .0180 +.0035 .0145 750 ---- ---- ---- ---- .0150 +.0035 .0115 775 ---- ---- ---- ---- .0120 +.0025 .0095 800 ---- ---- ---- ---- .0100 +.0025 .0075 825 ---- ---- ---- ---- .0085 +.0020 .0065 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5705 +.0685 3.5020 050 ---- ---- ---- ---- 3.3205 +.0685 3.2520 075 ---- ---- ---- ---- 3.0705 +.0685 3.0020 100 ---- ---- ---- ---- 2.8205 +.0685 2.7520 125 ---- ---- ---- ---- 2.5705 +.0685 2.5020 150 ---- ---- ---- ---- 2.3205 +.0685 2.2520 175 ---- ---- ---- ---- 2.0705 +.0685 2.0020 200 ---- ---- ---- ---- 1.8205 +.0685 1.7520 220 ---- ---- ---- ---- 1.6220 +.0670 1.5550 225 ---- ---- ---- ---- 1.5740 +.0660 1.5080 230 ---- ---- ---- ---- 1.5270 +.0655 1.4615 235 ---- ---- ---- ---- 1.4805 +.0645 1.4160 240 ---- ---- ---- ---- 1.4350 +.0640 1.3710 245 ---- ---- ---- ---- 1.3905 +.0640 1.3265 250 ---- ---- ---- ---- 1.3460 +.0625 1.2835 255 ---- ---- ---- ---- 1.3030 +.0625 1.2405 260 ---- ---- ---- ---- 1.2605 +.0615 1.1990 265 ---- ---- ---- ---- 1.2185 +.0605 1.1580 270 ---- ---- ---- ---- 1.1775 +.0600 1.1175 275 ---- ---- ---- ---- 1.1370 +.0590 1.0780 280 ---- ---- ---- ---- 1.0975 +.0580 1.0395 285 ---- ---- ---- ---- 1.0590 +.0575 1.0015 290 ---- ---- ---- ---- 1.0210 +.0565 .9645 295 ---- ---- ---- ---- .9835 +.0555 .9280 300 ---- ---- ---- ---- .9475 +.0550 .8925 305 ---- ---- ---- ---- .9120 +.0540 .8580 310 ---- ---- ---- ---- .8770 +.0525 .8245 315 ---- ---- ---- ---- .8430 +.0515 .7915 320 ---- ---- ---- ---- .8100 +.0510 .7590 325 ---- ---- ---- ---- .7775 +.0495 .7280 330 ---- ---- ---- ---- .7460 +.0485 .6975 335 ---- ---- ---- ---- .7155 +.0480 .6675 340 ---- ---- ---- ---- .6855 +.0465 .6390 345 ---- ---- ---- ---- .6565 +.0455 .6110 350 ---- ---- ---- ---- .6285 +.0445 .5840 355 ---- ---- ---- ---- .6010 +.0430 .5580 360 ---- ---- ---- ---- .5750 +.0425 .5325 365 ---- ---- ---- ---- .5495 +.0415 .5080 370 ---- ---- ---- ---- .5245 +.0400 .4845 375 ---- ---- ---- ---- .5010 +.0390 .4620 380 ---- ---- ---- ---- .4785 +.0380 .4405 385 ---- ---- ---- ---- .4565 +.0370 .4195 390 ---- ---- ---- ---- .4355 +.0360 .3995 395 ---- ---- ---- ---- .4155 +.0350 .3805 400 ---- ---- ---- ---- .3960 +.0335 .3625 405 ---- ---- ---- ---- .3775 +.0325 .3450 410 ---- ---- ---- ---- .3600 +.0315 .3285 415 ---- ---- ---- ---- .3435 +.0310 .3125 420 ---- ---- ---- ---- .3275 +.0300 .2975 425 ---- ---- ---- ---- .3120 +.0290 .2830 430 ---- ---- ---- ---- .2975 +.0280 .2695 435 ---- ---- ---- ---- .2835 +.0270 .2565 440 ---- ---- ---- ---- .2705 +.0265 .2440 445 ---- ---- ---- ---- .2580 +.0255 .2325 450 ---- ---- ---- ---- .2460 +.0250 .2210 455 ---- ---- ---- ---- .2345 +.0240 .2105 460 ---- ---- ---- ---- .2235 +.0230 .2005 465 ---- ---- ---- ---- .2130 +.0220 .1910 470 ---- ---- ---- ---- .2035 +.0220 .1815 475 ---- ---- ---- ---- .1940 +.0210 .1730 480 ---- ---- ---- ---- .1850 +.0205 .1645 485 ---- ---- ---- ---- .1765 +.0195 .1570 490 ---- ---- ---- ---- .1685 +.0190 .1495 495 ---- ---- ---- ---- .1610 +.0185 .1425 500 ---- ---- ---- ---- .1535 +.0180 .1355 505 ---- ---- ---- ---- .1465 +.0175 .1290 510 ---- ---- ---- ---- .1395 +.0165 .1230 515 ---- ---- ---- ---- .1335 +.0165 .1170 520 ---- ---- ---- ---- .1270 +.0155 .1115 525 ---- ---- ---- ---- .1215 +.0150 .1065 530 ---- ---- ---- ---- .1160 +.0150 .1010 535 ---- ---- ---- ---- .1105 +.0140 .0965 540 ---- ---- ---- ---- .1055 +.0135 .0920 545 ---- ---- ---- ---- .1010 +.0135 .0875 550 ---- ---- ---- ---- .0960 +.0125 .0835 555 ---- ---- ---- ---- .0920 +.0125 .0795 560 ---- ---- ---- ---- .0880 +.0120 .0760 565 ---- ---- ---- ---- .0840 +.0120 .0720 570 ---- ---- ---- ---- .0800 +.0110 .0690 575 ---- ---- ---- ---- .0765 +.0110 .0655 600 ---- ---- ---- ---- .0610 +.0090 .0520 625 ---- ---- ---- ---- .0490 +.0080 .0410 650 ---- ---- ---- ---- .0390 +.0065 .0325 675 ---- ---- ---- ---- .0315 +.0055 .0260 700 ---- ---- ---- ---- .0255 +.0045 .0210 725 ---- ---- ---- ---- .0210 +.0040 .0170 750 ---- ---- ---- ---- .0170 +.0035 .0135 775 ---- ---- ---- ---- .0140 +.0030 .0110 800 ---- ---- ---- ---- .0115 +.0025 .0090 825 ---- ---- ---- ---- .0095 +.0020 .0075 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5705 +.0685 3.5020 050 ---- ---- ---- ---- 3.3205 +.0685 3.2520 075 ---- ---- ---- ---- 3.0705 +.0685 3.0020 100 ---- ---- ---- ---- 2.8205 +.0685 2.7520 125 ---- ---- ---- ---- 2.5705 +.0685 2.5020 150 ---- ---- ---- ---- 2.3205 +.0685 2.2520 175 ---- ---- ---- ---- 2.0705 +.0685 2.0020 200 ---- ---- ---- ---- 1.8205 +.0685 1.7520 220 ---- ---- ---- ---- 1.6230 +.0655 1.5575 225 ---- ---- ---- ---- 1.5760 +.0650 1.5110 230 ---- ---- ---- ---- 1.5290 +.0635 1.4655 235 ---- ---- ---- ---- 1.4835 +.0630 1.4205 240 ---- ---- ---- ---- 1.4385 +.0625 1.3760 245 ---- ---- ---- ---- 1.3940 +.0615 1.3325 250 ---- ---- ---- ---- 1.3505 +.0605 1.2900 255 ---- ---- ---- ---- 1.3080 +.0600 1.2480 260 ---- ---- ---- ---- 1.2660 +.0590 1.2070 265 ---- ---- ---- ---- 1.2250 +.0585 1.1665 270 ---- ---- ---- ---- 1.1845 +.0575 1.1270 275 ---- ---- ---- ---- 1.1450 +.0570 1.0880 280 ---- ---- ---- ---- 1.1060 +.0560 1.0500 285 ---- ---- ---- ---- 1.0680 +.0555 1.0125 290 ---- ---- ---- ---- 1.0305 +.0545 .9760 295 ---- ---- ---- ---- .9940 +.0535 .9405 300 ---- ---- ---- ---- .9585 +.0530 .9055 305 ---- ---- ---- ---- .9235 +.0525 .8710 310 ---- ---- ---- ---- .8895 +.0515 .8380 315 ---- ---- ---- ---- .8560 +.0510 .8050 320 ---- ---- ---- ---- .8235 +.0500 .7735 325 ---- ---- ---- ---- .7920 +.0495 .7425 330 ---- ---- ---- ---- .7610 +.0490 .7120 335 ---- ---- ---- ---- .7310 +.0480 .6830 340 ---- ---- ---- ---- .7015 +.0470 .6545 345 ---- ---- ---- ---- .6730 +.0465 .6265 350 ---- ---- ---- ---- .6455 +.0460 .5995 355 ---- ---- ---- ---- .6185 +.0450 .5735 360 ---- ---- ---- ---- .5925 +.0440 .5485 365 ---- ---- ---- ---- .5675 +.0435 .5240 370 ---- ---- ---- ---- .5435 +.0430 .5005 375 ---- ---- ---- ---- .5200 +.0420 .4780 380 ---- ---- ---- ---- .4975 +.0410 .4565 385 ---- ---- ---- ---- .4760 +.0405 .4355 390 ---- ---- ---- ---- .4550 +.0395 .4155 395 ---- ---- ---- ---- .4350 +.0385 .3965 400 ---- ---- ---- ---- .4160 +.0380 .3780 405 ---- ---- ---- ---- .3975 +.0370 .3605 410 ---- ---- ---- ---- .3800 +.0360 .3440 415 ---- ---- ---- ---- .3635 +.0355 .3280 420 ---- ---- ---- ---- .3470 +.0340 .3130 425 ---- ---- ---- ---- .3320 +.0335 .2985 430 ---- ---- ---- ---- .3170 +.0325 .2845 435 ---- ---- ---- ---- .3030 +.0315 .2715 440 ---- ---- ---- ---- .2895 +.0305 .2590 445 ---- ---- ---- ---- .2770 +.0300 .2470 450 ---- ---- ---- ---- .2645 +.0290 .2355 455 ---- ---- ---- ---- .2530 +.0280 .2250 460 ---- ---- ---- ---- .2420 +.0275 .2145 465 ---- ---- ---- ---- .2315 +.0265 .2050 470 ---- ---- ---- ---- .2210 +.0255 .1955 475 ---- ---- ---- ---- .2115 +.0250 .1865 480 ---- ---- ---- ---- .2025 +.0245 .1780 485 ---- ---- ---- ---- .1935 +.0235 .1700 490 ---- ---- ---- ---- .1850 +.0225 .1625 495 ---- ---- ---- ---- .1770 +.0220 .1550 500 ---- ---- ---- ---- .1695 +.0215 .1480 505 ---- ---- ---- ---- .1620 +.0205 .1415 510 ---- ---- ---- ---- .1550 +.0200 .1350 515 ---- ---- ---- ---- .1485 +.0195 .1290 520 ---- ---- ---- ---- .1420 +.0185 .1235 525 ---- ---- ---- ---- .1360 +.0180 .1180 530 ---- ---- ---- ---- .1300 +.0175 .1125 535 ---- ---- ---- ---- .1245 +.0170 .1075 540 ---- ---- ---- ---- .1190 +.0160 .1030 545 ---- ---- ---- ---- .1140 +.0155 .0985 550 ---- ---- ---- ---- .1090 +.0150 .0940 555 ---- ---- ---- ---- .1045 +.0145 .0900 575 ---- ---- ---- ---- .0880 +.0130 .0750 600 ---- ---- ---- ---- .0710 +.0110 .0600 625 ---- ---- ---- ---- .0575 +.0090 .0485 650 ---- ---- ---- ---- .0465 +.0075 .0390 675 ---- ---- ---- ---- .0380 +.0060 .0320 700 ---- ---- ---- ---- .0315 +.0055 .0260 725 ---- ---- ---- ---- .0260 +.0050 .0210 750 ---- ---- ---- ---- .0215 +.0040 .0175 775 ---- ---- ---- ---- .0175 +.0030 .0145 800 ---- ---- ---- ---- .0150 +.0030 .0120 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5655 +.0685 3.4970 050 ---- ---- ---- ---- 3.3155 +.0685 3.2470 075 ---- ---- ---- ---- 3.0655 +.0685 2.9970 100 ---- ---- ---- ---- 2.8155 +.0685 2.7470 125 ---- ---- ---- ---- 2.5655 +.0685 2.4970 150 ---- ---- ---- ---- 2.3155 +.0685 2.2470 175 ---- ---- ---- ---- 2.0660 +.0680 1.9980 200 ---- ---- ---- ---- 1.8245 +.0655 1.7590 225 ---- ---- ---- ---- 1.5935 +.0625 1.5310 230 ---- ---- ---- ---- 1.5485 +.0620 1.4865 235 ---- ---- ---- ---- 1.5040 +.0615 1.4425 240 ---- ---- ---- ---- 1.4600 +.0610 1.3990 245 ---- ---- ---- ---- 1.4165 +.0605 1.3560 250 ---- ---- ---- ---- 1.3730 +.0595 1.3135 255 ---- ---- ---- ---- 1.3305 +.0590 1.2715 260 ---- ---- ---- ---- 1.2885 +.0590 1.2295 265 ---- ---- ---- ---- 1.2465 +.0580 1.1885 270 ---- ---- ---- ---- 1.2055 +.0575 1.1480 275 ---- ---- ---- ---- 1.1650 +.0565 1.1085 280 ---- ---- ---- ---- 1.1250 +.0560 1.0690 285 ---- ---- ---- ---- 1.0855 +.0550 1.0305 290 ---- ---- ---- ---- 1.0470 +.0540 .9930 295 ---- ---- ---- ---- 1.0090 +.0535 .9555 300 ---- ---- ---- ---- .9720 +.0525 .9195 305 ---- ---- ---- ---- .9355 +.0515 .8840 310 ---- ---- ---- ---- .9000 +.0505 .8495 315 ---- ---- ---- ---- .8655 +.0500 .8155 320 ---- ---- ---- ---- .8320 +.0490 .7830 325 ---- ---- ---- ---- .7990 +.0475 .7515 330 ---- ---- ---- ---- .7675 +.0470 .7205 335 ---- ---- ---- ---- .7370 +.0460 .6910 340 ---- ---- ---- ---- .7070 +.0445 .6625 345 ---- ---- ---- ---- .6785 +.0440 .6345 350 ---- ---- ---- ---- .6510 +.0430 .6080 355 ---- ---- ---- ---- .6245 +.0420 .5825 360 ---- ---- ---- ---- .5985 +.0405 .5580 365 ---- ---- ---- ---- .5740 +.0400 .5340 370 ---- ---- ---- ---- .5500 +.0385 .5115 375 ---- ---- ---- ---- .5270 +.0375 .4895 380 ---- ---- ---- ---- .5050 +.0365 .4685 385 ---- ---- ---- ---- .4835 +.0355 .4480 390 ---- ---- ---- ---- .4630 +.0345 .4285 395 ---- ---- ---- ---- .4435 +.0335 .4100 400 ---- ---- ---- ---- .4245 +.0325 .3920 405 ---- ---- ---- ---- .4060 +.0315 .3745 410 ---- ---- ---- ---- .3885 +.0305 .3580 415 ---- ---- ---- ---- .3720 +.0295 .3425 420 ---- ---- ---- ---- .3560 +.0290 .3270 425 ---- ---- ---- ---- .3405 +.0280 .3125 430 ---- ---- ---- ---- .3260 +.0270 .2990 435 ---- ---- ---- ---- .3115 +.0260 .2855 440 ---- ---- ---- ---- .2980 +.0250 .2730 445 ---- ---- ---- ---- .2850 +.0240 .2610 450 ---- ---- ---- ---- .2730 +.0240 .2490 455 ---- ---- ---- ---- .2610 +.0230 .2380 460 ---- ---- ---- ---- .2495 +.0220 .2275 465 ---- ---- ---- ---- .2390 +.0215 .2175 470 ---- ---- ---- ---- .2285 +.0205 .2080 475 ---- ---- ---- ---- .2185 +.0195 .1990 480 ---- ---- ---- ---- .2090 +.0190 .1900 485 ---- ---- ---- ---- .2000 +.0185 .1815 490 ---- ---- ---- ---- .1915 +.0180 .1735 495 ---- ---- ---- ---- .1835 +.0175 .1660 500 ---- ---- ---- ---- .1755 +.0170 .1585 505 ---- ---- ---- ---- .1680 +.0165 .1515 510 ---- ---- ---- ---- .1605 +.0155 .1450 515 ---- ---- ---- ---- .1535 +.0150 .1385 520 ---- ---- ---- ---- .1470 +.0145 .1325 525 ---- ---- ---- ---- .1405 +.0135 .1270 530 ---- ---- ---- ---- .1345 +.0135 .1210 535 ---- ---- ---- ---- .1290 +.0130 .1160 540 ---- ---- ---- ---- .1235 +.0125 .1110 545 ---- ---- ---- ---- .1180 +.0120 .1060 550 ---- ---- ---- ---- .1130 +.0115 .1015 555 ---- ---- ---- ---- .1080 +.0110 .0970 575 ---- ---- ---- ---- .0910 +.0100 .0810 600 ---- ---- ---- ---- .0730 +.0080 .0650 625 ---- ---- ---- ---- .0590 +.0065 .0525 650 ---- ---- ---- ---- .0475 +.0055 .0420 675 ---- ---- ---- ---- .0385 +.0045 .0340 700 ---- ---- ---- ---- .0315 +.0040 .0275 725 ---- ---- ---- ---- .0255 +.0030 .0225 750 ---- ---- ---- ---- .0210 +.0025 .0185 775 ---- ---- ---- ---- .0175 +.0025 .0150 800 ---- ---- ---- ---- .0145 +.0020 .0125 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5655 +.0685 3.4970 050 ---- ---- ---- ---- 3.3155 +.0685 3.2470 075 ---- ---- ---- ---- 3.0655 +.0685 2.9970 100 ---- ---- ---- ---- 2.8155 +.0685 2.7470 125 ---- ---- ---- ---- 2.5655 +.0685 2.4970 150 ---- ---- ---- ---- 2.3155 +.0685 2.2470 175 ---- ---- ---- ---- 2.0665 +.0675 1.9990 200 ---- ---- ---- ---- 1.8270 +.0650 1.7620 225 ---- ---- ---- ---- 1.5985 +.0625 1.5360 230 ---- ---- ---- ---- 1.5540 +.0620 1.4920 235 ---- ---- ---- ---- 1.5095 +.0610 1.4485 240 ---- ---- ---- ---- 1.4660 +.0605 1.4055 245 ---- ---- ---- ---- 1.4225 +.0600 1.3625 250 ---- ---- ---- ---- 1.3800 +.0595 1.3205 255 ---- ---- ---- ---- 1.3375 +.0585 1.2790 260 ---- ---- ---- ---- 1.2960 +.0585 1.2375 265 ---- ---- ---- ---- 1.2545 +.0575 1.1970 270 ---- ---- ---- ---- 1.2135 +.0565 1.1570 275 ---- ---- ---- ---- 1.1735 +.0560 1.1175 280 ---- ---- ---- ---- 1.1340 +.0555 1.0785 285 ---- ---- ---- ---- 1.0950 +.0545 1.0405 290 ---- ---- ---- ---- 1.0565 +.0535 1.0030 295 ---- ---- ---- ---- 1.0190 +.0530 .9660 300 ---- ---- ---- ---- .9825 +.0520 .9305 305 ---- ---- ---- ---- .9465 +.0515 .8950 310 ---- ---- ---- ---- .9115 +.0505 .8610 315 ---- ---- ---- ---- .8770 +.0495 .8275 320 ---- ---- ---- ---- .8435 +.0485 .7950 325 ---- ---- ---- ---- .8115 +.0480 .7635 330 ---- ---- ---- ---- .7800 +.0465 .7335 335 ---- ---- ---- ---- .7495 +.0455 .7040 340 ---- ---- ---- ---- .7205 +.0450 .6755 345 ---- ---- ---- ---- .6920 +.0440 .6480 350 ---- ---- ---- ---- .6645 +.0425 .6220 355 ---- ---- ---- ---- .6380 +.0415 .5965 360 ---- ---- ---- ---- .6130 +.0410 .5720 365 ---- ---- ---- ---- .5885 +.0400 .5485 370 ---- ---- ---- ---- .5645 +.0385 .5260 375 ---- ---- ---- ---- .5420 +.0375 .5045 380 ---- ---- ---- ---- .5200 +.0365 .4835 385 ---- ---- ---- ---- .4990 +.0355 .4635 390 ---- ---- ---- ---- .4790 +.0350 .4440 395 ---- ---- ---- ---- .4595 +.0340 .4255 400 ---- ---- ---- ---- .4410 +.0330 .4080 405 ---- ---- ---- ---- .4230 +.0320 .3910 410 ---- ---- ---- ---- .4055 +.0310 .3745 415 ---- ---- ---- ---- .3890 +.0300 .3590 420 ---- ---- ---- ---- .3735 +.0290 .3445 425 ---- ---- ---- ---- .3585 +.0285 .3300 430 ---- ---- ---- ---- .3440 +.0275 .3165 435 ---- ---- ---- ---- .3300 +.0265 .3035 440 ---- ---- ---- ---- .3170 +.0255 .2915 445 ---- ---- ---- ---- .3045 +.0250 .2795 450 ---- ---- ---- ---- .2925 +.0245 .2680 455 ---- ---- ---- ---- .2810 +.0235 .2575 460 ---- ---- ---- ---- .2700 +.0225 .2475 465 ---- ---- ---- ---- .2595 +.0220 .2375 470 ---- ---- ---- ---- .2495 +.0210 .2285 475 ---- ---- ---- ---- .2400 +.0205 .2195 480 ---- ---- ---- ---- .2310 +.0200 .2110 485 ---- ---- ---- ---- .2225 +.0195 .2030 500 ---- ---- ---- ---- .1990 +.0180 .1810 525 ---- ---- ---- ---- .1665 +.0155 .1510 550 ---- ---- ---- ---- .1405 +.0130 .1275 575 ---- ---- ---- ---- .1200 +.0115 .1085 600 ---- ---- ---- ---- .1030 +.0100 .0930 625 ---- ---- ---- ---- .0890 +.0085 .0805 650 ---- ---- ---- ---- .0780 +.0080 .0700 675 ---- ---- ---- ---- .0685 +.0070 .0615 700 ---- ---- ---- ---- .0605 +.0060 .0545 725 ---- ---- ---- ---- .0540 +.0055 .0485 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5620 +.0685 3.4935 050 ---- ---- ---- ---- 3.3120 +.0685 3.2435 075 ---- ---- ---- ---- 3.0620 +.0685 2.9935 100 ---- ---- ---- ---- 2.8120 +.0685 2.7435 125 ---- ---- ---- ---- 2.5620 +.0685 2.4935 150 ---- ---- ---- ---- 2.3120 +.0685 2.2435 175 ---- ---- ---- ---- 2.0640 +.0670 1.9970 200 ---- ---- ---- ---- 1.8275 +.0645 1.7630 225 ---- ---- ---- ---- 1.6010 +.0620 1.5390 230 ---- ---- ---- ---- 1.5570 +.0615 1.4955 235 ---- ---- ---- ---- 1.5135 +.0610 1.4525 240 ---- ---- ---- ---- 1.4700 +.0600 1.4100 245 ---- ---- ---- ---- 1.4275 +.0600 1.3675 250 ---- ---- ---- ---- 1.3850 +.0590 1.3260 255 ---- ---- ---- ---- 1.3430 +.0580 1.2850 260 ---- ---- ---- ---- 1.3015 +.0575 1.2440 265 ---- ---- ---- ---- 1.2610 +.0570 1.2040 270 ---- ---- ---- ---- 1.2205 +.0565 1.1640 275 ---- ---- ---- ---- 1.1810 +.0560 1.1250 280 ---- ---- ---- ---- 1.1415 +.0545 1.0870 285 ---- ---- ---- ---- 1.1030 +.0540 1.0490 290 ---- ---- ---- ---- 1.0655 +.0535 1.0120 295 ---- ---- ---- ---- 1.0285 +.0530 .9755 300 ---- ---- ---- ---- .9920 +.0520 .9400 305 ---- ---- ---- ---- .9565 +.0510 .9055 310 ---- ---- ---- ---- .9215 +.0500 .8715 315 ---- ---- ---- ---- .8880 +.0495 .8385 320 ---- ---- ---- ---- .8550 +.0485 .8065 325 ---- ---- ---- ---- .8230 +.0475 .7755 330 ---- ---- ---- ---- .7920 +.0465 .7455 335 ---- ---- ---- ---- .7620 +.0455 .7165 340 ---- ---- ---- ---- .7330 +.0445 .6885 345 ---- ---- ---- ---- .7050 +.0435 .6615 350 ---- ---- ---- ---- .6780 +.0425 .6355 355 ---- ---- ---- ---- .6520 +.0415 .6105 360 ---- ---- ---- ---- .6270 +.0405 .5865 365 ---- ---- ---- ---- .6025 +.0395 .5630 370 ---- ---- ---- ---- .5795 +.0390 .5405 375 ---- ---- ---- ---- .5570 +.0380 .5190 380 ---- ---- ---- ---- .5350 +.0365 .4985 385 ---- ---- ---- ---- .5145 +.0360 .4785 390 ---- ---- ---- ---- .4945 +.0350 .4595 395 ---- ---- ---- ---- .4750 +.0340 .4410 400 ---- ---- ---- ---- .4565 +.0330 .4235 405 ---- ---- ---- ---- .4385 +.0320 .4065 410 ---- ---- ---- ---- .4215 +.0310 .3905 415 ---- ---- ---- ---- .4050 +.0300 .3750 420 ---- ---- ---- ---- .3895 +.0295 .3600 425 ---- ---- ---- ---- .3745 +.0290 .3455 430 ---- ---- ---- ---- .3600 +.0280 .3320 435 ---- ---- ---- ---- .3460 +.0270 .3190 440 ---- ---- ---- ---- .3330 +.0265 .3065 445 ---- ---- ---- ---- .3205 +.0255 .2950 450 ---- ---- ---- ---- .3085 +.0250 .2835 455 ---- ---- ---- ---- .2970 +.0240 .2730 460 ---- ---- ---- ---- .2860 +.0235 .2625 465 ---- ---- ---- ---- .2755 +.0230 .2525 470 ---- ---- ---- ---- .2650 +.0215 .2435 475 ---- ---- ---- ---- .2555 +.0210 .2345 480 ---- ---- ---- ---- .2465 +.0205 .2260 485 ---- ---- ---- ---- .2375 +.0200 .2175 500 ---- ---- ---- ---- .2140 +.0185 .1955 525 ---- ---- ---- ---- .1805 +.0160 .1645 550 ---- ---- ---- ---- .1540 +.0140 .1400 575 ---- ---- ---- ---- .1325 +.0120 .1205 600 ---- ---- ---- ---- .1150 +.0110 .1040 625 ---- ---- ---- ---- .1005 +.0095 .0910 650 ---- ---- ---- ---- .0880 +.0080 .0800 675 ---- ---- ---- ---- .0780 +.0075 .0705 700 ---- ---- ---- ---- .0695 +.0065 .0630 725 ---- ---- ---- ---- .0625 +.0060 .0565 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5620 +.0685 3.4935 050 ---- ---- ---- ---- 3.3120 +.0685 3.2435 075 ---- ---- ---- ---- 3.0620 +.0685 2.9935 100 ---- ---- ---- ---- 2.8120 +.0685 2.7435 125 ---- ---- ---- ---- 2.5620 +.0685 2.4935 150 ---- ---- ---- ---- 2.3120 +.0685 2.2435 175 ---- ---- ---- ---- 2.0650 +.0665 1.9985 200 ---- ---- ---- ---- 1.8305 +.0640 1.7665 225 ---- ---- ---- ---- 1.6060 +.0615 1.5445 230 ---- ---- ---- ---- 1.5620 +.0605 1.5015 235 ---- ---- ---- ---- 1.5190 +.0605 1.4585 240 ---- ---- ---- ---- 1.4760 +.0600 1.4160 245 ---- ---- ---- ---- 1.4335 +.0590 1.3745 250 ---- ---- ---- ---- 1.3915 +.0585 1.3330 255 ---- ---- ---- ---- 1.3500 +.0580 1.2920 260 ---- ---- ---- ---- 1.3090 +.0575 1.2515 265 ---- ---- ---- ---- 1.2685 +.0565 1.2120 270 ---- ---- ---- ---- 1.2285 +.0560 1.1725 275 ---- ---- ---- ---- 1.1890 +.0550 1.1340 280 ---- ---- ---- ---- 1.1505 +.0550 1.0955 285 ---- ---- ---- ---- 1.1120 +.0535 1.0585 290 ---- ---- ---- ---- 1.0745 +.0530 1.0215 295 ---- ---- ---- ---- 1.0380 +.0525 .9855 300 ---- ---- ---- ---- 1.0020 +.0515 .9505 305 ---- ---- ---- ---- .9665 +.0505 .9160 310 ---- ---- ---- ---- .9320 +.0500 .8820 315 ---- ---- ---- ---- .8985 +.0490 .8495 320 ---- ---- ---- ---- .8660 +.0485 .8175 325 ---- ---- ---- ---- .8340 +.0470 .7870 330 ---- ---- ---- ---- .8035 +.0465 .7570 335 ---- ---- ---- ---- .7735 +.0455 .7280 340 ---- ---- ---- ---- .7445 +.0440 .7005 345 ---- ---- ---- ---- .7170 +.0435 .6735 350 ---- ---- ---- ---- .6900 +.0425 .6475 355 ---- ---- ---- ---- .6640 +.0415 .6225 360 ---- ---- ---- ---- .6395 +.0410 .5985 365 ---- ---- ---- ---- .6155 +.0400 .5755 370 ---- ---- ---- ---- .5920 +.0385 .5535 375 ---- ---- ---- ---- .5700 +.0380 .5320 380 ---- ---- ---- ---- .5485 +.0370 .5115 385 ---- ---- ---- ---- .5280 +.0360 .4920 390 ---- ---- ---- ---- .5080 +.0350 .4730 395 ---- ---- ---- ---- .4890 +.0340 .4550 400 ---- ---- ---- ---- .4710 +.0330 .4380 405 ---- ---- ---- ---- .4535 +.0325 .4210 410 ---- ---- ---- ---- .4370 +.0315 .4055 415 ---- ---- ---- ---- .4205 +.0305 .3900 420 ---- ---- ---- ---- .4055 +.0300 .3755 425 ---- ---- ---- ---- .3905 +.0290 .3615 430 ---- ---- ---- ---- .3765 +.0280 .3485 435 ---- ---- ---- ---- .3630 +.0275 .3355 440 ---- ---- ---- ---- .3500 +.0265 .3235 445 ---- ---- ---- ---- .3375 +.0260 .3115 450 ---- ---- ---- ---- .3260 +.0255 .3005 455 ---- ---- ---- ---- .3145 +.0245 .2900 460 ---- ---- ---- ---- .3035 +.0235 .2800 465 ---- ---- ---- ---- .2935 +.0235 .2700 470 ---- ---- ---- ---- .2835 +.0225 .2610 475 ---- ---- ---- ---- .2740 +.0220 .2520 480 ---- ---- ---- ---- .2650 +.0215 .2435 485 ---- ---- ---- ---- .2560 +.0205 .2355 500 ---- ---- ---- ---- .2325 +.0195 .2130 525 ---- ---- ---- ---- .1990 +.0170 .1820 550 ---- ---- ---- ---- .1720 +.0145 .1575 575 ---- ---- ---- ---- .1500 +.0130 .1370 600 ---- ---- ---- ---- .1320 +.0115 .1205 625 ---- ---- ---- ---- .1165 +.0100 .1065 650 ---- ---- ---- ---- .1040 +.0090 .0950 675 ---- ---- ---- ---- .0935 +.0085 .0850 700 ---- ---- ---- ---- .0845 +.0075 .0770 725 ---- ---- ---- ---- .0770 +.0070 .0700 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5590 +.0685 3.4905 050 ---- ---- ---- ---- 3.3090 +.0685 3.2405 075 ---- ---- ---- ---- 3.0590 +.0685 2.9905 100 ---- ---- ---- ---- 2.8090 +.0685 2.7405 125 ---- ---- ---- ---- 2.5590 +.0685 2.4905 150 ---- ---- ---- ---- 2.3090 +.0685 2.2405 175 ---- ---- ---- ---- 2.0640 +.0665 1.9975 200 ---- ---- ---- ---- 1.8310 +.0635 1.7675 225 ---- ---- ---- ---- 1.6085 +.0610 1.5475 230 ---- ---- ---- ---- 1.5650 +.0605 1.5045 235 ---- ---- ---- ---- 1.5220 +.0600 1.4620 240 ---- ---- ---- ---- 1.4795 +.0590 1.4205 245 ---- ---- ---- ---- 1.4375 +.0585 1.3790 250 ---- ---- ---- ---- 1.3960 +.0585 1.3375 255 ---- ---- ---- ---- 1.3550 +.0580 1.2970 260 ---- ---- ---- ---- 1.3140 +.0570 1.2570 265 ---- ---- ---- ---- 1.2740 +.0565 1.2175 270 ---- ---- ---- ---- 1.2345 +.0560 1.1785 275 ---- ---- ---- ---- 1.1950 +.0550 1.1400 280 ---- ---- ---- ---- 1.1565 +.0540 1.1025 285 ---- ---- ---- ---- 1.1190 +.0535 1.0655 290 ---- ---- ---- ---- 1.0815 +.0525 1.0290 295 ---- ---- ---- ---- 1.0455 +.0520 .9935 300 ---- ---- ---- ---- 1.0095 +.0510 .9585 305 ---- ---- ---- ---- .9745 +.0505 .9240 310 ---- ---- ---- ---- .9405 +.0495 .8910 315 ---- ---- ---- ---- .9075 +.0490 .8585 320 ---- ---- ---- ---- .8750 +.0480 .8270 325 ---- ---- ---- ---- .8435 +.0470 .7965 330 ---- ---- ---- ---- .8130 +.0460 .7670 335 ---- ---- ---- ---- .7835 +.0450 .7385 340 ---- ---- ---- ---- .7550 +.0440 .7110 345 ---- ---- ---- ---- .7275 +.0430 .6845 350 ---- ---- ---- ---- .7010 +.0420 .6590 355 ---- ---- ---- ---- .6755 +.0415 .6340 360 ---- ---- ---- ---- .6510 +.0405 .6105 365 ---- ---- ---- ---- .6270 +.0395 .5875 370 ---- ---- ---- ---- .6040 +.0385 .5655 375 ---- ---- ---- ---- .5820 +.0380 .5440 380 ---- ---- ---- ---- .5605 +.0370 .5235 385 ---- ---- ---- ---- .5400 +.0360 .5040 390 ---- ---- ---- ---- .5200 +.0350 .4850 395 ---- ---- ---- ---- .5010 +.0345 .4665 400 ---- ---- ---- ---- .4825 +.0335 .4490 405 ---- ---- ---- ---- .4650 +.0325 .4325 410 ---- ---- ---- ---- .4480 +.0315 .4165 415 ---- ---- ---- ---- .4315 +.0305 .4010 420 ---- ---- ---- ---- .4160 +.0300 .3860 425 ---- ---- ---- ---- .4010 +.0295 .3715 430 ---- ---- ---- ---- .3865 +.0285 .3580 435 ---- ---- ---- ---- .3725 +.0275 .3450 440 ---- ---- ---- ---- .3595 +.0270 .3325 445 ---- ---- ---- ---- .3470 +.0265 .3205 450 ---- ---- ---- ---- .3345 +.0255 .3090 455 ---- ---- ---- ---- .3230 +.0250 .2980 460 ---- ---- ---- ---- .3120 +.0240 .2880 465 ---- ---- ---- ---- .3015 +.0235 .2780 470 ---- ---- ---- ---- .2910 +.0230 .2680 475 ---- ---- ---- ---- .2815 +.0225 .2590 480 ---- ---- ---- ---- .2720 +.0215 .2505 485 ---- ---- ---- ---- .2630 +.0210 .2420 500 ---- ---- ---- ---- .2385 +.0195 .2190 525 ---- ---- ---- ---- .2045 +.0170 .1875 550 ---- ---- ---- ---- .1765 +.0150 .1615 575 ---- ---- ---- ---- .1540 +.0135 .1405 600 ---- ---- ---- ---- .1350 +.0115 .1235 625 ---- ---- ---- ---- .1195 +.0105 .1090 650 ---- ---- ---- ---- .1065 +.0095 .0970 675 ---- ---- ---- ---- .0955 +.0085 .0870 700 ---- ---- ---- ---- .0860 +.0075 .0785 725 ---- ---- ---- ---- .0780 +.0070 .0710 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5590 +.0685 3.4905 050 ---- ---- ---- ---- 3.3090 +.0685 3.2405 075 ---- ---- ---- ---- 3.0590 +.0685 2.9905 100 ---- ---- ---- ---- 2.8090 +.0685 2.7405 125 ---- ---- ---- ---- 2.5590 +.0685 2.4905 150 ---- ---- ---- ---- 2.3090 +.0685 2.2405 175 ---- ---- ---- ---- 2.0660 +.0660 2.0000 200 ---- ---- ---- ---- 1.8350 +.0630 1.7720 225 ---- ---- ---- ---- 1.6145 +.0610 1.5535 230 ---- ---- ---- ---- 1.5715 +.0600 1.5115 235 ---- ---- ---- ---- 1.5290 +.0595 1.4695 240 ---- ---- ---- ---- 1.4870 +.0595 1.4275 245 ---- ---- ---- ---- 1.4450 +.0585 1.3865 250 ---- ---- ---- ---- 1.4035 +.0575 1.3460 255 ---- ---- ---- ---- 1.3630 +.0575 1.3055 260 ---- ---- ---- ---- 1.3225 +.0565 1.2660 265 ---- ---- ---- ---- 1.2825 +.0560 1.2265 270 ---- ---- ---- ---- 1.2435 +.0555 1.1880 275 ---- ---- ---- ---- 1.2045 +.0545 1.1500 280 ---- ---- ---- ---- 1.1665 +.0540 1.1125 285 ---- ---- ---- ---- 1.1290 +.0535 1.0755 290 ---- ---- ---- ---- 1.0920 +.0525 1.0395 295 ---- ---- ---- ---- 1.0560 +.0520 1.0040 300 ---- ---- ---- ---- 1.0205 +.0510 .9695 305 ---- ---- ---- ---- .9860 +.0505 .9355 310 ---- ---- ---- ---- .9520 +.0495 .9025 315 ---- ---- ---- ---- .9190 +.0485 .8705 320 ---- ---- ---- ---- .8870 +.0475 .8395 325 ---- ---- ---- ---- .8560 +.0470 .8090 330 ---- ---- ---- ---- .8260 +.0460 .7800 335 ---- ---- ---- ---- .7965 +.0450 .7515 340 ---- ---- ---- ---- .7685 +.0445 .7240 345 ---- ---- ---- ---- .7410 +.0430 .6980 350 ---- ---- ---- ---- .7150 +.0425 .6725 355 ---- ---- ---- ---- .6895 +.0415 .6480 360 ---- ---- ---- ---- .6650 +.0405 .6245 365 ---- ---- ---- ---- .6410 +.0395 .6015 370 ---- ---- ---- ---- .6185 +.0390 .5795 375 ---- ---- ---- ---- .5965 +.0380 .5585 380 ---- ---- ---- ---- .5750 +.0370 .5380 385 ---- ---- ---- ---- .5545 +.0360 .5185 390 ---- ---- ---- ---- .5350 +.0355 .4995 395 ---- ---- ---- ---- .5160 +.0345 .4815 400 ---- ---- ---- ---- .4975 +.0335 .4640 405 ---- ---- ---- ---- .4800 +.0325 .4475 410 ---- ---- ---- ---- .4630 +.0320 .4310 415 ---- ---- ---- ---- .4470 +.0315 .4155 420 ---- ---- ---- ---- .4310 +.0300 .4010 425 ---- ---- ---- ---- .4160 +.0295 .3865 430 ---- ---- ---- ---- .4015 +.0285 .3730 435 ---- ---- ---- ---- .3880 +.0280 .3600 440 ---- ---- ---- ---- .3745 +.0270 .3475 445 ---- ---- ---- ---- .3620 +.0265 .3355 450 ---- ---- ---- ---- .3495 +.0255 .3240 455 ---- ---- ---- ---- .3380 +.0250 .3130 460 ---- ---- ---- ---- .3270 +.0250 .3020 465 ---- ---- ---- ---- .3160 +.0240 .2920 470 ---- ---- ---- ---- .3060 +.0235 .2825 475 ---- ---- ---- ---- .2960 +.0225 .2735 480 ---- ---- ---- ---- .2865 +.0220 .2645 485 ---- ---- ---- ---- .2775 +.0215 .2560 500 ---- ---- ---- ---- .2530 +.0200 .2330 525 ---- ---- ---- ---- .2180 +.0175 .2005 550 ---- ---- ---- ---- .1895 +.0155 .1740 575 ---- ---- ---- ---- .1665 +.0140 .1525 600 ---- ---- ---- ---- .1470 +.0125 .1345 625 ---- ---- ---- ---- .1310 +.0115 .1195 650 ---- ---- ---- ---- .1170 +.0100 .1070 675 ---- ---- ---- ---- .1055 +.0090 .0965 700 ---- ---- ---- ---- .0960 +.0085 .0875 725 ---- ---- ---- ---- .0875 +.0075 .0800 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5530 +.0685 3.4845 050 ---- ---- ---- ---- 3.3030 +.0685 3.2345 075 ---- ---- ---- ---- 3.0530 +.0685 2.9845 100 ---- ---- ---- ---- 2.8030 +.0685 2.7345 125 ---- ---- ---- ---- 2.5530 +.0685 2.4845 150 ---- ---- ---- ---- 2.3030 +.0680 2.2350 175 ---- ---- ---- ---- 2.0620 +.0655 1.9965 200 ---- ---- ---- ---- 1.8335 +.0630 1.7705 225 ---- ---- ---- ---- 1.6145 +.0605 1.5540 250 ---- ---- ---- ---- 1.4055 +.0575 1.3480 260 ---- ---- ---- ---- 1.3250 +.0565 1.2685 265 ---- ---- ---- ---- 1.2855 +.0560 1.2295 270 ---- ---- ---- ---- 1.2465 +.0550 1.1915 275 ---- ---- ---- ---- 1.2080 +.0545 1.1535 280 ---- ---- ---- ---- 1.1700 +.0535 1.1165 285 ---- ---- ---- ---- 1.1330 +.0530 1.0800 290 ---- ---- ---- ---- 1.0965 +.0520 1.0445 295 ---- ---- ---- ---- 1.0605 +.0515 1.0090 300 ---- ---- ---- ---- 1.0255 +.0505 .9750 305 ---- ---- ---- ---- .9910 +.0495 .9415 310 ---- ---- ---- ---- .9575 +.0490 .9085 315 ---- ---- ---- ---- .9250 +.0485 .8765 320 ---- ---- ---- ---- .8930 +.0470 .8460 325 ---- ---- ---- ---- .8625 +.0465 .8160 330 ---- ---- ---- ---- .8325 +.0455 .7870 335 ---- ---- ---- ---- .8035 +.0445 .7590 340 ---- ---- ---- ---- .7755 +.0440 .7315 345 ---- ---- ---- ---- .7485 +.0430 .7055 350 ---- ---- ---- ---- .7225 +.0420 .6805 355 ---- ---- ---- ---- .6975 +.0415 .6560 360 ---- ---- ---- ---- .6730 +.0400 .6330 365 ---- ---- ---- ---- .6500 +.0400 .6100 370 ---- ---- ---- ---- .6270 +.0385 .5885 375 ---- ---- ---- ---- .6055 +.0380 .5675 380 ---- ---- ---- ---- .5845 +.0370 .5475 385 ---- ---- ---- ---- .5640 +.0360 .5280 390 ---- ---- ---- ---- .5445 +.0355 .5090 395 ---- ---- ---- ---- .5255 +.0345 .4910 400 ---- ---- ---- ---- .5075 +.0335 .4740 405 ---- ---- ---- ---- .4900 +.0330 .4570 410 ---- ---- ---- ---- .4730 +.0320 .4410 415 ---- ---- ---- ---- .4570 +.0315 .4255 420 ---- ---- ---- ---- .4415 +.0305 .4110 425 ---- ---- ---- ---- .4265 +.0300 .3965 430 ---- ---- ---- ---- .4120 +.0290 .3830 435 ---- ---- ---- ---- .3980 +.0280 .3700 440 ---- ---- ---- ---- .3850 +.0275 .3575 445 ---- ---- ---- ---- .3725 +.0270 .3455 450 ---- ---- ---- ---- .3600 +.0260 .3340 455 ---- ---- ---- ---- .3485 +.0255 .3230 460 ---- ---- ---- ---- .3375 +.0250 .3125 465 ---- ---- ---- ---- .3265 +.0240 .3025 470 ---- ---- ---- ---- .3165 +.0240 .2925 475 ---- ---- ---- ---- .3065 +.0230 .2835 480 ---- ---- ---- ---- .2970 +.0225 .2745 485 ---- ---- ---- ---- .2880 +.0220 .2660 500 ---- ---- ---- ---- .2630 +.0200 .2430 525 ---- ---- ---- ---- .2280 +.0180 .2100 550 ---- ---- ---- ---- .1995 +.0160 .1835 575 ---- ---- ---- ---- .1760 +.0145 .1615 600 ---- ---- ---- ---- .1565 +.0130 .1435 625 ---- ---- ---- ---- .1400 +.0120 .1280 650 ---- ---- ---- ---- .1260 +.0110 .1150 675 ---- ---- ---- ---- .1140 +.0095 .1045 700 ---- ---- ---- ---- .1035 +.0085 .0950 725 ---- ---- ---- ---- .0950 +.0080 .0870 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.5530 +.0685 3.4845 050 ---- ---- ---- ---- 3.3030 +.0685 3.2345 075 ---- ---- ---- ---- 3.0530 +.0685 2.9845 100 ---- ---- ---- ---- 2.8030 +.0685 2.7345 125 ---- ---- ---- ---- 2.5530 +.0685 2.4845 150 ---- ---- ---- ---- 2.3035 +.0680 2.2355 175 ---- ---- ---- ---- 2.0645 +.0650 1.9995 200 ---- ---- ---- ---- 1.8380 +.0630 1.7750 225 ---- ---- ---- ---- 1.6205 +.0600 1.5605 250 ---- ---- ---- ---- 1.4130 +.0570 1.3560 275 ---- ---- ---- ---- 1.2175 +.0545 1.1630 280 ---- ---- ---- ---- 1.1795 +.0530 1.1265 285 ---- ---- ---- ---- 1.1430 +.0530 1.0900 290 ---- ---- ---- ---- 1.1065 +.0520 1.0545 295 ---- ---- ---- ---- 1.0710 +.0515 1.0195 300 ---- ---- ---- ---- 1.0360 +.0505 .9855 305 ---- ---- ---- ---- 1.0020 +.0495 .9525 310 ---- ---- ---- ---- .9690 +.0490 .9200 315 ---- ---- ---- ---- .9365 +.0485 .8880 320 ---- ---- ---- ---- .9050 +.0475 .8575 325 ---- ---- ---- ---- .8740 +.0465 .8275 330 ---- ---- ---- ---- .8445 +.0455 .7990 335 ---- ---- ---- ---- .8160 +.0450 .7710 340 ---- ---- ---- ---- .7880 +.0435 .7445 345 ---- ---- ---- ---- .7615 +.0430 .7185 350 ---- ---- ---- ---- .7355 +.0420 .6935 355 ---- ---- ---- ---- .7105 +.0415 .6690 360 ---- ---- ---- ---- .6865 +.0405 .6460 365 ---- ---- ---- ---- .6630 +.0395 .6235 370 ---- ---- ---- ---- .6410 +.0390 .6020 375 ---- ---- ---- ---- .6190 +.0380 .5810 380 ---- ---- ---- ---- .5980 +.0370 .5610 385 ---- ---- ---- ---- .5780 +.0365 .5415 390 ---- ---- ---- ---- .5585 +.0355 .5230 395 ---- ---- ---- ---- .5395 +.0345 .5050 400 ---- ---- ---- ---- .5215 +.0340 .4875 405 ---- ---- ---- ---- .5040 +.0330 .4710 410 ---- ---- ---- ---- .4875 +.0325 .4550 415 ---- ---- ---- ---- .4710 +.0315 .4395 420 ---- ---- ---- ---- .4555 +.0305 .4250 425 ---- ---- ---- ---- .4405 +.0300 .4105 430 ---- ---- ---- ---- .4265 +.0295 .3970 435 ---- ---- ---- ---- .4125 +.0285 .3840 440 ---- ---- ---- ---- .3995 +.0280 .3715 445 ---- ---- ---- ---- .3865 +.0270 .3595 450 ---- ---- ---- ---- .3745 +.0265 .3480 455 ---- ---- ---- ---- .3630 +.0260 .3370 460 ---- ---- ---- ---- .3515 +.0255 .3260 465 ---- ---- ---- ---- .3410 +.0250 .3160 470 ---- ---- ---- ---- .3305 +.0240 .3065 475 ---- ---- ---- ---- .3205 +.0235 .2970 480 ---- ---- ---- ---- .3110 +.0230 .2880 485 ---- ---- ---- ---- .3020 +.0225 .2795 500 ---- ---- ---- ---- .2770 +.0210 .2560 525 ---- ---- ---- ---- .2415 +.0185 .2230 550 ---- ---- ---- ---- .2125 +.0165 .1960 575 ---- ---- ---- ---- .1885 +.0150 .1735 600 ---- ---- ---- ---- .1680 +.0135 .1545 625 ---- ---- ---- ---- .1510 +.0120 .1390 650 ---- ---- ---- ---- .1365 +.0110 .1255 675 ---- ---- ---- ---- .1245 +.0105 .1140 700 ---- ---- ---- ---- .1135 +.0090 .1045 725 ---- ---- ---- ---- .1045 +.0085 .0960 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4696 5436 55465 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 10 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 10 250 ---- ---- ---- ---- .0005 UNCH .0005 21 255 ---- ---- ---- ---- .0005 UNCH .0005 2 260 ---- ---- ---- ---- .0005 UNCH .0005 51 265 ---- ---- ---- ---- .0005 -.0005 .0010 41 270 ---- ---- ---- ---- .0005 -.0005 .0010 15 275 ---- ---- ---- ---- .0005 -.0005 2 .0010 7 48 280 ---- ---- ---- ---- .0005 -.0010 .0015 17 285 ---- ---- ---- ---- .0010 -.0005 .0015 23 290 ---- ---- ---- ---- .0010 -.0005 .0015 396 295 ---- ---- ---- ---- .0010 -.0010 .0020 172 300 ---- ---- ---- ---- .0015 -.0010 .0025 553 305 ---- ---- ---- ---- .0015 -.0010 .0025 306 310 .0020 .0020 .0020 .0020 .0020 -.0010 4 .0030 71 315 ---- ---- .0035A .0035A .0025 -.0015 .0040 83 316 ---- ---- .0035A .0035A .0025 -.0015 .0040 11 317 ---- ---- .0035A .0035A .0025 -.0020 .0045 318 ---- ---- .0035A .0035A .0030 -.0015 .0045 1 319 ---- ---- .0035A .0035A .0030 -.0015 .0045 19 320 ---- ---- .0035A .0035A .0030 -.0020 .0050 242 321 ---- ---- .0035A .0035A .0030 -.0020 .0050 20 322 ---- ---- .0035A .0035A .0030 -.0025 .0055 1 323 ---- ---- .0040A .0040A .0035 -.0020 .0055 1 324 ---- ---- .0040A .0040A .0035 -.0025 .0060 1 325 .0045 .0045 .0040A .0040A .0035 -.0025 2 .0060 1 420 326 ---- ---- .0040A .0040A .0035 -.0030 .0065 2 327 ---- ---- .0045A .0045A .0040 -.0030 .0070 328 ---- ---- .0045A .0045A .0040 -.0030 .0070 10 329 ---- ---- .0050A .0050A .0040 -.0035 .0075 2 330 .0050 .0050 .0050 .0050 .0040 -.0040 2 .0080 564 331 ---- ---- .0055A .0055A .0045 -.0040 .0085 332 ---- ---- .0055A .0055A .0045 -.0045 .0090 10 333 ---- ---- .0060A .0060A .0050 -.0045 .0095 13 334 ---- ---- .0060A .0060A .0050 -.0050 .0100 2 335 .0060 .0060 .0060 .0060 .0055 -.0050 3 .0105 1 1242 336 ---- ---- .0065A .0065A .0060 -.0050 .0110 7 337 ---- ---- .0070A .0070A .0060 -.0060 .0120 10 338 ---- ---- .0075A .0075A .0065 -.0060 .0125 12 339 ---- .0135B .0075A .0135B .0070 -.0060 .0130 340 .0075 .0145B .0075 .0080B .0075 -.0065 11 .0140 2 1038 341 ---- ---- .0085A .0085A .0080 -.0070 .0150 4 342 ---- ---- .0090A .0090A .0085 -.0075 136 .0160 6 343 ---- ---- .0095A .0095A .0090 -.0080 .0170 10 344 ---- .0185B .0100A .0185B .0100 -.0080 .0180 26 345 ---- .0195B .0105A .0195B .0105 -.0085 1 .0190 202 346 ---- ---- .0115A .0115A .0110 -.0095 .0205 2 30 347 ---- .0220B .0120A .0120A .0120 -.0095 .0215 40 348 ---- .0235B .0125A .0125A .0130 -.0100 .0230 63 349 ---- .0250B .0135A .0135A .0135 -.0110 .0245 64 350 .0140 .0265B .0140 .0140 .0145 -.0115 525 .0260 30 2370 351 ---- .0285B .0150A .0150A .0155 -.0120 .0275 61 352 ---- .0300B .0160A .0160A .0165 -.0125 .0290 51 353 ---- .0325B .0175A .0175A .0180 -.0130 .0310 45 354 ---- .0345B .0185A .0185A .0190 -.0140 .0330 78 355 ---- .0365B .0195A .0195A .0205 -.0145 .0350 505 356 ---- .0390B .0210A .0210A .0220 -.0150 .0370 64 357 .0235 .0415B .0220A .0220A .0235 -.0160 11 .0395 30 358 ---- .0440B .0235A .0235A .0250 -.0170 .0420 7 359 ---- .0470B .0250A .0250A .0265 -.0180 .0445 4 360 .0270 .0500B .0265A .0325B .0285 -.0190 63 .0475 39 1151 361 .0340 .0530B .0280A .0280A .0305 -.0195 10 .0500 22 362 ---- .0560B .0300A .0300A .0325 -.0205 .0530 11 363 .0400 .0595B .0320A .0320A .0345 -.0220 21 .0565 71 364 .0355 .0630B .0340A .0355 .0370 -.0225 10 .0595 100 111 365 .0400 .0670B .0360A .0445B .0395 -.0235 4 .0630 199 366 ---- .0705B .0380A .0380A .0420 -.0245 .0665 37 367 ---- .0745B .0405A .0405A .0445 -.0260 .0705 10 105 368 ---- .0790B .0430A .0430A .0470 -.0275 .0745 20 369 .0495 .0830B .0460A .0460A .0500 -.0285 1 .0785 1 82 370 .0550 .0875B .0490A .0490A .0530 -.0295 10 .0825 400 499 371 ---- .0925B .0515A .0515A .0565 -.0305 .0870 10 372 ---- .0970B .0545A .0545A .0595 -.0320 .0915 373 ---- .1020B .0580A .0580A .0630 -.0330 .0960 5 54 374 ---- .1075B .0615A .0615A .0670 -.0340 .1010 22 375 ---- .1130B .0650A .0650A .0710 -.0350 .1060 18 58 376 .0970 .1185B .0685A .0685A .0750 -.0365 10 .1115 16 377 ---- .1240B .0725A .0725A .0790 -.0380 .1170 17 378 .0800 .1300B .0765A .0930B .0835 -.0390 10 .1225 45 379 .0880 .1360B .0805A .0840B .0880 -.0405 184 .1285 23 380 .0910 .1420B .0850A .0850A .0930 -.0410 5 .1340 78 381 .0975 .1485B .0890A .0890A .0975 -.0430 27 .1405 68 382 .1000 .1550B .0945A .0945A .1025 -.0440 7 .1465 5 90 383 ---- .1565B .0990A .0990A .1070 -.0455 .1525 202 384 ---- .1635B .1040A .1040A .1125 -.0465 .1590 33 385 .1320 .1705B .1095A .1095A .1180 -.0480 4 .1660 176 386 ---- .1775B .1150A .1150A .1240 -.0490 .1730 50 387 ---- .1845B .1205A .1845B .1300 -.0500 .1800 35 388 ---- .1920B .1260A .1920B .1360 -.0510 .1870 14 389 ---- .1990B .1320A .1990B .1420 -.0520 .1940 15 390 ---- .2070B .1380A .2070B .1485 -.0530 .2015 10 391 ---- .2145B .1440A .2145B .1550 -.0540 .2090 392 ---- .2215B .1505A .2205B .1615 -.0555 .2170 393 ---- .2295B .1570A .2265B .1680 -.0565 .2245 394 ---- .2380B .1640A .2360B .1750 -.0575 .2325 395 ---- .2460B .1705A .1705A .1820 -.0585 .2405 2 396 ---- .2545B .1775A .1775A .1890 -.0595 .2485 397 ---- .2625B .1845A .2595B .1965 -.0605 .2570 398 ---- .2710B .1920A .2680B .2040 -.0610 .2650 399 ---- .2795B .1990A .1990A .2115 -.0620 .2735 1 400 ---- .2885B .2070A .2070A .2190 -.0630 .2820 1 401 ---- ---- .2140A .2140A .2270 -.0640 .2910 402 ---- ---- .2220A .2220A .2350 -.0645 .2995 403 ---- ---- .2295A .2295A .2430 -.0655 .3085 404 ---- ---- .2430A .2430A .2510 -.0660 .3170 405 ---- ---- .2510A .2510A .2590 -.0670 .3260 4 406 ---- ---- .2590A .2590A .2675 -.0675 .3350 407 ---- ---- .2670A .2670A .2755 -.0685 .3440 408 ---- ---- .2755A .2755A .2840 -.0690 .3530 409 ---- ---- .2840A .2840A .2925 -.0695 .3620 410 ---- ---- .2920A .2920A .3010 -.0705 .3715 1 415 ---- ---- ---- ---- .3450 -.0730 .4180 1 420 ---- .4725B .3750A .3750A .3905 -.0745 .4650 1 425 ---- ---- ---- ---- .4370 -.0765 .5135 1 430 ---- .5695B .4680A .4680A .4845 -.0775 .5620 1 435 ---- ---- ---- ---- .5330 -.0785 .6115 440 ---- ---- .5650A .5650A .5820 -.0790 .6610 445 ---- ---- ---- ---- .6310 -.0795 .7105 450 ---- ---- ---- ---- .6805 -.0795 .7600 1 455 ---- ---- ---- ---- .7300 -.0800 .8100 460 ---- ---- ---- ---- .7795 -.0805 .8600 465 ---- ---- ---- ---- .8295 -.0800 .9095 470 ---- ---- ---- ---- .8790 -.0805 .9595 475 ---- ---- ---- ---- .9290 -.0805 1.0095 480 ---- ---- ---- ---- .9790 -.0805 1.0595 1 485 ---- ---- ---- ---- 1.0290 -.0805 1.1095 490 ---- ---- ---- ---- 1.0790 -.0805 1.1595 495 ---- ---- ---- ---- 1.1290 -.0805 1.2095 500 ---- ---- ---- ---- 1.1790 -.0805 1.2595 505 ---- ---- ---- ---- 1.2290 -.0805 1.3095 510 ---- ---- ---- ---- 1.2790 -.0805 1.3595 515 ---- ---- ---- ---- 1.3290 -.0805 1.4095 520 ---- ---- ---- ---- 1.3790 -.0805 1.4595 525 ---- ---- ---- ---- 1.4290 -.0805 1.5095 530 ---- ---- ---- ---- 1.4790 -.0805 1.5595 535 ---- ---- ---- ---- 1.5290 -.0805 1.6095 540 ---- ---- ---- ---- 1.5790 -.0805 1.6595 545 ---- ---- ---- ---- 1.6290 -.0805 1.7095 550 ---- ---- ---- ---- 1.6790 -.0805 1.7595 555 ---- ---- ---- ---- 1.7290 -.0805 1.8095 560 ---- ---- ---- ---- 1.7790 -.0805 1.8595 565 ---- ---- ---- ---- 1.8290 -.0805 1.9095 570 ---- ---- ---- ---- 1.8790 -.0805 1.9595 575 ---- ---- ---- ---- 1.9290 -.0805 2.0095 580 ---- ---- ---- ---- 1.9790 -.0805 2.0595 585 ---- ---- ---- ---- 2.0290 -.0805 2.1095 600 ---- ---- ---- ---- 2.1790 -.0805 2.2595 625 ---- ---- ---- ---- 2.4290 -.0805 2.5095 650 ---- ---- ---- ---- 2.6790 -.0805 2.7595 675 ---- ---- ---- ---- 2.9290 -.0805 3.0095 700 ---- ---- ---- ---- 3.1790 -.0805 3.2595 725 ---- ---- ---- ---- 3.4290 -.0805 3.5095 750 ---- ---- ---- ---- 3.6790 -.0805 3.7595 775 ---- ---- ---- ---- 3.9290 -.0805 4.0095 800 ---- ---- ---- ---- 4.1790 -.0805 4.2595 825 ---- ---- ---- ---- 4.4290 -.0805 4.5095 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 ---- ---- ---- ---- .0005 -.0005 .0010 12 225 ---- ---- ---- ---- .0010 -.0005 .0015 87 230 ---- ---- ---- ---- .0010 -.0005 .0015 17 235 ---- ---- ---- ---- .0010 -.0005 .0015 22 240 ---- ---- ---- ---- .0015 -.0005 .0020 2 245 ---- ---- ---- ---- .0015 -.0005 .0020 2 250 ---- ---- ---- ---- .0015 -.0010 .0025 1 2711 255 ---- ---- ---- ---- .0020 -.0010 .0030 2 260 ---- ---- ---- ---- .0025 -.0005 .0030 69 265 ---- ---- ---- ---- .0025 -.0010 .0035 10 270 ---- ---- ---- ---- .0030 -.0010 .0040 1 275 ---- ---- ---- ---- .0035 -.0010 .0045 1 1699 280 ---- ---- ---- ---- .0040 -.0010 .0050 18 285 ---- ---- .0055A .0055A .0045 -.0015 .0060 14 290 ---- ---- .0055A .0055A .0050 -.0020 .0070 1 288 295 ---- ---- .0065A .0065A .0060 -.0020 .0080 24 300 .0080 .0080 .0060 .0060 .0070 -.0025 2 .0095 2 409 305 ---- ---- .0090A .0090A .0085 -.0030 .0115 232 310 ---- ---- .0105A .0105A .0100 -.0040 .0140 12 42 315 .0155 .0155 .0115 .0115 .0120 -.0050 12 .0170 34 320 ---- ---- .0150A .0150A .0150 -.0060 .0210 455 325 .0200 .0200 .0175 .0175 .0185 -.0075 11 .0260 2 635 330 .0235 .0235 .0220 .0220 .0230 -.0090 2 .0320 1 1364 335 ---- .0400B .0275A .0400B .0285 -.0110 .0395 20 340 .0360 .0490B .0340A .0340A .0355 -.0130 11 .0485 29 3709 341 ---- .0510B .0355A .0355A .0370 -.0135 .0505 18 342 ---- .0535B .0370A .0370A .0385 -.0140 .0525 10 343 ---- .0555B .0385A .0385A .0400 -.0145 .0545 10 344 ---- .0575B .0400A .0400A .0420 -.0145 .0565 345 ---- .0600B .0415A .0415A .0435 -.0155 .0590 30 346 ---- .0625B .0435A .0435A .0455 -.0160 .0615 1 347 ---- .0650B .0450A .0450A .0475 -.0160 .0635 11 348 ---- .0675B .0470A .0470A .0490 -.0170 .0660 27 349 ---- .0705B .0490A .0490A .0510 -.0175 .0685 350 .0720 .0730B .0505A .0715B .0535 -.0180 2 .0715 1 214 351 ---- .0760B .0530A .0530A .0555 -.0185 .0740 10 352 ---- .0790B .0550A .0550A .0575 -.0195 .0770 6 353 ---- .0820B .0570A .0570A .0600 -.0200 .0800 354 ---- .0850B .0590A .0590A .0625 -.0205 .0830 355 .0620 .0885B .0610A .0610A .0645 -.0215 1 .0860 2 277 356 ---- .0915B .0640A .0640A .0670 -.0220 .0890 32 357 ---- .0950B .0660A .0660A .0700 -.0225 .0925 358 ---- .0985B .0690A .0690A .0725 -.0230 .0955 359 ---- .1020B .0715A .0715A .0755 -.0235 .0990 1 360 ---- .1060B .0745A .0745A .0780 -.0245 35 .1025 26 565 361 ---- .1095B .0770A .0770A .0810 -.0255 .1065 3 362 .0835 .1135B .0795A .0795A .0840 -.0260 10 .1100 10 363 ---- .1175B .0830A .0830A .0875 -.0265 .1140 10 81 364 ---- .1220B .0860A .0860A .0905 -.0275 .1180 1 365 .0905 .1260B .0890A .1010B .0940 -.0280 4 .1220 44 366 ---- .1305B .0925A .0925A .0975 -.0290 .1265 367 ---- .1350B .0955A .0955A .1010 -.0295 .1305 368 .1325 .1395B .0995A .1395B .1045 -.0305 4 .1350 100 369 .1355 .1440B .1030A .1440B .1085 -.0310 4 .1395 370 .1400 .1490B .1065A .1485B .1125 -.0315 4 .1440 2 110 371 .1445 .1540B .1105A .1250B .1160 -.0330 5 .1490 372 ---- .1590B .1140A .1140A .1205 -.0330 .1535 10 373 ---- .1640B .1185A .1185A .1245 -.0340 .1585 374 ---- .1690B .1225A .1225A .1290 -.0350 .1640 19 375 .1680 .1745B .1265A .1305A .1330 -.0360 18 .1690 4 439 376 .1425 .1800B .1310A .1310A .1375 -.0365 12 .1740 10 377 ---- .1855B .1350A .1350A .1425 -.0370 .1795 19 378 ---- .1910B .1395A .1395A .1470 -.0380 .1850 20 379 ---- .1970B .1445A .1445A .1520 -.0385 .1905 15 380 .1610 .2030B .1475 .1540B .1565 -.0400 18 .1965 5 85 381 .1590 .2090B .1540A .1720B .1615 -.0405 39 .2020 39 382 .1665 .2150B .1590A .1775B .1670 -.0410 8 .2080 4 383 ---- .2210B .1640A .1640A .1720 -.0420 .2140 8 384 ---- .2275B .1690A .1690A .1770 -.0430 .2200 8 385 ---- .2335B .1740A .1740A .1825 -.0435 .2260 108 386 ---- .2400B .1795A .1795A .1880 -.0445 .2325 92 387 ---- .2470B .1850A .1850A .1935 -.0450 .2385 4 388 ---- .2525B .1905A .1905A .1990 -.0460 .2450 4 389 ---- .2590B .1960A .1960A .2050 -.0470 .2520 8 390 ---- .2625B .2020A .2020A .2110 -.0475 .2585 45 391 ---- .2680B .2080A .2080A .2170 -.0485 .2655 392 ---- .2750B .2135A .2135A .2230 -.0490 .2720 393 ---- .2820B .2200A .2820B .2295 -.0495 .2790 394 ---- .2890B .2260A .2890B .2360 -.0500 .2860 6 395 ---- .2960B .2320A .2960B .2420 -.0515 .2935 396 ---- .3035B .2385A .3035B .2485 -.0520 .3005 397 ---- .3110B .2450A .3110B .2550 -.0525 .3075 398 ---- .3185B .2515A .3180B .2620 -.0530 .3150 399 ---- .3260B .2580A .3255B .2685 -.0540 .3225 400 ---- .3335B .2650A .3330B .2755 -.0540 .3295 2 401 ---- .3415B .2715A .3405B .2825 -.0545 .3370 402 ---- .3490B .2780A .3485B .2895 -.0555 .3450 403 ---- .3570B .2850A .2850A .2965 -.0560 .3525 404 ---- .3650B .2920A .3640B .3035 -.0570 .3605 405 ---- .3730B .2990A .2990A .3110 -.0570 .3680 406 ---- .3810B .3065A .3065A .3180 -.0580 .3760 407 ---- .3895B .3135A .3895B .3255 -.0585 .3840 408 ---- .3970B .3210A .3950B .3330 -.0590 .3920 410 ---- .4135B .3355A .3355A .3480 -.0605 .4085 415 ---- .4555B .3740A .4550B .3870 -.0630 .4500 420 ---- .4980B .4135A .4135A .4275 -.0655 .4930 425 ---- ---- .4600A .4600A .4690 -.0675 .5365 430 ---- .5875B .4975A .4975A .5120 -.0695 .5815 435 ---- ---- ---- ---- .5560 -.0715 .6275 440 ---- .6805B .5855A .5855A .6010 -.0730 .6740 445 ---- ---- ---- ---- .6465 -.0745 .7210 450 ---- .7755B .6775A .6775A .6930 -.0755 .7685 455 ---- ---- ---- ---- .7400 -.0765 .8165 460 ---- ---- ---- ---- .7880 -.0770 .8650 465 ---- ---- ---- ---- .8360 -.0775 .9135 470 ---- .9705B .8680A .8680A .8845 -.0780 .9625 475 ---- ---- ---- ---- .9330 -.0785 1.0115 480 ---- ---- .9655A .9655A .9820 -.0790 1.0610 485 ---- ---- ---- ---- 1.0310 -.0795 1.1105 490 ---- ---- ---- ---- 1.0805 -.0795 1.1600 495 ---- ---- ---- ---- 1.1300 -.0800 1.2100 500 ---- ---- ---- ---- 1.1795 -.0800 1.2595 1 505 ---- ---- ---- ---- 1.2295 -.0800 1.3095 510 ---- ---- ---- ---- 1.2790 -.0805 1.3595 515 ---- ---- ---- ---- 1.3290 -.0805 1.4095 520 ---- ---- ---- ---- 1.3790 -.0805 1.4595 525 ---- ---- ---- ---- 1.4290 -.0805 1.5095 530 ---- ---- ---- ---- 1.4790 -.0805 1.5595 535 ---- ---- ---- ---- 1.5290 -.0805 1.6095 540 ---- ---- ---- ---- 1.5790 -.0805 1.6595 545 ---- ---- ---- ---- 1.6290 -.0805 1.7095 550 ---- ---- ---- ---- 1.6790 -.0805 1.7595 555 ---- ---- ---- ---- 1.7290 -.0805 1.8095 560 ---- ---- ---- ---- 1.7790 -.0805 1.8595 565 ---- ---- ---- ---- 1.8290 -.0805 1.9095 570 ---- ---- ---- ---- 1.8790 -.0805 1.9595 575 ---- ---- ---- ---- 1.9290 -.0805 2.0095 580 ---- ---- ---- ---- 1.9790 -.0805 2.0595 585 ---- ---- ---- ---- 2.0290 -.0805 2.1095 600 ---- ---- ---- ---- 2.1790 -.0805 2.2595 625 ---- ---- ---- ---- 2.4290 -.0805 2.5095 650 ---- ---- ---- ---- 2.6790 -.0805 2.7595 675 ---- ---- ---- ---- 2.9290 -.0805 3.0095 700 ---- ---- ---- ---- 3.1790 -.0805 3.2595 725 ---- ---- ---- ---- 3.4290 -.0805 3.5095 750 ---- ---- ---- ---- 3.6790 -.0805 3.7595 775 ---- ---- ---- ---- 3.9290 -.0805 4.0095 800 ---- ---- ---- ---- 4.1790 -.0805 4.2595 825 ---- ---- ---- ---- 4.4290 -.0805 4.5095 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0015 -.0010 .0025 225 ---- ---- ---- ---- .0020 -.0010 .0030 35 230 ---- ---- ---- ---- .0025 -.0005 2 .0030 3 235 ---- ---- ---- ---- .0025 -.0010 .0035 240 ---- ---- ---- ---- .0030 -.0010 .0040 245 ---- ---- ---- ---- .0035 -.0010 .0045 250 ---- ---- ---- ---- .0040 -.0010 .0050 27 255 ---- ---- ---- ---- .0045 -.0010 .0055 260 ---- ---- ---- ---- .0050 -.0015 .0065 265 ---- ---- ---- ---- .0060 -.0010 .0070 3 270 ---- ---- .0075A .0075A .0070 -.0015 .0085 15 275 ---- ---- .0085A .0085A .0080 -.0015 .0095 3 280 ---- ---- .0100A .0100A .0090 -.0020 2 .0110 1 15 285 ---- ---- .0115A .0115A .0110 -.0020 .0130 1 290 ---- ---- .0130A .0130A .0125 -.0030 1 .0155 8 18 295 ---- ---- .0150A .0150A .0150 -.0035 .0185 30 33 300 ---- ---- .0175A .0170A .0175 -.0045 14 .0220 57 305 .0260 .0260 .0205A .0205A .0205 -.0055 1 .0260 2 310 ---- ---- .0245A .0245A .0245 -.0065 .0310 7 315 ---- ---- .0290A .0290A .0290 -.0080 .0370 200 320 ---- ---- .0340A .0340A .0340 -.0100 .0440 33 325 ---- .0520B .0400A .0400A .0405 -.0110 .0515 1285 330 ---- .0615B .0470A .0470A .0480 -.0130 .0610 12 335 ---- .0720B .0555A .0555A .0565 -.0145 .0710 120 340 ---- .0845B .0645A .0645A .0665 -.0165 1 .0830 1 29 345 ---- .0985B .0755A .0755A .0780 -.0185 .0965 14 23 350 ---- .1145B .0875A .0875A .0910 -.0210 .1120 1 762 355 ---- .1320B .1020A .1020A .1055 -.0240 .1295 1 27 356 ---- ---- ---- .1050A .1090 ---- ---- 357 ---- .1395B .1080A .1080A .1120 -.0245 .1365 358 ---- .1435B .1110A .1110A .1155 -.0250 .1405 359 ---- .1475B .1145A .1145A .1190 -.0255 .1445 360 ---- .1520B .1175A .1175A .1225 -.0260 .1485 1 45 361 ---- .1560B .1210A .1210A .1260 -.0265 .1525 362 ---- .1600B .1245A .1245A .1295 -.0270 .1565 363 ---- .1645B .1280A .1280A .1330 -.0280 .1610 364 ---- .1690B .1315A .1315A .1370 -.0285 .1655 365 ---- .1735B .1350A .1350A .1405 -.0290 .1695 19 366 ---- .1780B .1390A .1390A .1445 -.0295 .1740 367 ---- .1830B .1425A .1425A .1485 -.0300 .1785 368 ---- .1875B .1465A .1465A .1525 -.0310 .1835 369 ---- .1925B .1505A .1505A .1565 -.0315 .1880 370 ---- .1975B .1550A .1550A .1610 -.0320 .1930 4 371 ---- .2025B .1590A .1590A .1650 -.0325 .1975 372 ---- .2075B .1630A .1630A .1695 -.0330 .2025 373 ---- .2125B .1675A .1675A .1740 -.0335 .2075 374 ---- .2180B .1715A .1715A .1785 -.0340 .2125 375 ---- .2230B .1765A .1765A .1830 -.0345 .2175 263 376 ---- .2285B .1810A .1810A .1875 -.0355 .2230 377 ---- .2340B .1855A .1855A .1920 -.0360 .2280 378 ---- .2395B .1900A .1900A .1970 -.0365 .2335 379 ---- .2450B .1950A .1950A .2015 -.0375 .2390 380 ---- .2510B .1995A .1995A .2065 -.0380 .2445 40 381 ---- .2565B .2045A .2045A .2115 -.0385 .2500 382 ---- .2625B .2095A .2095A .2165 -.0395 .2560 383 ---- .2685B .2145A .2145A .2215 -.0400 .2615 384 ---- .2745B .2200A .2200A .2270 -.0405 .2675 385 ---- .2805B .2250A .2250A .2325 -.0410 .2735 19 386 ---- .2870B .2305A .2305A .2375 -.0420 .2795 387 ---- .2930B .2355A .2355A .2430 -.0425 .2855 388 ---- .2995B .2410A .2410A .2490 -.0425 .2915 389 ---- .3060B .2465A .2465A .2545 -.0435 .2980 390 ---- .3120B .2525A .2525A .2600 -.0440 .3040 19 391 ---- .3190B .2580A .2580A .2660 -.0445 .3105 2 392 ---- .3255B .2640A .2640A .2720 -.0450 .3170 393 ---- .3305B .2700A .2700A .2780 -.0455 .3235 394 ---- .3370B .2755A .2755A .2840 -.0460 .3300 395 ---- .3435B .2815A .2815A .2900 -.0470 .3370 396 ---- .3505B .2875A .2875A .2965 -.0470 .3435 397 ---- .3565B .2935A .2935A .3025 -.0480 .3505 398 ---- .3600B .3000A .3000A .3090 -.0485 .3575 399 .3155 .3670B .3070A .3070A .3155 -.0485 11 .3640 400 ---- .3740B .3135A .3135A .3220 -.0490 .3710 10 401 ---- .3810B .3195A .3810B .3285 -.0495 .3780 402 ---- .3885B .3260A .3885B .3350 -.0505 .3855 403 ---- .3960B .3325A .3960B .3415 -.0510 .3925 404 ---- .4030B .3395A .4030B .3485 -.0510 .3995 405 ---- .4105B .3460A .4100B .3550 -.0520 .4070 410 ---- .4485B .3805A .4485B .3900 -.0540 .4440 415 ---- .4880B .4165A .4165A .4265 -.0565 .4830 420 ---- .5285B .4535A .5270B .4640 -.0585 .5225 425 ---- .5700B .4925A .5685B .5030 -.0605 .5635 430 ---- .6130B .5320A .6130B .5435 -.0620 .6055 435 ---- .6560B .5770A .6545B .5845 -.0640 .6485 440 ---- .6985B .6150A .6150A .6265 -.0660 .6925 445 ---- ---- .6615A .6615A .6700 -.0670 .7370 450 ---- .7890B .7010A .7010A .7135 -.0685 .7820 455 ---- ---- ---- ---- .7585 -.0695 .8280 460 ---- ---- ---- ---- .8035 -.0705 .8740 465 ---- ---- ---- ---- .8495 -.0715 .9210 470 ---- .9760B .8820A .8820A .8960 -.0720 .9680 475 ---- ---- ---- ---- .9425 -.0730 1.0155 480 ---- 1.0715B .9755A .9755A .9900 -.0735 1.0635 485 ---- ---- ---- ---- 1.0375 -.0745 1.1120 490 ---- 1.1685B 1.0710A 1.0710A 1.0855 -.0750 1.1605 495 ---- ---- ---- ---- 1.1335 -.0755 1.2090 500 ---- 1.2665B 1.1675A 1.1675A 1.1820 -.0760 1.2580 505 ---- ---- ---- ---- 1.2305 -.0765 1.3070 510 ---- ---- ---- ---- 1.2795 -.0770 1.3565 515 ---- ---- ---- ---- 1.3285 -.0770 1.4055 520 ---- ---- 1.3630A 1.3630A 1.3780 -.0770 1.4550 525 ---- ---- ---- ---- 1.4270 -.0780 1.5050 530 ---- ---- ---- ---- 1.4765 -.0780 1.5545 535 ---- ---- ---- ---- 1.5260 -.0780 1.6040 540 ---- ---- ---- ---- 1.5760 -.0780 1.6540 545 ---- ---- ---- ---- 1.6255 -.0785 1.7040 550 ---- ---- ---- ---- 1.6755 -.0785 1.7540 555 ---- ---- ---- ---- 1.7255 -.0785 1.8040 560 ---- ---- ---- ---- 1.7755 -.0785 1.8540 565 ---- ---- ---- ---- 1.8255 -.0785 1.9040 570 ---- ---- ---- ---- 1.8755 -.0785 1.9540 575 ---- ---- ---- ---- 1.9255 -.0785 2.0040 580 ---- ---- ---- ---- 1.9755 -.0785 2.0540 600 ---- ---- ---- ---- 2.1755 -.0785 2.2540 625 ---- ---- ---- ---- 2.4255 -.0785 2.5040 650 ---- ---- ---- ---- 2.6755 -.0785 2.7540 675 ---- ---- ---- ---- 2.9255 -.0785 3.0040 700 ---- ---- ---- ---- 3.1755 -.0785 3.2540 725 ---- ---- ---- ---- 3.4255 -.0785 3.5040 750 ---- ---- ---- ---- 3.6755 -.0785 3.7540 775 ---- ---- ---- ---- 3.9255 -.0785 4.0040 800 ---- ---- ---- ---- 4.1755 -.0785 4.2540 825 ---- ---- ---- ---- 4.4255 -.0785 4.5040 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 UNCH .0015 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0040 -.0005 .0045 3 225 ---- ---- ---- ---- .0045 -.0005 .0050 20 230 ---- ---- ---- ---- .0050 -.0005 .0055 112 235 ---- ---- ---- ---- .0055 -.0010 .0065 11 240 ---- ---- ---- ---- .0065 -.0005 .0070 25 25 245 ---- ---- ---- ---- .0070 -.0010 .0080 250 .0070 .0070 .0070 .0070 .0075 -.0015 11 .0090 76 255 ---- ---- .0090A .0090A .0085 -.0015 .0100 260 ---- ---- .0100A .0100A .0095 -.0015 .0110 2 265 ---- ---- .0110A .0110A .0105 -.0020 .0125 270 ---- ---- .0125A .0125A .0120 -.0025 .0145 210 275 ---- ---- .0145A .0145A .0135 -.0030 .0165 156 280 ---- ---- .0165A .0165A .0160 -.0035 .0195 2 285 .0185 .0185 .0185 .0190B .0185 -.0040 7 .0225 400 400 290 ---- ---- .0220A .0220A .0215 -.0050 12 .0265 20 20 295 ---- ---- .0255A .0255A .0250 -.0060 .0310 300 ---- ---- .0295A .0295A .0295 -.0065 .0360 402 305 ---- ---- .0340A .0340A .0345 -.0075 .0420 310 ---- ---- .0390A .0390A .0400 -.0090 .0490 1 315 ---- ---- .0455A .0455A .0465 -.0100 .0565 10 320 ---- ---- .0520A .0520A .0535 -.0115 .0650 8 325 .0750 .0750 .0600A .0600A .0615 -.0135 6 .0750 215 200 330 .0850 .0865B .0690A .0690A .0710 -.0150 41 .0860 1 10 335 ---- .0990B .0790A .0790A .0815 -.0165 .0980 5 340 ---- .1135B .0905A .0905A .0935 -.0185 .1120 345 .1035 .1290B .1030A .1105B .1065 -.0205 7 .1270 200 350 ---- .1465B .1170A .1170A .1210 -.0230 5 .1440 4 355 ---- .1655B .1330A .1330A .1375 -.0250 .1625 18 360 .1515 .1860B .1500A .1625B .1555 -.0270 2 .1825 10 200 365 ---- .2085B .1690A .1690A .1750 -.0295 .2045 370 .1960 .2325B .1895A .2050B .1960 -.0320 4 .2280 10 375 ---- .2585B .2120A .2120A .2190 -.0340 .2530 15 380 ---- .2860B .2355A .2355A .2435 -.0365 .2800 9 385 ---- .3155B .2615A .2615A .2695 -.0395 10 .3090 7 390 ---- .3465B .2885A .2885A .2975 -.0415 .3390 13 395 ---- .3790B .3175A .3175A .3265 -.0445 .3710 400 ---- .4105B .3480A .3480A .3575 -.0465 .4040 405 ---- .4420B .3815A .4420B .3900 -.0490 .4390 410 ---- .4785B .4150A .4780B .4240 -.0510 .4750 415 ---- .5165B .4495A .5165B .4590 -.0530 .5120 420 ---- .5555B .4855A .4855A .4955 -.0550 .5505 425 ---- .5955B .5230A .5945B .5330 -.0570 .5900 430 ---- .6370B .5615A .5615A .5715 -.0595 .6310 435 ---- .6785B .6010A .6755B .6115 -.0610 .6725 440 ---- .7215B .6410A .7205B .6520 -.0625 .7145 1 445 ---- ---- .6865A .6865A .6935 -.0640 .7575 450 ---- .8075B .7245A .7245A .7360 -.0655 .8015 455 ---- ---- .7805A .7805A .7790 -.0665 .8455 460 ---- ---- .8240A .8240A .8230 -.0675 .8905 465 ---- ---- ---- ---- .8670 -.0690 .9360 470 ---- .9890B .8995A .8995A .9120 -.0700 .9820 475 ---- ---- ---- ---- .9575 -.0710 1.0285 480 ---- 1.0825B .9905A .9905A 1.0035 -.0715 1.0750 485 ---- ---- ---- ---- 1.0500 -.0725 1.1225 490 ---- 1.1775B 1.0830A 1.0830A 1.0965 -.0730 1.1695 495 ---- ---- ---- ---- 1.1435 -.0740 1.2175 500 ---- 1.2730B 1.1775A 1.1775A 1.1910 -.0745 1.2655 505 ---- ---- ---- ---- 1.2385 -.0750 1.3135 510 ---- ---- ---- ---- 1.2865 -.0755 1.3620 515 ---- ---- ---- ---- 1.3345 -.0760 1.4105 520 ---- 1.4675B 1.3695A 1.3695A 1.3830 -.0765 1.4595 525 ---- ---- ---- ---- 1.4315 -.0765 1.5080 530 ---- 1.5655B 1.4665A 1.4665A 1.4805 -.0770 1.5575 535 ---- ---- ---- ---- 1.5295 -.0770 1.6065 540 ---- ---- 1.5645A 1.5645A 1.5785 -.0775 1.6560 545 ---- ---- ---- ---- 1.6275 -.0780 1.7055 550 ---- ---- 1.6685A 1.6685A 1.6770 -.0780 1.7550 555 ---- ---- ---- ---- 1.7265 -.0780 1.8045 560 ---- ---- ---- ---- 1.7760 -.0780 1.8540 565 ---- ---- ---- ---- 1.8260 -.0780 1.9040 570 ---- ---- ---- ---- 1.8755 -.0785 1.9540 575 ---- ---- ---- ---- 1.9255 -.0785 2.0040 580 ---- ---- ---- ---- 1.9755 -.0785 2.0540 600 ---- ---- ---- ---- 2.1755 -.0785 2.2540 625 ---- ---- ---- ---- 2.4255 -.0785 2.5040 650 ---- ---- ---- ---- 2.6755 -.0785 2.7540 675 ---- ---- ---- ---- 2.9255 -.0785 3.0040 700 ---- ---- ---- ---- 3.1755 -.0785 3.2540 725 ---- ---- ---- ---- 3.4255 -.0785 3.5040 750 ---- ---- ---- ---- 3.6755 -.0785 3.7540 775 ---- ---- ---- ---- 3.9255 -.0785 4.0040 800 ---- ---- ---- ---- 4.1755 -.0785 4.2540 825 ---- ---- ---- ---- 4.4255 -.0785 4.5040 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0015 -.0010 .0025 200 ---- ---- ---- ---- .0035 -.0010 .0045 220 ---- ---- ---- ---- .0060 -.0010 .0070 225 ---- ---- ---- ---- .0065 -.0010 .0075 230 ---- ---- ---- ---- .0070 -.0015 .0085 235 ---- ---- ---- ---- .0080 -.0015 .0095 240 ---- ---- ---- ---- .0090 -.0015 .0105 245 ---- ---- .0110A .0110A .0100 -.0020 .0120 250 ---- ---- .0125A .0125A .0115 -.0020 .0135 255 ---- ---- .0140A .0140A .0130 -.0025 .0155 260 ---- ---- .0160A .0160A .0150 -.0025 .0175 265 ---- ---- .0180A .0180A .0170 -.0030 .0200 270 ---- ---- .0200A .0200A .0195 -.0035 .0230 275 ---- ---- .0230A .0230A .0220 -.0045 .0265 280 ---- ---- .0260A .0260A .0255 -.0050 .0305 10 285 ---- ---- .0300A .0300A .0290 -.0055 .0345 290 ---- ---- .0340A .0340A .0335 -.0065 .0400 10 295 ---- ---- .0385A .0385A .0385 -.0070 .0455 2 300 ---- ---- .0440A .0440A .0440 -.0080 .0520 23 305 ---- ---- .0500A .0500A .0500 -.0095 .0595 310 ---- ---- .0565A .0565A .0570 -.0110 .0680 315 ---- .0775B .0645A .0775B .0650 -.0120 .0770 11 320 ---- .0880B .0725A .0725A .0740 -.0135 .0875 325 ---- .0995B .0820A .0820A .0835 -.0150 .0985 330 ---- .1120B .0930A .0930A .0945 -.0170 .1115 1 335 ---- .1260B .1045A .1045A .1070 -.0180 .1250 340 ---- .1415B .1175A .1175A .1200 -.0200 .1400 7 345 ---- .1585B .1315A .1315A .1350 -.0215 .1565 110 350 ---- .1765B .1470A .1470A .1510 -.0235 .1745 3 355 ---- .1960B .1640A .1640A .1680 -.0260 .1940 2 360 ---- .2175B .1825A .1825A .1870 -.0275 .2145 34 365 ---- .2405B .2020A .2020A .2075 -.0295 .2370 10 370 .2350 .2650B .2235A .2235A .2290 -.0315 4 .2605 93 375 .2610 .2905B .2465A .2465A .2525 -.0335 4 .2860 3 380 ---- .3180B .2705A .2705A .2770 -.0355 .3125 8 385 ---- .3470B .2965A .2965A .3030 -.0380 .3410 26 390 ---- .3770B .3235A .3235A .3305 -.0400 .3705 94 395 ---- .4090B .3525A .3525A .3600 -.0415 .4015 400 ---- .4420B .3825A .3825A .3900 -.0440 .4340 4 405 ---- .4680B .4140A .4140A .4220 -.0455 .4675 410 ---- .5035B .4490A .4490A .4550 -.0475 .5025 415 ---- .5405B .4825A .4825A .4890 -.0495 .5385 420 ---- .5780B .5175A .5175A .5245 -.0515 .5760 425 ---- .6165B .5540A .5540A .5610 -.0530 .6140 430 ---- .6565B .5910A .5910A .5985 -.0550 .6535 435 ---- .6970B .6290A .6290A .6370 -.0565 .6935 440 ---- .7380B .6680A .6680A .6760 -.0585 .7345 445 ---- ---- .7080A .7080A .7165 -.0595 .7760 450 ---- .8230B .7485A .7485A .7575 -.0610 .8185 455 ---- ---- ---- ---- .7990 -.0625 .8615 460 ---- ---- ---- ---- .8415 -.0635 .9050 465 ---- ---- ---- ---- .8845 -.0645 .9490 470 ---- 1.0000B .9180A .9180A .9280 -.0655 .9935 475 ---- ---- ---- ---- .9720 -.0670 1.0390 480 ---- 1.0910B 1.0060A 1.0060A 1.0165 -.0680 1.0845 485 ---- ---- ---- ---- 1.0615 -.0690 1.1305 490 ---- 1.1835B 1.0960A 1.0960A 1.1070 -.0695 1.1765 495 ---- ---- ---- ---- 1.1530 -.0700 1.2230 500 ---- 1.2775B 1.1880A 1.1880A 1.1990 -.0710 1.2700 505 ---- ---- ---- ---- 1.2460 -.0715 1.3175 510 ---- ---- ---- ---- 1.2925 -.0720 1.3645 515 ---- ---- ---- ---- 1.3400 -.0725 1.4125 520 ---- 1.4680B 1.3760A 1.3760A 1.3875 -.0730 1.4605 525 ---- ---- ---- ---- 1.4350 -.0735 1.5085 530 ---- 1.5650B 1.4715A 1.4715A 1.4830 -.0740 1.5570 535 ---- ---- ---- ---- 1.5310 -.0740 1.6050 540 ---- 1.6620B 1.5675A 1.5675A 1.5795 -.0745 1.6540 545 ---- ---- ---- ---- 1.6280 -.0745 1.7025 550 ---- 1.7600B 1.6645A 1.6645A 1.6770 -.0745 1.7515 1 555 ---- ---- ---- ---- 1.7260 -.0745 1.8005 560 ---- 1.8580B 1.7625A 1.7625A 1.7750 -.0750 1.8500 1 565 ---- ---- ---- ---- 1.8240 -.0750 1.8990 570 ---- ---- 1.8605A 1.8605A 1.8730 -.0755 1.9485 1 575 ---- ---- ---- ---- 1.9225 -.0755 1.9980 580 ---- ---- ---- ---- 1.9720 -.0755 2.0475 600 ---- ---- ---- ---- 2.1710 -.0760 2.2470 625 ---- ---- ---- ---- 2.4210 -.0760 2.4970 650 ---- ---- ---- ---- 2.6710 -.0760 2.7470 675 ---- ---- ---- ---- 2.9210 -.0760 2.9970 700 ---- ---- ---- ---- 3.1710 -.0760 3.2470 725 ---- ---- ---- ---- 3.4210 -.0760 3.4970 750 ---- ---- ---- ---- 3.6710 -.0760 3.7470 775 ---- ---- ---- ---- 3.9210 -.0760 3.9970 800 ---- ---- ---- ---- 4.1710 -.0760 4.2470 825 ---- ---- ---- ---- 4.4210 -.0760 4.4970 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 ---- ---- ---- ---- .0015 +.0010 .0005 175 ---- ---- ---- ---- .0030 +.0015 .0015 200 ---- ---- ---- ---- .0055 +.0010 .0045 220 ---- ---- ---- ---- .0085 UNCH .0085 225 ---- ---- ---- ---- .0095 UNCH .0095 230 ---- ---- ---- ---- .0105 -.0005 .0110 235 ---- ---- ---- ---- .0115 -.0015 .0130 23 240 ---- ---- ---- ---- .0130 -.0020 .0150 245 ---- ---- .0165A .0165A .0145 -.0025 .0170 250 ---- ---- .0185A .0185A .0165 -.0030 .0195 255 ---- ---- .0200A .0200A .0190 -.0035 .0225 260 ---- ---- .0230A .0230A .0215 -.0040 .0255 65 265 ---- ---- .0260A .0260A .0245 -.0045 .0290 270 ---- ---- .0290A .0290A .0275 -.0055 .0330 10 275 ---- ---- .0325A .0325A .0315 -.0055 .0370 280 ---- ---- .0365A .0365A .0360 -.0060 .0420 285 ---- ---- .0415A .0415A .0405 -.0070 .0475 290 ---- ---- .0465A .0465A .0460 -.0075 .0535 295 ---- ---- .0520A .0520A .0525 -.0080 .0605 50 300 ---- ---- .0585A .0585A .0590 -.0090 .0680 1 305 ---- ---- .0655A .0655A .0665 -.0100 .0765 310 ---- ---- .0735A .0735A .0745 -.0115 .0860 20 315 ---- ---- .0825A .0825A .0835 -.0130 .0965 6 320 ---- ---- .0925A .0925A .0935 -.0140 .1075 1 325 ---- ---- .1030A .1030A .1045 -.0160 .1205 1 330 ---- ---- .1150A .1150A .1165 -.0175 .1340 5 60 335 ---- .1495B .1280A .1495B .1295 -.0195 .1490 340 ---- .1660B .1420A .1420A .1440 -.0210 .1650 345 ---- .1835B .1575A .1575A .1600 -.0225 .1825 65 350 ---- .2030B .1740A .1740A .1770 -.0245 .2015 355 ---- .2235B .1920A .1920A .1950 -.0265 .2215 360 ---- .2455B .2110A .2110A .2150 -.0280 .2430 365 ---- .2690B .2320A .2320A .2360 -.0300 .2660 370 ---- .2940B .2540A .2540A .2585 -.0315 .2900 200 375 ---- .3190B .2770A .2770A .2820 -.0335 .3155 8 380 ---- .3465B .3020A .3020A .3070 -.0355 .3425 11 385 ---- .3755B .3280A .3280A .3335 -.0375 .3710 390 ---- .4055B .3555A .3555A .3610 -.0395 200 .4005 60 395 ---- .4365B .3840A .3840A .3900 -.0410 .4310 400 ---- .4690B .4135A .4135A .4200 -.0430 .4630 405 ---- ---- .4445A .4445A .4515 -.0445 .4960 410 ---- ---- .4790A .4790A .4840 -.0465 .5305 1 415 ---- ---- .5125A .5125A .5175 -.0480 .5655 3 420 ---- ---- .5470A .5470A .5525 -.0495 .6020 1 425 ---- .6395B .5825A .5825A .5880 -.0510 .6390 430 ---- .6780B .6190A .6190A .6245 -.0530 .6775 435 ---- .7175B .6560A .6560A .6620 -.0545 .7165 440 ---- .7580B .6945A .6945A .7005 -.0555 .7560 445 ---- .7995B .7335A .7335A .7395 -.0575 .7970 450 ---- .8410B .7730A .7730A .7795 -.0585 .8380 455 ---- ---- .8135A .8135A .8205 -.0595 .8800 460 ---- ---- ---- ---- .8615 -.0610 .9225 465 ---- ---- ---- ---- .9035 -.0625 .9660 470 ---- 1.0145B .9385A .9385A .9465 -.0630 1.0095 475 ---- ---- ---- ---- .9895 -.0645 1.0540 480 ---- 1.1035B 1.0250A 1.0250A 1.0330 -.0655 1.0985 485 ---- ---- ---- ---- 1.0775 -.0660 1.1435 490 ---- 1.1945B 1.1130A 1.1130A 1.1220 -.0670 1.1890 495 ---- ---- ---- ---- 1.1670 -.0680 1.2350 500 ---- 1.2870B 1.2030A 1.2030A 1.2125 -.0685 1.2810 505 ---- ---- ---- ---- 1.2580 -.0695 1.3275 510 ---- ---- ---- ---- 1.3040 -.0700 1.3740 515 ---- ---- ---- ---- 1.3505 -.0705 1.4210 520 ---- 1.4745B 1.3875A 1.3875A 1.3975 -.0710 1.4685 525 ---- ---- ---- ---- 1.4445 -.0715 1.5160 530 ---- 1.5700B 1.4810A 1.4810A 1.4915 -.0720 1.5635 535 ---- ---- ---- ---- 1.5390 -.0725 1.6115 540 ---- 1.6660B 1.5760A 1.5760A 1.5865 -.0730 1.6595 545 ---- ---- ---- ---- 1.6345 -.0730 1.7075 550 ---- 1.7630B 1.6720A 1.6720A 1.6825 -.0735 1.7560 555 ---- ---- ---- ---- 1.7310 -.0735 1.8045 560 ---- 1.8600B 1.7685A 1.7685A 1.7795 -.0740 1.8535 565 ---- ---- ---- ---- 1.8280 -.0740 1.9020 570 ---- 1.9580B 1.8655A 1.8655A 1.8770 -.0740 1.9510 575 ---- ---- ---- ---- 1.9255 -.0745 2.0000 580 ---- 2.0565B 1.9630A 1.9630A 1.9750 -.0745 2.0495 600 ---- ---- ---- ---- 2.1720 -.0755 2.2475 625 ---- ---- ---- ---- 2.4210 -.0760 2.4970 650 ---- ---- ---- ---- 2.6710 -.0760 2.7470 675 ---- ---- ---- ---- 2.9210 -.0760 2.9970 700 ---- ---- ---- ---- 3.1710 -.0760 3.2470 725 ---- ---- ---- ---- 3.4210 -.0760 3.4970 750 ---- ---- ---- ---- 3.6710 -.0760 3.7470 775 ---- ---- ---- ---- 3.9210 -.0760 3.9970 800 ---- ---- ---- ---- 4.1710 -.0760 4.2470 825 ---- ---- ---- ---- 4.4210 -.0760 4.4970 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 UNCH .0025 175 ---- ---- ---- ---- .0045 -.0005 .0050 200 ---- ---- ---- ---- .0080 -.0010 .0090 220 ---- ---- ---- ---- .0125 -.0010 .0135 225 ---- ---- ---- ---- .0135 -.0010 .0145 230 ---- ---- ---- ---- .0150 -.0010 .0160 235 ---- ---- ---- ---- .0165 -.0015 .0180 240 ---- ---- ---- ---- .0180 -.0015 .0195 245 ---- ---- .0205A .0205A .0200 -.0020 .0220 250 ---- ---- .0225A .0225A .0225 -.0020 .0245 255 ---- ---- .0255A .0255A .0250 -.0025 .0275 10 260 ---- ---- .0290A .0290A .0280 -.0025 .0305 265 ---- ---- .0325A .0325A .0310 -.0035 .0345 270 ---- ---- .0365A .0365A .0350 -.0040 .0390 275 ---- ---- .0410A .0410A .0395 -.0050 .0445 280 ---- ---- .0465A .0465A .0445 -.0060 .0505 285 ---- ---- .0520A .0520A .0505 -.0070 .0575 290 ---- ---- .0585A .0585A .0570 -.0080 .0650 295 ---- ---- .0655A .0655A .0640 -.0095 .0735 300 ---- ---- .0730A .0730A .0720 -.0110 .0830 305 ---- ---- .0815A .0815A .0810 -.0120 .0930 310 ---- ---- .0910A .0910A .0905 -.0135 .1040 315 ---- ---- .1010A .1010A .1010 -.0145 .1155 320 ---- ---- .1125A .1125A .1125 -.0155 .1280 325 ---- ---- .1245A .1245A .1250 -.0165 .1415 330 ---- ---- .1380A .1380A .1380 -.0180 .1560 335 ---- ---- .1525A .1525A .1525 -.0190 .1715 340 ---- ---- .1675A .1675A .1680 -.0200 .1880 345 ---- ---- .1845A .1845A .1845 -.0215 .2060 350 ---- ---- .2020A .2020A .2020 -.0230 .2250 3 355 ---- ---- .2210A .2210A .2210 -.0245 .2455 360 ---- ---- .2415A .2415A .2410 -.0260 .2670 365 ---- ---- .2630A .2630A .2620 -.0280 .2900 370 ---- ---- .2850A .2850A .2845 -.0295 .3140 375 ---- ---- .3090A .3090A .3085 -.0310 .3395 3 380 ---- ---- .3340A .3340A .3335 -.0330 .3665 385 ---- ---- .3600A .3600A .3600 -.0345 .3945 390 ---- ---- .3870A .3870A .3875 -.0360 .4235 395 ---- ---- .4150A .4150A .4165 -.0375 .4540 400 ---- ---- .4445A .4445A .4465 -.0395 .4860 1 405 ---- ---- .4755A .4755A .4775 -.0410 .5185 410 ---- ---- .5070A .5070A .5095 -.0430 .5525 415 ---- ---- .5400A .5400A .5430 -.0440 .5870 420 ---- ---- .5740A .5740A .5770 -.0460 .6230 1 425 ---- ---- .6090A .6090A .6125 -.0470 .6595 430 ---- ---- .6445A .6445A .6485 -.0485 .6970 435 ---- ---- .6810A .6810A .6855 -.0500 .7355 440 ---- ---- .7185A .7185A .7230 -.0520 .7750 445 ---- ---- .7570A .7570A .7615 -.0530 .8145 450 ---- ---- .7960A .7960A .8005 -.0545 .8550 455 ---- ---- .8355A .8355A .8405 -.0560 .8965 460 ---- ---- .8760A .8760A .8810 -.0570 .9380 465 ---- ---- .9170A .9170A .9220 -.0585 .9805 470 ---- ---- .9585A .9585A .9640 -.0590 1.0230 475 ---- ---- ---- ---- 1.0060 -.0605 1.0665 480 ---- 1.1110B 1.0430A 1.0430A 1.0490 -.0610 1.1100 485 ---- ---- ---- ---- 1.0920 -.0625 1.1545 490 ---- 1.2005B 1.1295A 1.1295A 1.1360 -.0630 1.1990 495 ---- ---- ---- ---- 1.1800 -.0640 1.2440 500 ---- 1.2915B 1.2175A 1.2175A 1.2245 -.0645 1.2890 505 ---- ---- ---- ---- 1.2695 -.0655 1.3350 510 ---- ---- ---- ---- 1.3150 -.0660 1.3810 515 ---- ---- ---- ---- 1.3605 -.0665 1.4270 520 ---- 1.4765B 1.3990A 1.3990A 1.4065 -.0670 1.4735 525 ---- ---- ---- ---- 1.4525 -.0680 1.5205 530 ---- 1.5710B 1.4915A 1.4915A 1.4990 -.0685 1.5675 535 ---- ---- ---- ---- 1.5460 -.0690 1.6150 540 ---- 1.6660B 1.5850A 1.5850A 1.5930 -.0695 1.6625 545 ---- ---- ---- ---- 1.6405 -.0695 1.7100 550 ---- 1.7615B 1.6795A 1.6795A 1.6880 -.0700 1.7580 555 ---- ---- ---- ---- 1.7355 -.0705 1.8060 560 ---- 1.8580B 1.7750A 1.7750A 1.7835 -.0705 1.8540 565 ---- ---- ---- ---- 1.8315 -.0710 1.9025 570 ---- 1.9555B 1.8710A 1.8710A 1.8800 -.0710 1.9510 575 ---- ---- ---- ---- 1.9285 -.0715 2.0000 580 ---- 2.0530B 1.9680A 1.9680A 1.9770 -.0715 2.0485 600 ---- 2.2495B 2.1635A 2.1635A 2.1730 -.0725 2.2455 625 ---- ---- ---- ---- 2.4210 -.0725 2.4935 650 ---- ---- ---- ---- 2.6705 -.0730 2.7435 675 ---- ---- ---- ---- 2.9205 -.0730 2.9935 700 ---- ---- ---- ---- 3.1705 -.0730 3.2435 725 ---- ---- ---- ---- 3.4205 -.0730 3.4935 750 ---- ---- ---- ---- 3.6705 -.0730 3.7435 775 ---- ---- ---- ---- 3.9205 -.0730 3.9935 800 ---- ---- ---- ---- 4.1705 -.0730 4.2435 825 ---- ---- ---- ---- 4.4205 -.0730 4.4935 HX SEP23 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 .0020 175 ---- ---- ---- ---- .0050 UNCH .0050 200 ---- ---- ---- ---- .0090 -.0005 .0095 220 ---- ---- ---- ---- .0140 -.0010 .0150 225 ---- ---- ---- ---- .0155 -.0015 .0170 230 ---- ---- ---- ---- .0170 -.0020 .0190 235 ---- ---- ---- ---- .0190 -.0025 .0215 240 ---- ---- ---- ---- .0215 -.0025 .0240 245 ---- ---- ---- ---- .0240 -.0030 .0270 250 ---- ---- ---- ---- .0265 -.0035 .0300 255 ---- ---- ---- ---- .0300 -.0040 .0340 260 ---- ---- ---- ---- .0340 -.0040 .0380 265 ---- ---- ---- ---- .0385 -.0045 .0430 270 ---- ---- ---- ---- .0435 -.0050 .0485 275 ---- ---- ---- ---- .0495 -.0050 .0545 10 280 ---- ---- .0610A .0610A .0555 -.0060 .0615 285 ---- ---- .0680A .0680A .0630 -.0060 .0690 290 ---- ---- .0755A .0755A .0705 -.0070 .0775 295 ---- ---- .0835A .0835A .0790 -.0075 .0865 300 ---- ---- .0920A .0920A .0885 -.0080 .0965 305 ---- ---- .1015A .1015A .0985 -.0090 .1075 310 ---- ---- .1120A .1120A .1095 -.0100 .1195 315 ---- ---- .1235A .1235A .1210 -.0115 .1325 320 ---- ---- .1355A .1355A .1335 -.0130 .1465 325 ---- ---- .1490A .1490A .1465 -.0150 .1615 330 ---- ---- .1630A .1630A .1610 -.0160 .1770 335 ---- ---- .1785A .1785A .1760 -.0180 .1940 340 ---- ---- .1950A .1950A .1925 -.0190 .2115 345 ---- ---- .2125A .2125A .2095 -.0210 .2305 350 ---- ---- .2310A .2310A .2275 -.0230 .2505 355 ---- ---- .2505A .2505A .2465 -.0245 .2710 360 ---- ---- .2705A .2705A .2670 -.0260 .2930 365 ---- ---- .2920A .2920A .2885 -.0275 .3160 370 ---- ---- .3145A .3145A .3110 -.0295 .3405 375 ---- ---- .3380A .3380A .3350 -.0310 .3660 380 ---- ---- .3625A .3625A .3600 -.0325 .3925 385 ---- ---- .3885A .3885A .3860 -.0340 .4200 390 ---- ---- .4155A .4155A .4135 -.0355 .4490 395 ---- ---- .4435A .4435A .4420 -.0370 .4790 400 ---- ---- .4730A .4730A .4715 -.0390 .5105 405 ---- ---- .5030A .5030A .5020 -.0410 .5430 410 ---- ---- .5345A .5345A .5340 -.0420 .5760 415 ---- ---- .5670A .5670A .5670 -.0435 .6105 420 ---- ---- .6005A .6005A .6005 -.0450 .6455 425 ---- ---- .6350A .6350A .6350 -.0470 .6820 430 ---- ---- .6700A .6700A .6710 -.0480 .7190 435 ---- ---- .7060A .7060A .7075 -.0490 .7565 440 ---- ---- .7430A .7430A .7445 -.0505 .7950 445 ---- ---- .7805A .7805A .7825 -.0520 .8345 450 ---- ---- .8190A .8190A .8210 -.0530 .8740 455 ---- ---- .8580A .8580A .8605 -.0540 .9145 460 ---- ---- .8975A .8975A .9005 -.0555 .9560 465 ---- ---- .9375A .9375A .9410 -.0565 .9975 470 ---- ---- .9785A .9785A .9820 -.0575 1.0395 475 ---- ---- 1.0195A 1.0195A 1.0235 -.0585 1.0820 480 ---- ---- 1.0615A 1.0615A 1.0655 -.0595 1.1250 485 ---- ---- ---- ---- 1.1080 -.0605 1.1685 490 ---- ---- 1.1465A 1.1465A 1.1510 -.0615 1.2125 495 ---- ---- ---- ---- 1.1945 -.0620 1.2565 500 ---- ---- 1.2335A 1.2335A 1.2385 -.0625 1.3010 505 ---- ---- ---- ---- 1.2825 -.0635 1.3460 510 ---- ---- ---- ---- 1.3270 -.0640 1.3910 515 ---- ---- ---- ---- 1.3720 -.0645 1.4365 520 ---- 1.4835B 1.4115A 1.4835B 1.4170 -.0655 1.4825 525 ---- ---- ---- ---- 1.4625 -.0660 1.5285 530 ---- 1.5765B 1.5025A 1.5765B 1.5085 -.0665 1.5750 535 ---- ---- ---- ---- 1.5545 -.0670 1.6215 540 ---- 1.6705B 1.5950A 1.6705B 1.6010 -.0675 1.6685 545 ---- ---- ---- ---- 1.6475 -.0680 1.7155 550 ---- 1.7655B 1.6885A 1.7655B 1.6945 -.0685 1.7630 555 ---- ---- ---- ---- 1.7415 -.0690 1.8105 560 ---- 1.8610B 1.7825A 1.8610B 1.7890 -.0690 1.8580 565 ---- ---- ---- ---- 1.8365 -.0695 1.9060 570 ---- 1.9570B 1.8780A 1.8780A 1.8845 -.0700 1.9545 575 ---- ---- ---- ---- 1.9320 -.0705 2.0025 580 ---- 2.0540B 1.9740A 1.9740A 1.9805 -.0705 2.0510 600 ---- 2.2495B 2.1675A 2.1675A 2.1745 -.0720 2.2465 625 ---- ---- ---- ---- 2.4210 -.0725 2.4935 650 ---- ---- ---- ---- 2.6705 -.0730 2.7435 675 ---- ---- ---- ---- 2.9205 -.0730 2.9935 700 ---- ---- ---- ---- 3.1705 -.0730 3.2435 725 ---- ---- ---- ---- 3.4205 -.0730 3.4935 750 ---- ---- ---- ---- 3.6705 -.0730 3.7435 775 ---- ---- ---- ---- 3.9205 -.0730 3.9935 800 ---- ---- ---- ---- 4.1705 -.0730 4.2435 825 ---- ---- ---- ---- 4.4205 -.0730 4.4935 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0045 -.0005 .0050 220 ---- ---- ---- ---- .0100 -.0010 .0110 225 ---- ---- ---- ---- .0120 -.0015 .0135 230 ---- ---- ---- ---- .0145 -.0015 .0160 235 ---- ---- ---- ---- .0170 -.0020 .0190 240 ---- ---- ---- ---- .0200 -.0025 .0225 245 ---- ---- ---- ---- .0235 -.0030 .0265 250 ---- ---- ---- ---- .0275 -.0030 .0305 255 ---- ---- ---- ---- .0315 -.0040 .0355 260 ---- ---- ---- ---- .0365 -.0040 .0405 265 ---- ---- ---- ---- .0420 -.0045 .0465 270 ---- ---- ---- ---- .0480 -.0050 .0530 275 ---- ---- ---- ---- .0545 -.0060 .0605 280 ---- ---- ---- ---- .0615 -.0065 .0680 285 ---- ---- ---- ---- .0695 -.0075 .0770 290 ---- ---- ---- ---- .0780 -.0080 .0860 295 ---- ---- ---- ---- .0870 -.0090 .0960 300 ---- ---- ---- ---- .0970 -.0100 .1070 305 ---- ---- ---- ---- .1080 -.0110 .1190 310 ---- ---- ---- ---- .1195 -.0120 .1315 315 ---- ---- ---- ---- .1320 -.0130 .1450 320 ---- ---- ---- ---- .1450 -.0140 .1590 325 ---- ---- ---- ---- .1595 -.0150 .1745 330 ---- ---- ---- ---- .1745 -.0160 .1905 335 ---- ---- ---- ---- .1900 -.0175 .2075 340 ---- ---- ---- ---- .2070 -.0190 .2260 345 ---- ---- ---- ---- .2250 -.0200 .2450 350 ---- ---- ---- ---- .2435 -.0215 .2650 355 ---- ---- ---- ---- .2635 -.0225 .2860 360 ---- ---- ---- ---- .2840 -.0240 .3080 365 ---- ---- ---- ---- .3060 -.0255 .3315 370 ---- ---- ---- ---- .3285 -.0275 .3560 375 ---- ---- ---- ---- .3525 -.0285 .3810 380 ---- ---- ---- ---- .3775 -.0300 .4075 385 ---- ---- ---- ---- .4040 -.0315 .4355 390 ---- ---- ---- ---- .4310 -.0330 .4640 395 ---- ---- ---- ---- .4595 -.0340 .4935 400 ---- ---- ---- ---- .4890 -.0355 .5245 405 ---- ---- ---- ---- .5195 -.0365 .5560 410 ---- ---- ---- ---- .5510 -.0380 .5890 415 ---- ---- ---- ---- .5830 -.0395 .6225 420 ---- ---- ---- ---- .6165 -.0405 .6570 425 ---- ---- ---- ---- .6510 -.0415 .6925 430 ---- ---- ---- ---- .6860 -.0425 .7285 435 ---- ---- ---- ---- .7220 -.0435 .7655 440 ---- ---- ---- ---- .7585 -.0450 .8035 445 ---- ---- ---- ---- .7960 -.0455 .8415 450 ---- ---- ---- ---- .8340 -.0465 .8805 455 ---- ---- ---- ---- .8730 -.0475 .9205 460 ---- ---- ---- ---- .9120 -.0485 .9605 465 ---- ---- ---- ---- .9520 -.0495 1.0015 470 ---- ---- ---- ---- .9925 -.0505 1.0430 475 ---- ---- ---- ---- 1.0340 -.0510 1.0850 480 ---- ---- ---- ---- 1.0755 -.0515 1.1270 485 ---- ---- ---- ---- 1.1175 -.0525 1.1700 490 ---- ---- ---- ---- 1.1600 -.0535 1.2135 495 ---- ---- ---- ---- 1.2030 -.0540 1.2570 500 ---- ---- ---- ---- 1.2460 -.0550 1.3010 505 ---- ---- ---- ---- 1.2900 -.0555 1.3455 510 ---- ---- ---- ---- 1.3340 -.0565 1.3905 515 ---- ---- ---- ---- 1.3785 -.0570 1.4355 520 ---- ---- ---- ---- 1.4235 -.0575 1.4810 525 ---- ---- ---- ---- 1.4685 -.0585 1.5270 530 ---- ---- ---- ---- 1.5140 -.0590 1.5730 535 ---- ---- ---- ---- 1.5595 -.0600 1.6195 540 ---- ---- ---- ---- 1.6055 -.0605 1.6660 545 ---- ---- ---- ---- 1.6520 -.0610 1.7130 550 ---- ---- ---- ---- 1.6985 -.0615 1.7600 555 ---- ---- ---- ---- 1.7455 -.0620 1.8075 560 ---- ---- ---- ---- 1.7925 -.0630 1.8555 565 ---- ---- ---- ---- 1.8400 -.0635 1.9035 570 ---- ---- ---- ---- 1.8875 -.0640 1.9515 575 ---- ---- ---- ---- 1.9350 -.0650 2.0000 580 ---- ---- ---- ---- 1.9830 -.0655 2.0485 600 ---- ---- ---- ---- 2.1770 -.0680 2.2450 625 ---- ---- ---- ---- 2.4235 -.0705 2.4940 650 ---- ---- ---- ---- 2.6730 -.0710 2.7440 675 ---- ---- ---- ---- 2.9230 -.0710 2.9940 700 ---- ---- ---- ---- 3.1730 -.0710 3.2440 725 ---- ---- ---- ---- 3.4230 -.0710 3.4940 750 ---- ---- ---- ---- 3.6730 -.0710 3.7440 775 ---- ---- ---- ---- 3.9230 -.0710 3.9940 800 ---- ---- ---- ---- 4.1730 -.0710 4.2440 825 ---- ---- ---- ---- 4.4230 -.0710 4.4940 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0060 -.0010 .0070 220 ---- ---- ---- ---- .0130 -.0020 .0150 225 ---- ---- ---- ---- .0150 -.0025 .0175 230 ---- ---- ---- ---- .0180 -.0030 .0210 235 ---- ---- ---- ---- .0210 -.0035 .0245 240 ---- ---- ---- ---- .0245 -.0040 .0285 245 ---- ---- ---- ---- .0285 -.0040 .0325 250 ---- ---- ---- ---- .0330 -.0045 .0375 255 ---- ---- ---- ---- .0380 -.0050 .0430 260 ---- ---- ---- ---- .0435 -.0055 .0490 265 ---- ---- ---- ---- .0495 -.0065 .0560 270 ---- ---- ---- ---- .0560 -.0070 .0630 275 ---- ---- ---- ---- .0630 -.0080 .0710 280 ---- ---- ---- ---- .0710 -.0085 .0795 285 ---- ---- ---- ---- .0795 -.0095 .0890 290 ---- ---- ---- ---- .0890 -.0100 .0990 295 ---- ---- ---- ---- .0985 -.0110 .1095 300 ---- ---- ---- ---- .1095 -.0120 .1215 305 ---- ---- ---- ---- .1210 -.0125 .1335 310 ---- ---- ---- ---- .1330 -.0140 .1470 315 ---- ---- ---- ---- .1460 -.0150 .1610 320 ---- ---- ---- ---- .1600 -.0160 .1760 325 ---- ---- ---- ---- .1750 -.0165 .1915 330 ---- ---- ---- ---- .1905 -.0180 .2085 335 ---- ---- ---- ---- .2070 -.0190 .2260 340 ---- ---- ---- ---- .2245 -.0200 .2445 345 ---- ---- ---- ---- .2425 -.0215 .2640 350 ---- ---- ---- ---- .2620 -.0220 .2840 355 ---- ---- ---- ---- .2820 -.0235 .3055 360 ---- ---- ---- ---- .3035 -.0245 .3280 365 ---- ---- ---- ---- .3255 -.0260 .3515 370 ---- ---- ---- ---- .3485 -.0270 .3755 375 ---- ---- ---- ---- .3730 -.0280 .4010 380 ---- ---- ---- ---- .3980 -.0295 .4275 385 ---- ---- ---- ---- .4245 -.0305 .4550 390 ---- ---- ---- ---- .4515 -.0325 .4840 395 ---- ---- ---- ---- .4800 -.0335 .5135 400 ---- ---- ---- ---- .5095 -.0345 .5440 405 ---- ---- ---- ---- .5395 -.0360 .5755 410 ---- ---- ---- ---- .5710 -.0370 .6080 415 ---- ---- ---- ---- .6030 -.0380 .6410 420 ---- ---- ---- ---- .6360 -.0395 .6755 425 ---- ---- ---- ---- .6700 -.0405 .7105 430 ---- ---- ---- ---- .7050 -.0410 .7460 435 ---- ---- ---- ---- .7405 -.0420 .7825 440 ---- ---- ---- ---- .7765 -.0435 .8200 445 ---- ---- ---- ---- .8135 -.0445 .8580 450 ---- ---- ---- ---- .8510 -.0455 .8965 455 ---- ---- ---- ---- .8895 -.0465 .9360 460 ---- ---- ---- ---- .9285 -.0470 .9755 465 ---- ---- ---- ---- .9680 -.0480 1.0160 470 ---- ---- ---- ---- 1.0080 -.0490 1.0570 475 ---- ---- ---- ---- 1.0485 -.0500 1.0985 480 ---- ---- ---- ---- 1.0895 -.0505 1.1400 485 ---- ---- ---- ---- 1.1310 -.0515 1.1825 490 ---- ---- ---- ---- 1.1730 -.0520 1.2250 495 ---- ---- ---- ---- 1.2155 -.0530 1.2685 500 ---- ---- ---- ---- 1.2580 -.0540 1.3120 505 ---- ---- ---- ---- 1.3015 -.0545 1.3560 510 ---- ---- ---- ---- 1.3450 -.0550 1.4000 515 ---- ---- ---- ---- 1.3890 -.0560 1.4450 520 ---- ---- ---- ---- 1.4335 -.0565 1.4900 525 ---- ---- ---- ---- 1.4780 -.0570 1.5350 530 ---- ---- ---- ---- 1.5230 -.0580 1.5810 535 ---- ---- ---- ---- 1.5680 -.0585 1.6265 540 ---- ---- ---- ---- 1.6135 -.0595 1.6730 545 ---- ---- ---- ---- 1.6595 -.0600 1.7195 550 ---- ---- ---- ---- 1.7055 -.0605 1.7660 555 ---- ---- ---- ---- 1.7520 -.0610 1.8130 560 ---- ---- ---- ---- 1.7985 -.0620 1.8605 565 ---- ---- ---- ---- 1.8455 -.0625 1.9080 570 ---- ---- ---- ---- 1.8925 -.0630 1.9555 575 ---- ---- ---- ---- 1.9400 -.0635 2.0035 580 ---- ---- ---- ---- 1.9875 -.0645 2.0520 600 ---- ---- ---- ---- 2.1800 -.0665 2.2465 625 ---- ---- ---- ---- 2.4245 -.0695 2.4940 650 ---- ---- ---- ---- 2.6730 -.0710 2.7440 675 ---- ---- ---- ---- 2.9230 -.0710 2.9940 700 ---- ---- ---- ---- 3.1730 -.0710 3.2440 725 ---- ---- ---- ---- 3.4230 -.0710 3.4940 750 ---- ---- ---- ---- 3.6730 -.0710 3.7440 775 ---- ---- ---- ---- 3.9230 -.0710 3.9940 800 ---- ---- ---- ---- 4.1730 -.0710 4.2440 825 ---- ---- ---- ---- 4.4230 -.0710 4.4940 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 ---- ---- ---- ---- .0030 -.0005 .0035 200 ---- ---- ---- ---- .0080 -.0015 .0095 220 ---- ---- ---- ---- .0165 -.0030 .0195 225 ---- ---- ---- ---- .0195 -.0030 .0225 230 ---- ---- ---- ---- .0230 -.0030 .0260 235 ---- ---- ---- ---- .0265 -.0040 .0305 240 ---- ---- ---- ---- .0305 -.0045 .0350 245 ---- ---- ---- ---- .0355 -.0045 .0400 250 ---- ---- ---- ---- .0405 -.0050 .0455 255 ---- ---- ---- ---- .0460 -.0055 .0515 260 ---- ---- ---- ---- .0520 -.0065 .0585 265 ---- ---- ---- ---- .0585 -.0070 .0655 270 ---- ---- ---- ---- .0660 -.0075 .0735 275 ---- ---- ---- ---- .0740 -.0085 .0825 280 ---- ---- ---- ---- .0825 -.0090 .0915 285 ---- ---- ---- ---- .0915 -.0100 .1015 290 ---- ---- ---- ---- .1015 -.0110 .1125 295 ---- ---- ---- ---- .1120 -.0115 .1235 300 ---- ---- ---- ---- .1235 -.0125 .1360 305 ---- ---- ---- ---- .1355 -.0135 .1490 310 ---- ---- ---- ---- .1485 -.0145 .1630 315 ---- ---- ---- ---- .1625 -.0150 .1775 320 ---- ---- ---- ---- .1770 -.0160 .1930 325 ---- ---- ---- ---- .1920 -.0170 .2090 330 ---- ---- ---- ---- .2080 -.0180 .2260 335 ---- ---- ---- ---- .2250 -.0190 .2440 340 ---- ---- ---- ---- .2430 -.0200 .2630 345 ---- ---- ---- ---- .2615 -.0215 .2830 350 ---- ---- ---- ---- .2815 -.0220 .3035 355 ---- ---- ---- ---- .3020 -.0230 .3250 360 ---- ---- ---- ---- .3230 -.0250 .3480 365 ---- ---- ---- ---- .3455 -.0260 .3715 370 ---- ---- ---- ---- .3690 -.0270 .3960 375 ---- ---- ---- ---- .3935 -.0280 .4215 380 ---- ---- ---- ---- .4185 -.0295 .4480 385 ---- ---- ---- ---- .4450 -.0305 .4755 390 ---- ---- ---- ---- .4720 -.0315 .5035 395 ---- ---- ---- ---- .5005 -.0325 .5330 400 ---- ---- ---- ---- .5295 -.0340 .5635 405 ---- ---- ---- ---- .5600 -.0350 .5950 410 ---- ---- ---- ---- .5910 -.0360 .6270 415 ---- ---- ---- ---- .6230 -.0370 .6600 420 ---- ---- ---- ---- .6555 -.0385 .6940 425 ---- ---- ---- ---- .6895 -.0390 .7285 430 ---- ---- ---- ---- .7235 -.0405 .7640 435 ---- ---- ---- ---- .7590 -.0410 .8000 440 ---- ---- ---- ---- .7950 -.0420 .8370 445 ---- ---- ---- ---- .8315 -.0430 .8745 450 ---- ---- ---- ---- .8685 -.0445 .9130 455 ---- ---- ---- ---- .9065 -.0450 .9515 460 ---- ---- ---- ---- .9450 -.0460 .9910 465 ---- ---- ---- ---- .9840 -.0470 1.0310 470 ---- ---- ---- ---- 1.0235 -.0480 1.0715 475 ---- ---- ---- ---- 1.0635 -.0485 1.1120 480 ---- ---- ---- ---- 1.1045 -.0490 1.1535 485 ---- ---- ---- ---- 1.1455 -.0500 1.1955 490 ---- ---- ---- ---- 1.1870 -.0510 1.2380 495 ---- ---- ---- ---- 1.2290 -.0515 1.2805 500 ---- ---- ---- ---- 1.2710 -.0525 1.3235 505 ---- ---- ---- ---- 1.3140 -.0530 1.3670 510 ---- ---- ---- ---- 1.3570 -.0540 1.4110 515 ---- ---- ---- ---- 1.4005 -.0545 1.4550 520 ---- ---- ---- ---- 1.4445 -.0550 1.4995 525 ---- ---- ---- ---- 1.4885 -.0560 1.5445 530 ---- ---- ---- ---- 1.5330 -.0565 1.5895 535 ---- ---- ---- ---- 1.5780 -.0570 1.6350 540 ---- ---- ---- ---- 1.6230 -.0575 1.6805 545 ---- ---- ---- ---- 1.6685 -.0580 1.7265 550 ---- ---- ---- ---- 1.7140 -.0590 1.7730 555 ---- ---- ---- ---- 1.7600 -.0595 1.8195 560 ---- ---- ---- ---- 1.8060 -.0605 1.8665 565 ---- ---- ---- ---- 1.8525 -.0610 1.9135 570 ---- ---- ---- ---- 1.8990 -.0615 1.9605 575 ---- ---- ---- ---- 1.9460 -.0620 2.0080 580 ---- ---- ---- ---- 1.9930 -.0630 2.0560 600 ---- ---- ---- ---- 2.1840 -.0650 2.2490 625 ---- ---- ---- ---- 2.4265 -.0680 2.4945 650 ---- ---- ---- ---- 2.6730 -.0710 2.7440 675 ---- ---- ---- ---- 2.9230 -.0710 2.9940 700 ---- ---- ---- ---- 3.1730 -.0710 3.2440 725 ---- ---- ---- ---- 3.4230 -.0710 3.4940 750 ---- ---- ---- ---- 3.6730 -.0710 3.7440 775 ---- ---- ---- ---- 3.9230 -.0710 3.9940 800 ---- ---- ---- ---- 4.1730 -.0710 4.2440 825 ---- ---- ---- ---- 4.4230 -.0710 4.4940 1 2 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 ---- ---- ---- ---- .0040 -.0010 .0050 200 ---- ---- ---- ---- .0110 -.0015 .0125 220 ---- ---- ---- ---- .0215 -.0025 .0240 225 ---- ---- ---- ---- .0250 -.0030 .0280 230 ---- ---- ---- ---- .0290 -.0030 .0320 235 ---- ---- ---- ---- .0330 -.0040 .0370 240 ---- ---- ---- ---- .0380 -.0040 .0420 245 ---- ---- ---- ---- .0430 -.0045 .0475 250 ---- ---- ---- ---- .0490 -.0050 .0540 255 ---- ---- ---- ---- .0550 -.0055 .0605 260 ---- ---- ---- ---- .0620 -.0060 .0680 265 ---- ---- ---- ---- .0690 -.0070 .0760 270 ---- ---- ---- ---- .0770 -.0075 .0845 275 ---- ---- ---- ---- .0860 -.0080 .0940 280 ---- ---- ---- ---- .0950 -.0085 .1035 285 ---- ---- ---- ---- .1050 -.0095 .1145 290 ---- ---- ---- ---- .1155 -.0100 .1255 295 ---- ---- ---- ---- .1265 -.0110 .1375 300 ---- ---- ---- ---- .1385 -.0120 .1505 305 ---- ---- ---- ---- .1515 -.0125 .1640 310 ---- ---- ---- ---- .1650 -.0135 .1785 315 ---- ---- ---- ---- .1790 -.0145 .1935 320 ---- ---- ---- ---- .1940 -.0155 .2095 325 ---- ---- ---- ---- .2100 -.0165 .2265 330 ---- ---- ---- ---- .2265 -.0175 .2440 335 ---- ---- ---- ---- .2440 -.0185 .2625 340 ---- ---- ---- ---- .2620 -.0195 .2815 345 ---- ---- ---- ---- .2810 -.0205 .3015 350 ---- ---- ---- ---- .3010 -.0215 .3225 355 ---- ---- ---- ---- .3220 -.0225 .3445 360 ---- ---- ---- ---- .3435 -.0240 .3675 365 ---- ---- ---- ---- .3660 -.0250 .3910 370 ---- ---- ---- ---- .3895 -.0265 .4160 375 ---- ---- ---- ---- .4140 -.0275 .4415 380 ---- ---- ---- ---- .4395 -.0285 .4680 385 ---- ---- ---- ---- .4660 -.0300 .4960 390 ---- ---- ---- ---- .4935 -.0310 .5245 395 ---- ---- ---- ---- .5215 -.0325 .5540 400 ---- ---- ---- ---- .5510 -.0330 .5840 405 ---- ---- ---- ---- .5810 -.0345 .6155 410 ---- ---- ---- ---- .6120 -.0355 .6475 415 ---- ---- ---- ---- .6440 -.0365 .6805 420 ---- ---- ---- ---- .6765 -.0375 .7140 425 ---- ---- ---- ---- .7100 -.0385 .7485 430 ---- ---- ---- ---- .7440 -.0400 .7840 435 ---- ---- ---- ---- .7790 -.0410 .8200 440 ---- ---- ---- ---- .8150 -.0415 .8565 445 ---- ---- ---- ---- .8515 -.0425 .8940 450 ---- ---- ---- ---- .8885 -.0430 .9315 455 ---- ---- ---- ---- .9260 -.0440 .9700 460 ---- ---- ---- ---- .9640 -.0455 1.0095 465 ---- ---- ---- ---- 1.0030 -.0460 1.0490 470 ---- ---- ---- ---- 1.0425 -.0465 1.0890 475 ---- ---- ---- ---- 1.0820 -.0475 1.1295 480 ---- ---- ---- ---- 1.1225 -.0480 1.1705 485 ---- ---- ---- ---- 1.1635 -.0485 1.2120 490 ---- ---- ---- ---- 1.2045 -.0495 1.2540 495 ---- ---- ---- ---- 1.2460 -.0505 1.2965 500 ---- ---- ---- ---- 1.2880 -.0510 1.3390 505 ---- ---- ---- ---- 1.3305 -.0520 1.3825 510 ---- ---- ---- ---- 1.3735 -.0525 1.4260 515 ---- ---- ---- ---- 1.4165 -.0530 1.4695 520 ---- ---- ---- ---- 1.4600 -.0535 1.5135 525 ---- ---- ---- ---- 1.5040 -.0540 1.5580 530 ---- ---- ---- ---- 1.5480 -.0550 1.6030 535 ---- ---- ---- ---- 1.5925 -.0555 1.6480 540 ---- ---- ---- ---- 1.6375 -.0560 1.6935 545 ---- ---- ---- ---- 1.6825 -.0565 1.7390 550 ---- ---- ---- ---- 1.7280 -.0570 1.7850 555 ---- ---- ---- ---- 1.7735 -.0575 1.8310 560 ---- ---- ---- ---- 1.8195 -.0580 1.8775 565 ---- ---- ---- ---- 1.8655 -.0585 1.9240 570 ---- ---- ---- ---- 1.9115 -.0595 1.9710 575 ---- ---- ---- ---- 1.9585 -.0595 2.0180 600 ---- ---- ---- ---- 2.1945 -.0620 2.2565 625 ---- ---- ---- ---- 2.4355 -.0645 2.5000 650 ---- ---- ---- ---- 2.6805 -.0675 2.7480 675 ---- ---- ---- ---- 2.9295 -.0685 2.9980 700 ---- ---- ---- ---- 3.1795 -.0685 3.2480 725 ---- ---- ---- ---- 3.4295 -.0685 3.4980 750 ---- ---- ---- ---- 3.6795 -.0685 3.7480 775 ---- ---- ---- ---- 3.9295 -.0685 3.9980 800 ---- ---- ---- ---- 4.1795 -.0685 4.2480 825 ---- ---- ---- ---- 4.4295 -.0685 4.4980 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 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0055 -.0005 .0060 200 ---- ---- ---- ---- .0135 -.0015 .0150 220 ---- ---- ---- ---- .0250 -.0030 .0280 225 ---- ---- ---- ---- .0290 -.0030 .0320 230 ---- ---- ---- ---- .0335 -.0035 .0370 235 ---- ---- ---- ---- .0380 -.0040 .0420 240 ---- ---- ---- ---- .0435 -.0040 .0475 245 ---- ---- ---- ---- .0490 -.0050 .0540 250 ---- ---- ---- ---- .0555 -.0050 .0605 255 ---- ---- ---- ---- .0620 -.0060 .0680 260 ---- ---- ---- ---- .0695 -.0060 .0755 265 ---- ---- ---- ---- .0775 -.0070 .0845 270 ---- ---- ---- ---- .0860 -.0075 .0935 275 ---- ---- ---- ---- .0950 -.0085 .1035 280 ---- ---- ---- ---- .1050 -.0090 .1140 285 ---- ---- ---- ---- .1155 -.0095 .1250 290 ---- ---- ---- ---- .1265 -.0105 .1370 295 ---- ---- ---- ---- .1385 -.0110 .1495 300 ---- ---- ---- ---- .1510 -.0120 .1630 305 ---- ---- ---- ---- .1640 -.0130 .1770 310 ---- ---- ---- ---- .1780 -.0140 .1920 315 ---- ---- ---- ---- .1930 -.0150 .2080 320 ---- ---- ---- ---- .2085 -.0160 .2245 325 ---- ---- ---- ---- .2250 -.0165 .2415 330 ---- ---- ---- ---- .2420 -.0175 .2595 335 ---- ---- ---- ---- .2595 -.0190 .2785 340 ---- ---- ---- ---- .2785 -.0195 .2980 345 ---- ---- ---- ---- .2980 -.0205 .3185 350 ---- ---- ---- ---- .3180 -.0220 .3400 355 ---- ---- ---- ---- .3395 -.0230 .3625 360 ---- ---- ---- ---- .3615 -.0240 .3855 4 365 ---- ---- ---- ---- .3845 -.0250 .4095 370 ---- ---- ---- ---- .4080 -.0265 .4345 375 ---- ---- ---- ---- .4330 -.0270 .4600 380 ---- ---- ---- ---- .4585 -.0285 .4870 385 ---- ---- ---- ---- .4850 -.0295 .5145 390 ---- ---- ---- ---- .5125 -.0305 .5430 395 ---- ---- ---- ---- .5405 -.0315 .5720 400 ---- ---- ---- ---- .5700 -.0325 .6025 405 ---- ---- ---- ---- .6000 -.0335 .6335 410 ---- ---- ---- ---- .6305 -.0350 .6655 415 ---- ---- ---- ---- .6625 -.0355 .6980 420 ---- ---- ---- ---- .6950 -.0365 .7315 425 ---- ---- ---- ---- .7280 -.0375 .7655 430 ---- ---- ---- ---- .7620 -.0385 .8005 435 ---- ---- ---- ---- .7965 -.0395 .8360 440 ---- ---- ---- ---- .8320 -.0400 .8720 445 ---- ---- ---- ---- .8680 -.0410 .9090 450 ---- ---- ---- ---- .9045 -.0420 .9465 455 ---- ---- ---- ---- .9415 -.0430 .9845 460 ---- ---- ---- ---- .9795 -.0435 1.0230 465 ---- ---- ---- ---- 1.0175 -.0445 1.0620 470 ---- ---- ---- ---- 1.0565 -.0455 1.1020 475 ---- ---- ---- ---- 1.0960 -.0460 1.1420 480 ---- ---- ---- ---- 1.1360 -.0465 1.1825 485 ---- ---- ---- ---- 1.1760 -.0475 1.2235 490 ---- ---- ---- ---- 1.2170 -.0480 1.2650 495 ---- ---- ---- ---- 1.2580 -.0490 1.3070 500 ---- ---- ---- ---- 1.2995 -.0500 1.3495 505 ---- ---- ---- ---- 1.3415 -.0505 1.3920 510 ---- ---- ---- ---- 1.3840 -.0510 1.4350 515 ---- ---- ---- ---- 1.4270 -.0515 1.4785 520 ---- ---- ---- ---- 1.4700 -.0520 1.5220 525 ---- ---- ---- ---- 1.5135 -.0525 1.5660 530 ---- ---- ---- ---- 1.5570 -.0535 1.6105 535 ---- ---- ---- ---- 1.6010 -.0540 1.6550 540 ---- ---- ---- ---- 1.6455 -.0545 1.7000 545 ---- ---- ---- ---- 1.6900 -.0555 1.7455 550 ---- ---- ---- ---- 1.7350 -.0560 1.7910 555 ---- ---- ---- ---- 1.7800 -.0565 1.8365 560 ---- ---- ---- ---- 1.8255 -.0570 1.8825 565 ---- ---- ---- ---- 1.8715 -.0575 1.9290 570 ---- ---- ---- ---- 1.9170 -.0585 1.9755 575 ---- ---- ---- ---- 1.9635 -.0585 2.0220 600 ---- ---- ---- ---- 2.1980 -.0610 2.2590 625 ---- ---- ---- ---- 2.4375 -.0640 2.5015 650 ---- ---- ---- ---- 2.6815 -.0665 2.7480 675 ---- ---- ---- ---- 2.9295 -.0685 2.9980 700 ---- ---- ---- ---- 3.1795 -.0685 3.2480 725 ---- ---- ---- ---- 3.4295 -.0685 3.4980 750 ---- ---- ---- ---- 3.6795 -.0685 3.7480 775 ---- ---- ---- ---- 3.9295 -.0685 3.9980 800 ---- ---- ---- ---- 4.1795 -.0685 4.2480 825 ---- ---- ---- ---- 4.4295 -.0685 4.4980 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 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0065 -.0015 .0080 200 ---- ---- ---- ---- .0160 -.0030 .0190 220 ---- ---- ---- ---- .0290 -.0050 .0340 225 ---- ---- ---- ---- .0335 -.0050 .0385 230 ---- ---- ---- ---- .0385 -.0055 .0440 235 ---- ---- ---- ---- .0435 -.0060 .0495 240 ---- ---- ---- ---- .0490 -.0070 .0560 245 ---- ---- ---- ---- .0555 -.0070 .0625 250 ---- ---- ---- ---- .0620 -.0080 .0700 255 ---- ---- ---- ---- .0695 -.0080 .0775 260 ---- ---- ---- ---- .0775 -.0085 .0860 265 ---- ---- ---- ---- .0860 -.0090 .0950 270 ---- ---- ---- ---- .0950 -.0100 .1050 275 ---- ---- ---- ---- .1050 -.0105 .1155 280 ---- ---- ---- ---- .1150 -.0115 .1265 285 ---- ---- ---- ---- .1260 -.0120 .1380 290 ---- ---- ---- ---- .1380 -.0125 .1505 295 ---- ---- ---- ---- .1505 -.0130 .1635 300 ---- ---- ---- ---- .1635 -.0135 .1770 305 ---- ---- ---- ---- .1775 -.0140 .1915 310 ---- ---- ---- ---- .1920 -.0150 .2070 315 ---- ---- ---- ---- .2075 -.0155 .2230 320 ---- ---- ---- ---- .2235 -.0160 .2395 325 ---- ---- ---- ---- .2400 -.0170 .2570 330 ---- ---- ---- ---- .2580 -.0175 .2755 335 ---- ---- ---- ---- .2760 -.0185 .2945 340 ---- ---- ---- ---- .2955 -.0185 .3140 345 ---- ---- ---- ---- .3150 -.0200 .3350 350 ---- ---- ---- ---- .3360 -.0205 .3565 355 ---- ---- ---- ---- .3575 -.0210 .3785 360 ---- ---- ---- ---- .3800 -.0215 .4015 365 ---- ---- ---- ---- .4030 -.0225 .4255 370 ---- ---- ---- ---- .4270 -.0235 .4505 375 ---- ---- ---- ---- .4520 -.0240 .4760 380 ---- ---- ---- ---- .4775 -.0250 .5025 385 ---- ---- ---- ---- .5045 -.0255 .5300 390 ---- ---- ---- ---- .5320 -.0265 .5585 395 ---- ---- ---- ---- .5600 -.0275 .5875 400 ---- ---- ---- ---- .5895 -.0280 .6175 405 ---- ---- ---- ---- .6195 -.0290 .6485 410 ---- ---- ---- ---- .6500 -.0300 .6800 415 ---- ---- ---- ---- .6815 -.0310 .7125 420 ---- ---- ---- ---- .7140 -.0320 .7460 425 ---- ---- ---- ---- .7470 -.0325 .7795 430 ---- ---- ---- ---- .7805 -.0340 .8145 435 ---- ---- ---- ---- .8150 -.0345 .8495 440 ---- ---- ---- ---- .8500 -.0355 .8855 445 ---- ---- ---- ---- .8855 -.0365 .9220 450 ---- ---- ---- ---- .9220 -.0375 .9595 455 ---- ---- ---- ---- .9585 -.0385 .9970 460 ---- ---- ---- ---- .9960 -.0395 1.0355 465 ---- ---- ---- ---- 1.0340 -.0405 1.0745 470 ---- ---- ---- ---- 1.0725 -.0410 1.1135 475 ---- ---- ---- ---- 1.1115 -.0420 1.1535 480 ---- ---- ---- ---- 1.1510 -.0430 1.1940 485 ---- ---- ---- ---- 1.1910 -.0435 1.2345 490 ---- ---- ---- ---- 1.2315 -.0445 1.2760 495 ---- ---- ---- ---- 1.2720 -.0455 1.3175 500 ---- ---- ---- ---- 1.3135 -.0460 1.3595 505 ---- ---- ---- ---- 1.3550 -.0470 1.4020 510 ---- ---- ---- ---- 1.3970 -.0475 1.4445 515 ---- ---- ---- ---- 1.4390 -.0485 1.4875 520 ---- ---- ---- ---- 1.4820 -.0490 1.5310 525 ---- ---- ---- ---- 1.5245 -.0500 1.5745 530 ---- ---- ---- ---- 1.5680 -.0510 1.6190 535 ---- ---- ---- ---- 1.6115 -.0515 1.6630 540 ---- ---- ---- ---- 1.6555 -.0520 1.7075 545 ---- ---- ---- ---- 1.7000 -.0525 1.7525 550 ---- ---- ---- ---- 1.7445 -.0535 1.7980 555 ---- ---- ---- ---- 1.7890 -.0545 1.8435 575 ---- ---- ---- ---- 1.9710 -.0565 2.0275 600 ---- ---- ---- ---- 2.2035 -.0595 2.2630 625 ---- ---- ---- ---- 2.4410 -.0630 2.5040 650 ---- ---- ---- ---- 2.6835 -.0655 2.7490 675 ---- ---- ---- ---- 2.9300 -.0680 2.9980 700 ---- ---- ---- ---- 3.1795 -.0685 3.2480 725 ---- ---- ---- ---- 3.4295 -.0685 3.4980 750 ---- ---- ---- ---- 3.6795 -.0685 3.7480 775 ---- ---- ---- ---- 3.9295 -.0685 3.9980 800 ---- ---- ---- ---- 4.1795 -.0685 4.2480 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 -.0005 .0040 125 ---- ---- ---- ---- .0085 -.0005 .0090 150 ---- ---- ---- ---- .0165 -.0015 .0180 175 ---- ---- ---- ---- .0285 -.0025 .0310 200 ---- ---- ---- ---- .0450 -.0035 .0485 225 ---- ---- ---- ---- .0665 -.0055 .0720 230 ---- ---- ---- ---- .0715 -.0060 .0775 235 ---- ---- ---- ---- .0765 -.0065 .0830 240 ---- ---- ---- ---- .0825 -.0065 .0890 245 ---- ---- ---- ---- .0885 -.0070 .0955 250 ---- ---- ---- ---- .0945 -.0080 .1025 255 ---- ---- ---- ---- .1010 -.0085 .1095 260 ---- ---- ---- ---- .1085 -.0085 .1170 265 ---- ---- ---- ---- .1160 -.0090 .1250 270 ---- ---- ---- ---- .1240 -.0095 .1335 275 ---- ---- ---- ---- .1325 -.0105 .1430 280 ---- ---- ---- ---- .1415 -.0110 .1525 285 ---- ---- ---- ---- .1510 -.0115 .1625 290 ---- ---- ---- ---- .1610 -.0125 .1735 295 ---- ---- ---- ---- .1720 -.0130 .1850 300 ---- ---- ---- ---- .1835 -.0140 .1975 305 ---- ---- ---- ---- .1955 -.0150 .2105 310 ---- ---- ---- ---- .2090 -.0155 .2245 315 ---- ---- ---- ---- .2225 -.0170 .2395 320 ---- ---- ---- ---- .2375 -.0175 .2550 325 ---- ---- ---- ---- .2535 -.0180 .2715 330 ---- ---- ---- ---- .2700 -.0195 .2895 335 ---- ---- ---- ---- .2875 -.0205 .3080 340 ---- ---- ---- ---- .3065 -.0210 .3275 345 ---- ---- ---- ---- .3260 -.0225 .3485 350 ---- ---- ---- ---- .3465 -.0235 .3700 355 ---- ---- ---- ---- .3685 -.0240 .3925 360 ---- ---- ---- ---- .3910 -.0250 .4160 365 ---- ---- ---- ---- .4145 -.0260 .4405 370 ---- ---- ---- ---- .4385 -.0275 .4660 375 ---- ---- ---- ---- .4640 -.0285 .4925 380 ---- ---- ---- ---- .4900 -.0295 .5195 385 ---- ---- ---- ---- .5170 -.0305 .5475 390 ---- ---- ---- ---- .5445 -.0315 .5760 395 ---- ---- ---- ---- .5730 -.0325 .6055 400 ---- ---- ---- ---- .6020 -.0340 .6360 405 ---- ---- ---- ---- .6325 -.0345 .6670 410 ---- ---- ---- ---- .6630 -.0355 .6985 415 ---- ---- ---- ---- .6945 -.0365 .7310 420 ---- ---- ---- ---- .7265 -.0375 .7640 425 ---- ---- ---- ---- .7595 -.0385 .7980 430 ---- ---- ---- ---- .7930 -.0395 .8325 435 ---- ---- ---- ---- .8275 -.0400 .8675 440 ---- ---- ---- ---- .8620 -.0415 .9035 445 ---- ---- ---- ---- .8975 -.0420 .9395 450 ---- ---- ---- ---- .9335 -.0430 .9765 455 ---- ---- ---- ---- .9705 -.0435 1.0140 460 ---- ---- ---- ---- 1.0075 -.0445 1.0520 465 ---- ---- ---- ---- 1.0450 -.0455 1.0905 470 ---- ---- ---- ---- 1.0835 -.0460 1.1295 475 ---- ---- ---- ---- 1.1220 -.0470 1.1690 480 ---- ---- ---- ---- 1.1610 -.0480 1.2090 485 ---- ---- ---- ---- 1.2010 -.0480 1.2490 490 ---- ---- ---- ---- 1.2410 -.0490 1.2900 495 ---- ---- ---- ---- 1.2815 -.0495 1.3310 500 ---- ---- ---- ---- 1.3225 -.0505 1.3730 505 ---- ---- ---- ---- 1.3635 -.0515 1.4150 510 ---- ---- ---- ---- 1.4055 -.0515 1.4570 515 ---- ---- ---- ---- 1.4475 -.0525 1.5000 520 ---- ---- ---- ---- 1.4895 -.0535 1.5430 525 ---- ---- ---- ---- 1.5325 -.0535 1.5860 530 ---- ---- ---- ---- 1.5755 -.0545 1.6300 535 ---- ---- ---- ---- 1.6190 -.0550 1.6740 540 ---- ---- ---- ---- 1.6625 -.0555 1.7180 545 ---- ---- ---- ---- 1.7065 -.0560 1.7625 550 ---- ---- ---- ---- 1.7510 -.0565 1.8075 555 ---- ---- ---- ---- 1.7955 -.0570 1.8525 575 ---- ---- ---- ---- 1.9765 -.0590 2.0355 600 ---- ---- ---- ---- 2.2080 -.0620 2.2700 625 ---- ---- ---- ---- 2.4455 -.0640 2.5095 650 ---- ---- ---- ---- 2.6880 -.0660 2.7540 675 ---- ---- ---- ---- 2.9345 -.0685 3.0030 700 ---- ---- ---- ---- 3.1845 -.0685 3.2530 725 ---- ---- ---- ---- 3.4345 -.0685 3.5030 750 ---- ---- ---- ---- 3.6845 -.0685 3.7530 775 ---- ---- ---- ---- 3.9345 -.0685 4.0030 800 ---- ---- ---- ---- 4.1845 -.0685 4.2530 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 -.0005 .0050 125 ---- ---- ---- ---- .0100 -.0010 .0110 150 ---- ---- ---- ---- .0195 -.0015 .0210 175 ---- ---- ---- ---- .0330 -.0025 .0355 200 ---- ---- ---- ---- .0510 -.0040 .0550 225 ---- ---- ---- ---- .0740 -.0055 .0795 230 ---- ---- ---- ---- .0790 -.0065 .0855 235 ---- ---- ---- ---- .0850 -.0065 .0915 240 ---- ---- ---- ---- .0910 -.0070 .0980 245 ---- ---- ---- ---- .0970 -.0075 .1045 250 ---- ---- ---- ---- .1035 -.0080 .1115 255 ---- ---- ---- ---- .1105 -.0085 .1190 260 ---- ---- ---- ---- .1180 -.0090 .1270 265 ---- ---- ---- ---- .1260 -.0095 .1355 270 ---- ---- ---- ---- .1340 -.0100 .1440 275 ---- ---- ---- ---- .1430 -.0105 .1535 280 ---- ---- ---- ---- .1520 -.0115 .1635 285 ---- ---- ---- ---- .1620 -.0120 .1740 290 ---- ---- ---- ---- .1725 -.0130 .1855 295 ---- ---- ---- ---- .1835 -.0135 .1970 300 ---- ---- ---- ---- .1955 -.0140 .2095 305 ---- ---- ---- ---- .2080 -.0150 .2230 310 ---- ---- ---- ---- .2215 -.0155 .2370 315 ---- ---- ---- ---- .2355 -.0165 .2520 320 ---- ---- ---- ---- .2505 -.0175 .2680 325 ---- ---- ---- ---- .2665 -.0185 .2850 330 ---- ---- ---- ---- .2835 -.0195 .3030 335 ---- ---- ---- ---- .3015 -.0200 .3215 340 ---- ---- ---- ---- .3200 -.0215 .3415 345 ---- ---- ---- ---- .3400 -.0225 .3625 350 ---- ---- ---- ---- .3610 -.0230 .3840 355 ---- ---- ---- ---- .3825 -.0245 .4070 360 ---- ---- ---- ---- .4055 -.0250 .4305 365 ---- ---- ---- ---- .4290 -.0265 .4555 370 ---- ---- ---- ---- .4535 -.0275 .4810 375 ---- ---- ---- ---- .4790 -.0285 .5075 380 ---- ---- ---- ---- .5055 -.0290 .5345 385 ---- ---- ---- ---- .5325 -.0300 .5625 390 ---- ---- ---- ---- .5600 -.0315 .5915 395 ---- ---- ---- ---- .5890 -.0320 .6210 400 ---- ---- ---- ---- .6185 -.0330 .6515 405 ---- ---- ---- ---- .6485 -.0340 .6825 410 ---- ---- ---- ---- .6795 -.0350 .7145 415 ---- ---- ---- ---- .7110 -.0360 .7470 420 ---- ---- ---- ---- .7435 -.0370 .7805 425 ---- ---- ---- ---- .7765 -.0380 .8145 430 ---- ---- ---- ---- .8105 -.0385 .8490 435 ---- ---- ---- ---- .8450 -.0395 .8845 440 ---- ---- ---- ---- .8800 -.0405 .9205 445 ---- ---- ---- ---- .9160 -.0410 .9570 450 ---- ---- ---- ---- .9520 -.0420 .9940 455 ---- ---- ---- ---- .9890 -.0430 1.0320 460 ---- ---- ---- ---- 1.0265 -.0435 1.0700 465 ---- ---- ---- ---- 1.0645 -.0445 1.1090 470 ---- ---- ---- ---- 1.1030 -.0450 1.1480 475 ---- ---- ---- ---- 1.1420 -.0455 1.1875 480 ---- ---- ---- ---- 1.1815 -.0465 1.2280 485 ---- ---- ---- ---- 1.2215 -.0470 1.2685 500 ---- ---- ---- ---- 1.3435 -.0495 1.3930 525 ---- ---- ---- ---- 1.5550 -.0520 1.6070 550 ---- ---- ---- ---- 1.7745 -.0545 1.8290 575 ---- ---- ---- ---- 1.9995 -.0575 2.0570 600 ---- ---- ---- ---- 2.2300 -.0595 2.2895 625 ---- ---- ---- ---- 2.4650 -.0610 2.5260 650 ---- ---- ---- ---- 2.7030 -.0630 2.7660 675 ---- ---- ---- ---- 2.9445 -.0645 3.0090 700 ---- ---- ---- ---- 3.1890 -.0660 3.2550 725 ---- ---- ---- ---- 3.4355 -.0675 3.5030 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0055 -.0005 .0060 125 ---- ---- ---- ---- .0125 -.0010 .0135 150 ---- ---- ---- ---- .0235 -.0015 .0250 175 ---- ---- ---- ---- .0385 -.0030 .0415 200 ---- ---- ---- ---- .0580 -.0045 .0625 225 ---- ---- ---- ---- .0830 -.0060 .0890 230 ---- ---- ---- ---- .0885 -.0065 .0950 235 ---- ---- ---- ---- .0945 -.0070 .1015 240 ---- ---- ---- ---- .1010 -.0075 .1085 245 ---- ---- ---- ---- .1075 -.0080 .1155 250 ---- ---- ---- ---- .1145 -.0085 .1230 255 ---- ---- ---- ---- .1220 -.0085 .1305 260 ---- ---- ---- ---- .1295 -.0095 .1390 265 ---- ---- ---- ---- .1375 -.0100 .1475 270 ---- ---- ---- ---- .1465 -.0105 .1570 275 ---- ---- ---- ---- .1555 -.0110 .1665 280 ---- ---- ---- ---- .1650 -.0120 .1770 285 ---- ---- ---- ---- .1755 -.0125 .1880 290 ---- ---- ---- ---- .1860 -.0135 .1995 295 ---- ---- ---- ---- .1975 -.0140 .2115 300 ---- ---- ---- ---- .2100 -.0145 .2245 305 ---- ---- ---- ---- .2225 -.0155 .2380 310 ---- ---- ---- ---- .2365 -.0160 .2525 315 ---- ---- ---- ---- .2510 -.0170 .2680 320 ---- ---- ---- ---- .2660 -.0180 .2840 325 ---- ---- ---- ---- .2825 -.0185 .3010 330 ---- ---- ---- ---- .3000 -.0195 .3195 335 ---- ---- ---- ---- .3180 -.0205 .3385 340 ---- ---- ---- ---- .3370 -.0215 .3585 345 ---- ---- ---- ---- .3575 -.0220 .3795 350 ---- ---- ---- ---- .3785 -.0230 .4015 355 ---- ---- ---- ---- .4005 -.0240 .4245 360 ---- ---- ---- ---- .4235 -.0250 .4485 365 ---- ---- ---- ---- .4470 -.0265 .4735 370 ---- ---- ---- ---- .4720 -.0270 .4990 375 ---- ---- ---- ---- .4975 -.0280 .5255 380 ---- ---- ---- ---- .5235 -.0290 .5525 385 ---- ---- ---- ---- .5510 -.0300 .5810 390 ---- ---- ---- ---- .5790 -.0305 .6095 395 ---- ---- ---- ---- .6075 -.0320 .6395 400 ---- ---- ---- ---- .6370 -.0330 .6700 405 ---- ---- ---- ---- .6670 -.0340 .7010 410 ---- ---- ---- ---- .6980 -.0350 .7330 415 ---- ---- ---- ---- .7300 -.0355 .7655 420 ---- ---- ---- ---- .7620 -.0365 .7985 425 ---- ---- ---- ---- .7950 -.0375 .8325 430 ---- ---- ---- ---- .8290 -.0380 .8670 435 ---- ---- ---- ---- .8635 -.0390 .9025 440 ---- ---- ---- ---- .8985 -.0395 .9380 445 ---- ---- ---- ---- .9340 -.0405 .9745 450 ---- ---- ---- ---- .9700 -.0415 1.0115 455 ---- ---- ---- ---- 1.0070 -.0420 1.0490 460 ---- ---- ---- ---- 1.0440 -.0430 1.0870 465 ---- ---- ---- ---- 1.0820 -.0435 1.1255 470 ---- ---- ---- ---- 1.1200 -.0445 1.1645 475 ---- ---- ---- ---- 1.1590 -.0450 1.2040 480 ---- ---- ---- ---- 1.1980 -.0460 1.2440 485 ---- ---- ---- ---- 1.2380 -.0465 1.2845 500 ---- ---- ---- ---- 1.3595 -.0485 1.4080 525 ---- ---- ---- ---- 1.5700 -.0515 1.6215 550 ---- ---- ---- ---- 1.7880 -.0540 1.8420 575 ---- ---- ---- ---- 2.0120 -.0565 2.0685 600 ---- ---- ---- ---- 2.2415 -.0580 2.2995 625 ---- ---- ---- ---- 2.4750 -.0600 2.5350 650 ---- ---- ---- ---- 2.7120 -.0620 2.7740 675 ---- ---- ---- ---- 2.9520 -.0640 3.0160 700 ---- ---- ---- ---- 3.1955 -.0650 3.2605 725 ---- ---- ---- ---- 3.4410 -.0665 3.5075 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 -.0005 .0075 125 ---- ---- ---- ---- .0145 -.0015 .0160 150 ---- ---- ---- ---- .0265 -.0020 .0285 175 ---- ---- ---- ---- .0430 -.0030 .0460 200 ---- ---- ---- ---- .0640 -.0045 .0685 225 ---- ---- ---- ---- .0900 -.0065 .0965 230 ---- ---- ---- ---- .0960 -.0070 .1030 235 ---- ---- ---- ---- .1025 -.0070 .1095 240 ---- ---- ---- ---- .1090 -.0075 .1165 245 ---- ---- ---- ---- .1160 -.0080 .1240 250 ---- ---- ---- ---- .1230 -.0085 .1315 255 ---- ---- ---- ---- .1305 -.0095 .1400 260 ---- ---- ---- ---- .1385 -.0100 .1485 265 ---- ---- ---- ---- .1470 -.0105 .1575 270 ---- ---- ---- ---- .1560 -.0110 .1670 275 ---- ---- ---- ---- .1655 -.0110 .1765 280 ---- ---- ---- ---- .1750 -.0120 .1870 285 ---- ---- ---- ---- .1855 -.0130 .1985 290 ---- ---- ---- ---- .1965 -.0135 .2100 295 ---- ---- ---- ---- .2085 -.0140 .2225 300 ---- ---- ---- ---- .2210 -.0145 .2355 305 ---- ---- ---- ---- .2340 -.0155 .2495 310 ---- ---- ---- ---- .2480 -.0160 .2640 315 ---- ---- ---- ---- .2625 -.0170 .2795 320 ---- ---- ---- ---- .2780 -.0180 .2960 325 ---- ---- ---- ---- .2945 -.0185 .3130 330 ---- ---- ---- ---- .3120 -.0195 .3315 335 ---- ---- ---- ---- .3300 -.0205 .3505 340 ---- ---- ---- ---- .3495 -.0215 .3710 345 ---- ---- ---- ---- .3695 -.0225 .3920 350 ---- ---- ---- ---- .3910 -.0230 .4140 355 ---- ---- ---- ---- .4130 -.0240 .4370 360 ---- ---- ---- ---- .4360 -.0250 .4610 365 ---- ---- ---- ---- .4600 -.0260 .4860 370 ---- ---- ---- ---- .4850 -.0270 .5120 375 ---- ---- ---- ---- .5105 -.0280 .5385 380 ---- ---- ---- ---- .5370 -.0290 .5660 385 ---- ---- ---- ---- .5645 -.0295 .5940 390 ---- ---- ---- ---- .5925 -.0310 .6235 395 ---- ---- ---- ---- .6215 -.0315 .6530 400 ---- ---- ---- ---- .6515 -.0320 .6835 405 ---- ---- ---- ---- .6815 -.0335 .7150 410 ---- ---- ---- ---- .7130 -.0340 .7470 415 ---- ---- ---- ---- .7450 -.0350 .7800 420 ---- ---- ---- ---- .7775 -.0360 .8135 425 ---- ---- ---- ---- .8110 -.0365 .8475 430 ---- ---- ---- ---- .8445 -.0380 .8825 435 ---- ---- ---- ---- .8795 -.0385 .9180 440 ---- ---- ---- ---- .9145 -.0390 .9535 445 ---- ---- ---- ---- .9505 -.0400 .9905 450 ---- ---- ---- ---- .9865 -.0410 1.0275 455 ---- ---- ---- ---- 1.0235 -.0415 1.0650 460 ---- ---- ---- ---- 1.0610 -.0420 1.1030 465 ---- ---- ---- ---- 1.0985 -.0430 1.1415 470 ---- ---- ---- ---- 1.1370 -.0435 1.1805 475 ---- ---- ---- ---- 1.1760 -.0440 1.2200 480 ---- ---- ---- ---- 1.2150 -.0450 1.2600 485 ---- ---- ---- ---- 1.2550 -.0455 1.3005 500 ---- ---- ---- ---- 1.3765 -.0475 1.4240 525 ---- ---- ---- ---- 1.5860 -.0505 1.6365 550 ---- ---- ---- ---- 1.8030 -.0530 1.8560 575 ---- ---- ---- ---- 2.0260 -.0550 2.0810 600 ---- ---- ---- ---- 2.2540 -.0570 2.3110 625 ---- ---- ---- ---- 2.4860 -.0590 2.5450 650 ---- ---- ---- ---- 2.7220 -.0605 2.7825 675 ---- ---- ---- ---- 2.9605 -.0620 3.0225 700 ---- ---- ---- ---- 3.2020 -.0635 3.2655 725 ---- ---- ---- ---- 3.4455 -.0650 3.5105 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0080 -.0010 .0090 125 ---- ---- ---- ---- .0170 -.0015 .0185 150 ---- ---- ---- ---- .0305 -.0020 .0325 175 ---- ---- ---- ---- .0480 -.0035 .0515 200 ---- ---- ---- ---- .0705 -.0050 .0755 225 ---- ---- ---- ---- .0980 -.0070 .1050 230 ---- ---- ---- ---- .1045 -.0070 .1115 235 ---- ---- ---- ---- .1110 -.0075 .1185 240 ---- ---- ---- ---- .1180 -.0075 .1255 245 ---- ---- ---- ---- .1250 -.0085 .1335 250 ---- ---- ---- ---- .1325 -.0085 .1410 255 ---- ---- ---- ---- .1405 -.0090 .1495 260 ---- ---- ---- ---- .1485 -.0100 .1585 265 ---- ---- ---- ---- .1570 -.0105 .1675 270 ---- ---- ---- ---- .1665 -.0110 .1775 275 ---- ---- ---- ---- .1760 -.0115 .1875 280 ---- ---- ---- ---- .1860 -.0125 .1985 285 ---- ---- ---- ---- .1970 -.0125 .2095 290 ---- ---- ---- ---- .2080 -.0135 .2215 295 ---- ---- ---- ---- .2200 -.0145 .2345 300 ---- ---- ---- ---- .2325 -.0150 .2475 305 ---- ---- ---- ---- .2460 -.0160 .2620 310 ---- ---- ---- ---- .2600 -.0165 .2765 315 ---- ---- ---- ---- .2750 -.0175 .2925 320 ---- ---- ---- ---- .2910 -.0180 .3090 325 ---- ---- ---- ---- .3075 -.0190 .3265 330 ---- ---- ---- ---- .3255 -.0195 .3450 335 ---- ---- ---- ---- .3440 -.0205 .3645 340 ---- ---- ---- ---- .3635 -.0215 .3850 345 ---- ---- ---- ---- .3840 -.0220 .4060 350 ---- ---- ---- ---- .4055 -.0230 .4285 355 ---- ---- ---- ---- .4275 -.0240 .4515 360 ---- ---- ---- ---- .4510 -.0250 .4760 365 ---- ---- ---- ---- .4750 -.0260 .5010 370 ---- ---- ---- ---- .4995 -.0270 .5265 375 ---- ---- ---- ---- .5255 -.0275 .5530 380 ---- ---- ---- ---- .5520 -.0285 .5805 385 ---- ---- ---- ---- .5790 -.0295 .6085 390 ---- ---- ---- ---- .6070 -.0305 .6375 395 ---- ---- ---- ---- .6360 -.0315 .6675 400 ---- ---- ---- ---- .6655 -.0320 .6975 405 ---- ---- ---- ---- .6955 -.0335 .7290 410 ---- ---- ---- ---- .7265 -.0340 .7605 415 ---- ---- ---- ---- .7580 -.0350 .7930 420 ---- ---- ---- ---- .7905 -.0355 .8260 425 ---- ---- ---- ---- .8235 -.0365 .8600 430 ---- ---- ---- ---- .8570 -.0370 .8940 435 ---- ---- ---- ---- .8910 -.0380 .9290 440 ---- ---- ---- ---- .9260 -.0390 .9650 445 ---- ---- ---- ---- .9615 -.0395 1.0010 450 ---- ---- ---- ---- .9970 -.0405 1.0375 455 ---- ---- ---- ---- 1.0335 -.0415 1.0750 460 ---- ---- ---- ---- 1.0705 -.0420 1.1125 465 ---- ---- ---- ---- 1.1085 -.0425 1.1510 470 ---- ---- ---- ---- 1.1465 -.0430 1.1895 475 ---- ---- ---- ---- 1.1850 -.0440 1.2290 480 ---- ---- ---- ---- 1.2235 -.0450 1.2685 485 ---- ---- ---- ---- 1.2630 -.0455 1.3085 500 ---- ---- ---- ---- 1.3840 -.0470 1.4310 525 ---- ---- ---- ---- 1.5925 -.0500 1.6425 550 ---- ---- ---- ---- 1.8085 -.0525 1.8610 575 ---- ---- ---- ---- 2.0305 -.0550 2.0855 600 ---- ---- ---- ---- 2.2580 -.0570 2.3150 625 ---- ---- ---- ---- 2.4895 -.0590 2.5485 650 ---- ---- ---- ---- 2.7245 -.0605 2.7850 675 ---- ---- ---- ---- 2.9630 -.0625 3.0255 700 ---- ---- ---- ---- 3.2045 -.0635 3.2680 725 ---- ---- ---- ---- 3.4480 -.0650 3.5130 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 -.0005 .0040 100 ---- ---- ---- ---- .0100 -.0005 .0105 125 ---- ---- ---- ---- .0200 -.0015 .0215 150 ---- ---- ---- ---- .0345 -.0025 .0370 175 ---- ---- ---- ---- .0535 -.0035 .0570 200 ---- ---- ---- ---- .0775 -.0050 .0825 225 ---- ---- ---- ---- .1065 -.0070 .1135 230 ---- ---- ---- ---- .1130 -.0075 .1205 235 ---- ---- ---- ---- .1200 -.0075 .1275 240 ---- ---- ---- ---- .1270 -.0080 .1350 245 ---- ---- ---- ---- .1345 -.0085 .1430 250 ---- ---- ---- ---- .1425 -.0090 .1515 255 ---- ---- ---- ---- .1505 -.0095 .1600 260 ---- ---- ---- ---- .1590 -.0100 .1690 265 ---- ---- ---- ---- .1680 -.0105 .1785 270 ---- ---- ---- ---- .1770 -.0115 .1885 275 ---- ---- ---- ---- .1870 -.0120 .1990 280 ---- ---- ---- ---- .1975 -.0125 .2100 285 ---- ---- ---- ---- .2085 -.0130 .2215 290 ---- ---- ---- ---- .2200 -.0135 .2335 295 ---- ---- ---- ---- .2320 -.0145 .2465 300 ---- ---- ---- ---- .2450 -.0150 .2600 305 ---- ---- ---- ---- .2585 -.0160 .2745 310 ---- ---- ---- ---- .2730 -.0165 .2895 315 ---- ---- ---- ---- .2880 -.0175 .3055 320 ---- ---- ---- ---- .3040 -.0180 .3220 325 ---- ---- ---- ---- .3210 -.0190 .3400 330 ---- ---- ---- ---- .3390 -.0195 .3585 335 ---- ---- ---- ---- .3575 -.0205 .3780 340 ---- ---- ---- ---- .3770 -.0215 .3985 345 ---- ---- ---- ---- .3980 -.0220 .4200 350 ---- ---- ---- ---- .4195 -.0230 .4425 355 ---- ---- ---- ---- .4420 -.0240 .4660 360 ---- ---- ---- ---- .4650 -.0250 .4900 365 ---- ---- ---- ---- .4895 -.0255 .5150 370 ---- ---- ---- ---- .5145 -.0265 .5410 375 ---- ---- ---- ---- .5400 -.0275 .5675 380 ---- ---- ---- ---- .5665 -.0285 .5950 385 ---- ---- ---- ---- .5940 -.0290 .6230 390 ---- ---- ---- ---- .6220 -.0300 .6520 395 ---- ---- ---- ---- .6505 -.0310 .6815 400 ---- ---- ---- ---- .6800 -.0320 .7120 405 ---- ---- ---- ---- .7105 -.0325 .7430 410 ---- ---- ---- ---- .7410 -.0340 .7750 415 ---- ---- ---- ---- .7730 -.0340 .8070 420 ---- ---- ---- ---- .8050 -.0350 .8400 425 ---- ---- ---- ---- .8380 -.0360 .8740 430 ---- ---- ---- ---- .8715 -.0365 .9080 435 ---- ---- ---- ---- .9055 -.0375 .9430 440 ---- ---- ---- ---- .9400 -.0385 .9785 445 ---- ---- ---- ---- .9755 -.0390 1.0145 450 ---- ---- ---- ---- 1.0110 -.0400 1.0510 455 ---- ---- ---- ---- 1.0475 -.0405 1.0880 460 ---- ---- ---- ---- 1.0845 -.0410 1.1255 465 ---- ---- ---- ---- 1.1220 -.0420 1.1640 470 ---- ---- ---- ---- 1.1595 -.0430 1.2025 475 ---- ---- ---- ---- 1.1980 -.0435 1.2415 480 ---- ---- ---- ---- 1.2370 -.0440 1.2810 485 ---- ---- ---- ---- 1.2760 -.0445 1.3205 500 ---- ---- ---- ---- 1.3960 -.0465 1.4425 525 ---- ---- ---- ---- 1.6035 -.0495 1.6530 550 ---- ---- ---- ---- 1.8190 -.0515 1.8705 575 ---- ---- ---- ---- 2.0400 -.0540 2.0940 600 ---- ---- ---- ---- 2.2665 -.0560 2.3225 625 ---- ---- ---- ---- 2.4965 -.0580 2.5545 650 ---- ---- ---- ---- 2.7310 -.0595 2.7905 675 ---- ---- ---- ---- 2.9680 -.0615 3.0295 700 ---- ---- ---- ---- 3.2085 -.0630 3.2715 725 ---- ---- ---- ---- 3.4510 -.0645 3.5155 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0115 -.0005 .0120 125 ---- ---- ---- ---- .0225 -.0015 .0240 150 ---- ---- ---- ---- .0385 -.0025 .0410 175 ---- ---- ---- ---- .0590 -.0035 .0625 200 ---- ---- ---- ---- .0845 -.0050 .0895 225 ---- ---- ---- ---- .1145 -.0075 .1220 250 ---- ---- ---- ---- .1515 -.0095 .1610 260 ---- ---- ---- ---- .1690 -.0100 .1790 265 ---- ---- ---- ---- .1780 -.0110 .1890 270 ---- ---- ---- ---- .1875 -.0115 .1990 275 ---- ---- ---- ---- .1975 -.0120 .2095 280 ---- ---- ---- ---- .2085 -.0125 .2210 285 ---- ---- ---- ---- .2195 -.0135 .2330 290 ---- ---- ---- ---- .2315 -.0135 .2450 295 ---- ---- ---- ---- .2435 -.0150 .2585 300 ---- ---- ---- ---- .2570 -.0150 .2720 305 ---- ---- ---- ---- .2705 -.0160 .2865 310 ---- ---- ---- ---- .2850 -.0170 .3020 315 ---- ---- ---- ---- .3005 -.0175 .3180 320 ---- ---- ---- ---- .3170 -.0180 .3350 325 ---- ---- ---- ---- .3340 -.0190 .3530 330 ---- ---- ---- ---- .3520 -.0200 .3720 335 ---- ---- ---- ---- .3710 -.0205 .3915 340 ---- ---- ---- ---- .3910 -.0215 .4125 345 ---- ---- ---- ---- .4115 -.0225 .4340 350 ---- ---- ---- ---- .4335 -.0230 .4565 355 ---- ---- ---- ---- .4560 -.0240 .4800 360 ---- ---- ---- ---- .4795 -.0250 .5045 365 ---- ---- ---- ---- .5040 -.0255 .5295 370 ---- ---- ---- ---- .5290 -.0265 .5555 375 ---- ---- ---- ---- .5550 -.0275 .5825 380 ---- ---- ---- ---- .5815 -.0285 .6100 385 ---- ---- ---- ---- .6090 -.0290 .6380 390 ---- ---- ---- ---- .6370 -.0300 .6670 395 ---- ---- ---- ---- .6660 -.0310 .6970 400 ---- ---- ---- ---- .6955 -.0315 .7270 405 ---- ---- ---- ---- .7255 -.0325 .7580 410 ---- ---- ---- ---- .7565 -.0335 .7900 415 ---- ---- ---- ---- .7880 -.0345 .8225 420 ---- ---- ---- ---- .8205 -.0350 .8555 425 ---- ---- ---- ---- .8530 -.0360 .8890 430 ---- ---- ---- ---- .8865 -.0370 .9235 435 ---- ---- ---- ---- .9210 -.0370 .9580 440 ---- ---- ---- ---- .9555 -.0380 .9935 445 ---- ---- ---- ---- .9905 -.0390 1.0295 450 ---- ---- ---- ---- 1.0265 -.0395 1.0660 455 ---- ---- ---- ---- 1.0630 -.0400 1.1030 460 ---- ---- ---- ---- 1.0995 -.0410 1.1405 465 ---- ---- ---- ---- 1.1370 -.0415 1.1785 470 ---- ---- ---- ---- 1.1745 -.0425 1.2170 475 ---- ---- ---- ---- 1.2130 -.0430 1.2560 480 ---- ---- ---- ---- 1.2515 -.0440 1.2955 485 ---- ---- ---- ---- 1.2910 -.0440 1.3350 500 ---- ---- ---- ---- 1.4110 -.0460 1.4570 525 ---- ---- ---- ---- 1.6175 -.0490 1.6665 550 ---- ---- ---- ---- 1.8325 -.0510 1.8835 575 ---- ---- ---- ---- 2.0530 -.0535 2.1065 600 ---- ---- ---- ---- 2.2785 -.0555 2.3340 625 ---- ---- ---- ---- 2.5080 -.0575 2.5655 650 ---- ---- ---- ---- 2.7415 -.0595 2.8010 675 ---- ---- ---- ---- 2.9785 -.0605 3.0390 700 ---- ---- ---- ---- 3.2180 -.0620 3.2800 725 ---- ---- ---- ---- 3.4595 -.0640 3.5235 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0050 -.0005 .0055 100 ---- ---- ---- ---- .0130 -.0010 .0140 125 ---- ---- ---- ---- .0255 -.0020 .0275 150 ---- ---- ---- ---- .0430 -.0025 .0455 175 ---- ---- ---- ---- .0650 -.0035 .0685 200 ---- ---- ---- ---- .0915 -.0055 .0970 225 ---- ---- ---- ---- .1230 -.0075 .1305 250 ---- ---- ---- ---- .1615 -.0095 .1710 275 ---- ---- ---- ---- .2085 -.0120 .2205 280 ---- ---- ---- ---- .2195 -.0125 .2320 285 ---- ---- ---- ---- .2305 -.0135 .2440 290 ---- ---- ---- ---- .2425 -.0140 .2565 295 ---- ---- ---- ---- .2555 -.0145 .2700 300 ---- ---- ---- ---- .2685 -.0155 .2840 305 ---- ---- ---- ---- .2825 -.0160 .2985 310 ---- ---- ---- ---- .2975 -.0165 .3140 315 ---- ---- ---- ---- .3130 -.0175 .3305 320 ---- ---- ---- ---- .3295 -.0180 .3475 325 ---- ---- ---- ---- .3465 -.0190 .3655 330 ---- ---- ---- ---- .3650 -.0195 .3845 335 ---- ---- ---- ---- .3840 -.0205 .4045 340 ---- ---- ---- ---- .4040 -.0215 .4255 345 ---- ---- ---- ---- .4250 -.0220 .4470 350 ---- ---- ---- ---- .4465 -.0235 .4700 355 ---- ---- ---- ---- .4695 -.0240 .4935 360 ---- ---- ---- ---- .4930 -.0250 .5180 365 ---- ---- ---- ---- .5175 -.0255 .5430 370 ---- ---- ---- ---- .5425 -.0265 .5690 375 ---- ---- ---- ---- .5685 -.0275 .5960 380 ---- ---- ---- ---- .5955 -.0280 .6235 385 ---- ---- ---- ---- .6230 -.0285 .6515 390 ---- ---- ---- ---- .6510 -.0295 .6805 395 ---- ---- ---- ---- .6800 -.0305 .7105 400 ---- ---- ---- ---- .7095 -.0310 .7405 405 ---- ---- ---- ---- .7395 -.0325 .7720 410 ---- ---- ---- ---- .7705 -.0330 .8035 415 ---- ---- ---- ---- .8020 -.0340 .8360 420 ---- ---- ---- ---- .8340 -.0345 .8685 425 ---- ---- ---- ---- .8670 -.0355 .9025 430 ---- ---- ---- ---- .9005 -.0360 .9365 435 ---- ---- ---- ---- .9345 -.0365 .9710 440 ---- ---- ---- ---- .9690 -.0375 1.0065 445 ---- ---- ---- ---- 1.0040 -.0385 1.0425 450 ---- ---- ---- ---- 1.0395 -.0395 1.0790 455 ---- ---- ---- ---- 1.0760 -.0395 1.1155 460 ---- ---- ---- ---- 1.1125 -.0405 1.1530 465 ---- ---- ---- ---- 1.1500 -.0410 1.1910 470 ---- ---- ---- ---- 1.1875 -.0415 1.2290 475 ---- ---- ---- ---- 1.2255 -.0425 1.2680 480 ---- ---- ---- ---- 1.2640 -.0430 1.3070 485 ---- ---- ---- ---- 1.3030 -.0440 1.3470 500 ---- ---- ---- ---- 1.4225 -.0455 1.4680 525 ---- ---- ---- ---- 1.6290 -.0480 1.6770 550 ---- ---- ---- ---- 1.8425 -.0505 1.8930 575 ---- ---- ---- ---- 2.0620 -.0530 2.1150 600 ---- ---- ---- ---- 2.2870 -.0545 2.3415 625 ---- ---- ---- ---- 2.5155 -.0570 2.5725 650 ---- ---- ---- ---- 2.7485 -.0580 2.8065 675 ---- ---- ---- ---- 2.9840 -.0600 3.0440 700 ---- ---- ---- ---- 3.2225 -.0615 3.2840 725 ---- ---- ---- ---- 3.4635 -.0630 3.5265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1610 1476 33199 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 93.50A ---- ---- ---- 67500 ---- ---- ---- 67.25A ---- ---- ---- 70000 ---- ---- ---- ---- 33.75 UNCH 33.75 50 72500 ---- ---- ---- 23.00A ---- ---- ---- 73000 ---- ---- ---- ---- 16.25 -.75 17.00 10 75000 ---- ---- ---- 11.00A ---- ---- ---- 80000 ---- ---- 2.25A 2.25A 2.00 -.50 2.50 50 82500 ---- ---- ---- 1.75A ---- ---- ---- 85000 ---- ---- ---- 1.75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 75 92500 ---- ---- ---- ---- .25 UNCH .25 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 133.50A ---- ---- ---- 67500 ---- ---- ---- 124.00A ---- ---- ---- 70000 ---- ---- ---- ---- 78.75 -.50 79.25 50 72500 ---- ---- ---- 69.00A ---- ---- ---- 73000 ---- ---- ---- ---- 56.25 -.50 56.75 10 75000 ---- ---- ---- 47.25A ---- ---- ---- 77500 ---- ---- ---- 33.75A ---- ---- ---- 80000 ---- ---- ---- ---- 19.50 -.50 20.00 50 82500 ---- ---- ---- 14.00A ---- ---- ---- 85000 ---- ---- ---- ---- 7.75 -.50 8.25 150 87500 ---- ---- ---- 5.25A ---- ---- ---- 90000 ---- ---- ---- ---- 2.75 -.25 3.00 75 92000 ---- ---- ---- ---- 1.75 -.25 2.00 75 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.25 -.75 5.00 150 120000 ---- ---- ---- ---- .25 -.25 .50 50 65000 ---- ---- ---- 156.25A ---- ---- ---- 67500 ---- ---- ---- 132.00A ---- ---- ---- 70000 ---- ---- ---- ---- 96.00 -5.00 101.00 50 72500 ---- ---- ---- 95.75A ---- ---- ---- 73000 ---- ---- ---- ---- 75.50 -4.50 80.00 10 75000 ---- ---- ---- 70.75A ---- ---- ---- 80000 ---- ---- ---- ---- 39.50 -3.25 42.75 50 82500 ---- ---- ---- 35.75A ---- ---- ---- 85000 ---- ---- 25.50A 25.50A 23.75 -2.00 25.75 150 87500 ---- ---- ---- 19.75A ---- ---- ---- 90000 ---- ---- ---- ---- 13.75 -1.25 15.00 75 92000 ---- ---- ---- ---- 11.00 -1.00 12.00 75 95000 ---- ---- 8.00A 8.00A 7.75 -1.00 8.75 50 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 107.50A ---- ---- ---- 73000 ---- ---- ---- ---- 82.00 -9.25 91.25 10 75000 ---- ---- ---- 91.25A ---- ---- ---- 77500 ---- ---- ---- 72.75A ---- ---- ---- 80000 ---- ---- ---- 56.50A ---- ---- ---- 82500 ---- ---- ---- 45.75A ---- ---- ---- 85000 ---- ---- ---- 37.50A ---- ---- ---- 87500 ---- ---- ---- 27.75A ---- ---- ---- 90000 ---- ---- ---- ---- 20.25 -2.25 22.50 25 95000 ---- ---- 15.25A 15.25A 13.50 -2.50 16.00 50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 122.00A ---- ---- ---- 73000 ---- ---- ---- ---- 94.75 -1.50 96.25 10 75000 ---- ---- ---- 105.50A ---- ---- ---- 77500 ---- ---- ---- 86.75A ---- ---- ---- 80000 ---- ---- ---- 72.50A ---- ---- ---- 82500 ---- ---- ---- 61.00A ---- ---- ---- 85000 ---- ---- ---- 51.50A ---- ---- ---- 87500 ---- ---- ---- 40.00A ---- ---- ---- 90000 ---- ---- ---- ---- 20.75 -.75 21.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 25.25 -2.25 27.50 25 92500 ---- ---- ---- 34.75A ---- ---- ---- 95000 ---- ---- ---- 30.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 29.50 -2.50 32.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 34.75 -2.75 37.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 39.50 -2.50 42.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 43.75 -2.75 46.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 47.25 -3.00 50.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 51.00 -2.75 53.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 2075 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 1.50 -.50 2.00 50 67500 ---- ---- ---- 5.75A ---- ---- ---- 68000 ---- ---- ---- ---- 4.50 -1.25 5.75 75 68500 ---- ---- ---- ---- 5.50 -1.25 6.75 25 70000 ---- ---- ---- ---- 9.00 -1.75 10.75 100 72500 ---- ---- ---- 21.50A ---- ---- ---- 74000 ---- ---- ---- ---- 27.50 -2.50 30.00 50 75000 ---- ---- ---- ---- 34.25 -2.75 37.00 100 76000 ---- ---- ---- ---- 42.00 -2.50 44.50 25 80000 ---- ---- ---- 85.75A ---- ---- ---- 82500 ---- ---- ---- 110.25A ---- ---- ---- 85000 ---- ---- ---- 135.25A ---- ---- ---- 88000 ---- ---- ---- ---- 155.00 -2.00 157.00 25 89000 ---- ---- ---- ---- 165.00 -1.75 166.75 25 90000 ---- ---- ---- 187.75A ---- ---- ---- 92500 ---- ---- ---- ---- 199.75 -2.00 201.75 50 95000 ---- ---- ---- 237.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 -.25 .50 50 65000 ---- ---- 3.00A 3.00A 2.75 -.50 3.25 50 67500 ---- ---- ---- 7.00A ---- ---- ---- 68000 ---- ---- ---- ---- 6.00 -.50 6.50 75 68500 ---- ---- ---- ---- 6.75 -.50 7.25 25 70000 ---- ---- ---- ---- 9.25 -.50 9.75 100 72500 ---- ---- ---- 15.50A ---- ---- ---- 74000 ---- ---- ---- ---- 19.50 -.50 20.00 50 75000 ---- ---- ---- ---- 23.00 -.75 23.75 100 76000 ---- ---- ---- ---- 27.25 -.50 27.75 25 77500 ---- ---- ---- 37.75A ---- ---- ---- 80000 ---- ---- ---- 52.75A ---- ---- ---- 82500 ---- ---- ---- 75.50A ---- ---- ---- 85000 ---- ---- ---- 96.25A ---- ---- ---- 87500 ---- ---- ---- 118.50A ---- ---- ---- 88000 ---- ---- ---- ---- 113.75 -.25 114.00 25 89000 ---- ---- ---- ---- 122.75 -.25 123.00 25 90000 ---- ---- ---- 142.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.25 UNCH 1.25 50 65000 ---- ---- ---- ---- 7.00 +.25 6.75 50 67500 ---- ---- ---- 11.25A ---- ---- ---- 68000 ---- ---- ---- ---- 12.25 +.75 11.50 75 68500 ---- ---- ---- ---- 13.25 +.75 12.50 25 70000 ---- ---- ---- ---- 16.75 +.75 16.00 100 72500 ---- ---- ---- 26.00A ---- ---- ---- 74000 ---- ---- ---- ---- 29.75 +1.50 28.25 50 75000 ---- ---- ---- ---- 33.75 +1.75 32.00 100 76000 ---- ---- ---- ---- 38.25 +2.00 36.25 25 80000 ---- ---- ---- 69.00A ---- ---- ---- 82500 ---- ---- ---- 78.50A ---- ---- ---- 85000 ---- ---- ---- 104.00A ---- ---- ---- 87500 ---- ---- ---- 124.00A ---- ---- ---- 88000 ---- ---- ---- ---- 116.00 +4.25 111.75 25 89000 ---- ---- ---- ---- 124.25 +4.50 119.75 25 90000 ---- ---- ---- 152.50A ---- ---- ---- 95000 ---- ---- ---- 190.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 15.50 +2.50 13.00 75 68500 ---- ---- ---- ---- 16.50 +2.75 13.75 25 70000 ---- ---- ---- ---- 19.50 +2.75 16.75 100 72500 ---- ---- ---- 30.50A ---- ---- ---- 74000 ---- ---- ---- ---- 31.00 +3.75 27.25 50 75000 ---- ---- ---- ---- 34.75 +4.00 30.75 50 77500 ---- ---- ---- 57.75A ---- ---- ---- 80000 ---- ---- ---- 67.00A ---- ---- ---- 82500 ---- ---- ---- 82.00A ---- ---- ---- 85000 ---- ---- ---- 99.25A ---- ---- ---- 87500 ---- ---- ---- 125.75A ---- ---- ---- 88000 ---- ---- ---- ---- 117.25 +10.00 107.25 25 90000 ---- ---- ---- 146.00A ---- ---- ---- 95000 ---- ---- ---- 189.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 22.25A ---- ---- ---- 68000 ---- ---- ---- ---- 15.00 +.25 14.75 75 68500 ---- ---- ---- ---- 16.00 +.25 15.75 25 70000 ---- ---- ---- ---- 19.50 +.25 19.25 100 72500 ---- ---- ---- 36.75A ---- ---- ---- 74000 ---- ---- ---- ---- 31.25 +.25 31.00 50 75000 ---- ---- ---- ---- 34.75 +.25 34.50 50 77500 ---- ---- ---- 64.50A ---- ---- ---- 80000 ---- ---- ---- 76.50A ---- ---- ---- 82500 ---- ---- ---- 91.25A ---- ---- ---- 85000 ---- ---- ---- 108.00A ---- ---- ---- 87500 ---- ---- ---- 136.50A ---- ---- ---- 88000 ---- ---- ---- ---- 106.00 +1.00 105.00 25 90000 ---- ---- ---- 151.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 27.50A ---- ---- ---- 68000 ---- ---- ---- ---- 18.00 +1.00 17.00 75 68500 ---- ---- ---- ---- 19.00 +1.00 18.00 25 70000 ---- ---- ---- ---- 22.75 +1.25 21.50 100 72500 ---- ---- ---- 43.00A ---- ---- ---- 74000 ---- ---- ---- ---- 34.75 +1.50 33.25 50 75000 ---- ---- ---- ---- 38.50 +2.00 36.50 50 77500 ---- ---- ---- 66.00A ---- ---- ---- 80000 ---- ---- ---- 79.00A ---- ---- ---- 82500 ---- ---- ---- 93.50A ---- ---- ---- 85000 ---- ---- ---- 110.25A ---- ---- ---- 87500 ---- ---- ---- 128.25A ---- ---- ---- 88000 ---- ---- ---- ---- 110.50 +4.50 106.00 25 90000 ---- ---- ---- 155.25A ---- ---- ---- 92500 ---- ---- ---- 180.50A ---- ---- ---- 95000 ---- ---- ---- 201.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.50 +1.50 22.00 100 75000 ---- ---- ---- ---- 40.50 +2.00 38.50 50 88000 ---- ---- ---- ---- 109.75 +4.00 105.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.50 +1.25 24.25 100 75000 ---- ---- ---- ---- 42.75 +2.00 40.75 50 88000 ---- ---- ---- ---- 110.50 +4.00 106.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.50 +1.50 28.00 100 75000 ---- ---- ---- ---- 47.25 +2.00 45.25 50 88000 ---- ---- ---- ---- 114.75 +3.75 111.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.25 +1.50 31.75 100 75000 ---- ---- ---- ---- 51.50 +2.00 49.50 50 88000 ---- ---- ---- ---- 119.00 +3.75 115.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.50 +1.50 35.00 100 75000 ---- ---- ---- ---- 55.00 +2.00 53.00 50 88000 ---- ---- ---- ---- 122.25 +3.50 118.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 39.75 +1.75 38.00 100 75000 ---- ---- ---- ---- 58.50 +2.00 56.50 50 88000 ---- ---- ---- ---- 125.75 +3.50 122.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3650 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.181 -.537 5.718 1850 ---- ---- ---- ---- 4.934 -.536 5.470 1875 ---- ---- ---- ---- 4.688 -.535 5.223 1900 ---- ---- ---- ---- 4.443 -.533 4.976 1925 ---- ---- ---- ---- 4.199 -.531 4.730 1950 ---- ---- ---- ---- 3.956 -.530 4.486 1975 ---- ---- 3.572A 3.572A 3.715 -.527 4.242 2000 ---- ---- 3.337A 3.337A 3.477 -.523 4.000 2025 ---- ---- 3.104A 3.104A 3.241 -.519 3.760 2050 ---- ---- 2.874A 2.874A 3.009 -.513 3.522 2075 ---- ---- 2.649A 2.649A 2.781 -.507 3.288 2100 ---- ---- 2.430A 2.430A 2.558 -.500 3.058 2125 ---- ---- 2.215A 2.215A 2.341 -.491 2.832 2150 ---- ---- 2.013A 2.013A 2.132 -.479 2.611 2175 ---- ---- 1.818A 1.818A 1.930 -.467 2.397 2200 ---- ---- 1.632A 1.632A 1.738 -.452 2.190 2220 ---- ---- ---- ---- 1.593 -.437 2.030 2225 ---- ---- 1.458A 1.458A 1.557 -.434 1.991 2230 ---- ---- ---- ---- 1.522 -.430 1.952 2235 ---- ---- ---- ---- 1.488 -.426 1.914 2240 ---- ---- ---- ---- 1.454 -.422 1.876 2245 ---- ---- ---- ---- 1.420 -.419 1.839 2250 ---- ---- 1.297A 1.297A 1.387 -.415 1.802 2255 ---- ---- ---- ---- 1.355 -.410 1.765 2260 ---- ---- ---- ---- 1.323 -.406 1.729 2265 ---- ---- ---- ---- 1.292 -.401 1.693 2270 ---- ---- ---- ---- 1.261 -.397 1.658 2275 ---- ---- 1.148A 1.148A 1.230 -.393 1.623 2280 ---- ---- ---- ---- 1.200 -.388 1.588 2285 ---- ---- 1.092A 1.092A 1.171 -.383 1.554 2290 ---- ---- 1.065A 1.065A 1.142 -.379 1.521 2295 ---- ---- 1.038A 1.038A 1.114 -.374 1.488 2300 ---- ---- 1.012A 1.012A 1.086 -.369 1.455 2305 ---- ---- .987A .987A 1.058 -.365 1.423 2310 ---- ---- .960A .960A 1.031 -.360 1.391 2315 ---- ---- .936A .936A 1.005 -.355 1.360 2320 ---- ---- .912A .912A .979 -.350 1.329 2325 ---- ---- .888A .888A .954 -.345 1.299 2330 ---- ---- .864A .864A .929 -.340 1.269 2335 ---- ---- .843A .843A .905 -.334 1.239 2340 ---- ---- .820A .820A .881 -.329 1.210 2345 .875 .875 .798A .880B .857 -.325 2 1.182 2350 ---- ---- .777A .777A .834 -.320 1.154 2355 ---- ---- .756A .756A .812 -.314 1.126 2360 ---- ---- .736A .736A .790 -.309 1.099 2365 ---- ---- .716A .716A .768 -.304 1.072 2370 ---- ---- .696A .696A .747 -.298 1.045 2375 ---- ---- .677A .677A .726 -.293 1.019 2380 ---- ---- .659A .659A .706 -.288 .994 2385 ---- ---- .640A .640A .686 -.283 .969 2390 ---- ---- .623A .623A .667 -.277 .944 2395 ---- ---- .605A .605A .648 -.272 .920 2400 ---- ---- .585A .585A .630 -.266 .896 2405 ---- ---- .568A .568A .612 -.261 .873 2410 ---- ---- .553A .553A .594 -.257 .851 2415 ---- ---- .537A .537A .577 -.252 .829 2420 ---- ---- .522A .522A .561 -.246 .807 1 2425 ---- ---- .507A .507A .545 -.241 .786 2430 ---- ---- .493A .493A .529 -.237 .766 2435 ---- ---- .479A .479A .514 -.232 .746 2440 ---- ---- .465A .465A .499 -.228 .727 2445 ---- ---- .452A .452A .485 -.223 .708 2450 ---- ---- .439A .439A .471 -.218 .689 2455 ---- ---- .427A .427A .458 -.213 .671 2460 ---- ---- .415A .415A .445 -.209 .654 2465 ---- ---- .403A .403A .432 -.205 .637 2470 ---- ---- .392A .392A .420 -.200 .620 2475 ---- .621B .381A .381A .408 -.195 .603 2480 ---- .605B .370A .370A .396 -.192 .588 2485 ---- .588B .359A .359A .385 -.187 .572 2490 ---- .573B .349A .349A .374 -.183 .557 2495 ---- .557B .339A .339A .363 -.179 .542 2500 ---- .542B .330A .330A .352 -.175 .527 2505 ---- .528B .321A .321A .342 -.171 .513 2510 ---- .513B .312A .312A .332 -.167 .499 2515 ---- .499B .303A .303A .323 -.163 .486 2520 ---- .486B .294A .294A .314 -.159 .473 2525 ---- .471B .286A .286A .305 -.155 .460 2550 ---- .409B .248A .248A .263 -.138 .401 2575 ---- .355B .216A .216A .228 -.121 .349 1 2600 ---- .308B .188A .188A .197 -.107 .304 2625 ---- .266B .164A .164A .171 -.094 .265 2650 ---- .232B .143A .143A .148 -.083 .231 8 2675 ---- ---- .126A .126A .129 -.073 .202 2700 ---- ---- .111A .111A .113 -.064 .177 5 2725 ---- ---- .097A .097A .098 -.057 .155 2750 ---- ---- .086A .086A .086 -.051 .137 9 9 2775 ---- ---- .076A .076A .075 -.045 .120 2800 .070 .070 .068A .068A .066 -.040 2 .106 10 10 2825 ---- ---- .060A .060A .058 -.036 .094 2850 ---- ---- .054A .054A .052 -.031 .083 1 1 2875 ---- ---- .048A .048A .046 -.028 .074 2900 ---- ---- .044A .044A .040 -.026 .066 2925 ---- ---- .039A .039A .036 -.023 .059 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 21 34 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .016 +.003 .013 1850 ---- ---- ---- ---- .019 +.003 .016 1875 ---- ---- ---- ---- .023 +.004 .019 1900 ---- .026B ---- .026B .028 +.006 .022 1925 ---- .032B ---- .032B .034 +.007 .027 1950 ---- .040B ---- .040B .042 +.010 .032 1975 ---- .050B ---- .050B .051 +.013 .038 2000 ---- .063B ---- .063B .062 +.016 .046 2025 ---- .079B ---- .079B .076 +.021 .055 2050 ---- .099B ---- .099B .093 +.025 .068 2 2075 ---- .123B ---- .123B .114 +.031 .083 2100 ---- .154B ---- .154B .141 +.039 .102 2125 ---- .191B ---- .191B .174 +.048 .126 2150 ---- .236B ---- .236B .213 +.059 .154 2175 ---- .290B ---- .290B .261 +.072 .189 2200 ---- .354B ---- .354B .319 +.087 .232 2220 ---- .413B .269A .269A .372 +.101 .271 2225 ---- .429B .281A .281A .387 +.105 .282 2230 ---- .445B .290A .290A .402 +.108 .294 2235 ---- .462B .302A .302A .417 +.112 .305 2240 ---- .480B .314A .314A .433 +.116 .317 2245 ---- .498B .325A .325A .450 +.120 .330 2250 ---- .516B .338A .338A .466 +.124 .342 2255 ---- .535B .349A .349A .484 +.128 .356 2260 ---- .554B .362A .362A .502 +.133 .369 1 2265 ---- .574B .375A .375A .520 +.137 .383 2270 ---- .594B .389A .389A .539 +.141 .398 2275 ---- .615B .403A .403A .558 +.145 .413 1 2280 ---- .636B .418A .418A .578 +.150 .428 2285 ---- .658B .433A .433A .599 +.155 .444 2290 ---- .680B .449A .449A .620 +.160 .460 2295 ---- .703B .465A .465A .641 +.164 .477 2300 ---- .726B .481A .481A .663 +.169 .494 2305 ---- .750B .499A .499A .686 +.174 .512 2310 ---- .774B .516A .516A .709 +.179 .530 2315 ---- .799B .531A .531A .732 +.183 .549 2320 ---- .825B .550A .550A .756 +.188 .568 1 2325 ---- .851B .570A .570A .780 +.193 .587 2330 ---- .877B .588A .588A .805 +.198 .607 2335 ---- .904B .608A .608A .831 +.204 .627 2340 ---- .931B .628A .628A .857 +.209 .648 2345 .865 .959B .647A .957B .883 +.214 2 .669 2350 ---- .988B .670A .670A .910 +.219 .691 2355 ---- 1.015B .690A .690A .937 +.224 .713 2360 ---- 1.045B .712A .712A .965 +.229 .736 2365 ---- 1.075B .734A .734A .993 +.234 .759 2370 ---- 1.105B .757A .757A 1.022 +.240 .782 2375 ---- 1.136B .780A .780A 1.051 +.245 .806 2380 ---- 1.167B .804A .804A 1.081 +.251 .830 2385 ---- 1.200B .829A .829A 1.111 +.256 .855 2390 ---- 1.232B .854A .854A 1.141 +.261 .880 1 2395 ---- 1.264B .880A .880A 1.172 +.266 .906 2400 ---- 1.297B .905A .905A 1.204 +.272 .932 3 1 2405 ---- 1.289B .932A .932A 1.236 +.277 .959 2410 ---- 1.316B .959A .959A 1.268 +.282 .986 2415 ---- 1.351B .986A .986A 1.301 +.287 1.014 2420 ---- 1.384B 1.013A 1.013A 1.334 +.291 1.043 1 2425 ---- 1.469B 1.042A 1.042A 1.368 +.297 1.071 2430 ---- 1.313B ---- 1.313B 1.402 +.301 1.101 2435 ---- 1.312B ---- 1.312B 1.437 +.306 1.131 2440 ---- 1.341B ---- 1.337B 1.472 +.311 1.161 2445 ---- 1.303B ---- 1.303B 1.508 +.316 1.192 2450 ---- 1.651B ---- 1.650B 1.544 +.321 1.223 2455 ---- 1.306B ---- 1.306B 1.580 +.325 1.255 2460 ---- 1.314B ---- 1.314B 1.617 +.329 1.288 2465 ---- ---- ---- ---- 1.654 +.334 1.320 2470 ---- ---- ---- ---- 1.692 +.339 1.353 2475 ---- 1.842B ---- 1.840B 1.730 +.343 1.387 2480 ---- ---- ---- ---- 1.768 +.347 1.421 2485 ---- ---- ---- ---- 1.806 +.351 1.455 2490 ---- ---- ---- ---- 1.845 +.355 1.490 2495 ---- ---- ---- ---- 1.884 +.359 1.525 2500 ---- 2.040B ---- 2.038B 1.924 +.364 1.560 2505 ---- ---- ---- ---- 1.963 +.367 1.596 2510 ---- ---- ---- ---- 2.003 +.371 1.632 2515 ---- ---- ---- ---- 2.044 +.376 1.668 2520 ---- ---- ---- ---- 2.084 +.379 1.705 2525 ---- 2.246B ---- 2.245B 2.125 +.383 1.742 2550 ---- 2.458B ---- 2.456B 2.333 +.401 1.932 2575 ---- 2.675B ---- 2.673B 2.547 +.418 2.129 2 2600 ---- 2.897B ---- 2.895B 2.766 +.432 2.334 2625 ---- 3.123B ---- 3.121B 2.989 +.445 2.544 2650 ---- 3.352B ---- 3.350B 3.216 +.457 2.759 2675 ---- 3.584B ---- 3.582B 3.446 +.466 2.980 2700 ---- 3.820B ---- 3.820B 3.679 +.475 3.204 2725 ---- 4.056B ---- 4.054B 3.914 +.482 3.432 2750 ---- 4.294B ---- 4.292B 4.151 +.489 3.662 2775 ---- 4.535B ---- 4.533B 4.390 +.494 3.896 2800 ---- 4.776B ---- 4.776B 4.631 +.500 4.131 2825 ---- 5.019B ---- 5.017B 4.873 +.505 4.368 2850 ---- 5.180B ---- 5.180B 5.116 +.509 4.607 2875 ---- 5.340B ---- 5.340B 5.359 +.511 4.848 2900 ---- 5.335B ---- 5.320B 5.604 +.515 5.089 2925 ---- ---- ---- ---- 5.849 +.517 5.332 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 9 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.424 -.540 7.964 1625 ---- ---- ---- ---- 7.174 -.540 7.714 1650 ---- ---- ---- ---- 6.924 -.540 7.464 1675 ---- ---- ---- ---- 6.674 -.540 7.214 1700 ---- ---- ---- ---- 6.424 -.540 6.964 1725 ---- ---- ---- ---- 6.174 -.540 6.714 1750 ---- ---- ---- ---- 5.924 -.540 6.464 1775 ---- ---- ---- ---- 5.674 -.540 6.214 1800 ---- ---- ---- ---- 5.424 -.540 5.964 1825 ---- ---- ---- ---- 5.174 -.540 5.714 1850 ---- ---- ---- ---- 4.924 -.540 5.464 1875 ---- ---- ---- ---- 4.674 -.540 5.214 1900 ---- ---- ---- ---- 4.424 -.540 4.964 1925 ---- ---- ---- ---- 4.174 -.540 4.714 1950 ---- ---- ---- ---- 3.924 -.540 4.464 1975 ---- ---- ---- ---- 3.674 -.540 4.214 2000 ---- ---- ---- ---- 3.424 -.540 3.964 2010 ---- ---- ---- ---- 3.324 -.540 3.864 2015 ---- ---- ---- ---- 3.274 -.540 3.814 2020 ---- ---- ---- ---- 3.224 -.540 3.764 2025 ---- ---- ---- ---- 3.174 -.540 3.714 2030 ---- ---- ---- ---- 3.124 -.540 3.664 2035 ---- ---- ---- ---- 3.074 -.540 3.614 2040 ---- ---- ---- ---- 3.024 -.540 3.564 2045 ---- ---- ---- ---- 2.974 -.540 3.514 2050 ---- ---- ---- ---- 2.924 -.540 3.464 2055 ---- ---- ---- ---- 2.874 -.540 3.414 2060 ---- ---- ---- ---- 2.824 -.540 3.364 2065 ---- ---- ---- ---- 2.774 -.540 3.314 2070 ---- ---- ---- ---- 2.724 -.540 3.264 2075 ---- ---- ---- ---- 2.674 -.540 3.214 2080 ---- ---- ---- ---- 2.624 -.540 3.164 2085 ---- ---- ---- ---- 2.574 -.540 3.114 2090 ---- ---- ---- ---- 2.524 -.540 3.064 2095 ---- ---- ---- ---- 2.474 -.540 3.014 2100 ---- ---- ---- ---- 2.424 -.540 2.964 2105 ---- ---- ---- ---- 2.374 -.540 2.914 2110 ---- ---- ---- ---- 2.324 -.540 2.864 2115 ---- ---- ---- ---- 2.274 -.540 2.814 2120 ---- ---- ---- ---- 2.224 -.540 2.764 2125 ---- ---- ---- ---- 2.175 -.539 2.714 2130 ---- ---- ---- ---- 2.125 -.539 2.664 2135 ---- ---- ---- ---- 2.075 -.539 2.614 2140 ---- ---- ---- ---- 2.025 -.539 2.564 2145 ---- ---- ---- ---- 1.975 -.539 2.514 2150 ---- ---- ---- ---- 1.925 -.539 2.464 2155 ---- ---- ---- ---- 1.875 -.539 2.414 2160 ---- ---- ---- ---- 1.826 -.538 2.364 2165 ---- ---- ---- ---- 1.776 -.538 2.314 2170 ---- ---- ---- ---- 1.726 -.539 2.265 2175 ---- ---- ---- ---- 1.677 -.538 2.215 2180 ---- ---- ---- ---- 1.628 -.537 2.165 2185 ---- ---- ---- ---- 1.579 -.537 2.116 2190 ---- ---- ---- ---- 1.529 -.537 2.066 2195 ---- ---- ---- ---- 1.481 -.535 2.016 2200 ---- ---- 1.294A 1.294A 1.432 -.535 1.967 1 2205 ---- ---- ---- ---- 1.383 -.535 1.918 2210 ---- ---- ---- ---- 1.335 -.533 1.868 2215 ---- ---- ---- ---- 1.287 -.532 1.819 1 2220 ---- ---- ---- ---- 1.239 -.531 1.770 2225 ---- ---- 1.057A 1.057A 1.192 -.529 1.721 2230 ---- ---- ---- ---- 1.145 -.528 1.673 1 2235 ---- ---- ---- ---- 1.098 -.526 1.624 2240 ---- ---- .977A .977A 1.052 -.524 1.576 2245 ---- ---- .934A .934A 1.007 -.521 1.528 2250 ---- ---- .832A .832A .961 -.519 1.480 1 2255 ---- ---- .849A .849A .917 -.516 1.433 2260 ---- ---- .808A .808A .873 -.512 1.385 2265 ---- ---- .768A .768A .830 -.508 1.338 2270 ---- ---- .730A .730A .787 -.505 1.292 2275 ---- ---- .635A .635A .746 -.500 1.246 2280 ---- ---- .658A .658A .705 -.495 1.200 2285 ---- ---- .624A .624A .666 -.489 1.155 2290 ---- ---- .532A .532A .627 -.483 1.110 2295 ---- ---- .499A .499A .590 -.476 1.066 1 2300 ---- ---- .468A .468A .553 -.469 1.022 2 2305 ---- ---- .436A .436A .518 -.461 .979 2310 ---- ---- .407A .407A .484 -.453 .937 2315 ---- ---- .379A .379A .452 -.443 .895 2320 ---- ---- .353A .353A .421 -.434 .855 2 2325 ---- ---- .328A .328A .391 -.424 .815 2330 ---- ---- .303A .303A .363 -.413 .776 2335 ---- ---- .280A .280A .336 -.401 .737 2340 ---- ---- .258A .258A .311 -.389 .700 2345 ---- ---- .237A .237A .287 -.377 .664 2350 .415 .415 .217A .224A .264 -.364 2 .628 8 2355 ---- ---- .199A .199A .243 -.351 .594 4 2360 .190 .566B .182A .190 .222 -.339 1 .561 1 2365 ---- .567B .165A .165A .203 -.326 .529 1 2370 ---- .527B .149A .149A .185 -.312 .497 1 6 2375 ---- .495B .134A .134A .168 -.299 .467 2380 ---- .464B .122A .122A .152 -.287 .439 1 2385 ---- .434B .110A .110A .138 -.273 .411 2 2390 ---- .405B .099A .099A .124 -.260 .384 2 2395 ---- .377B .089A .089A .111 -.248 .359 2400 .168 .351B .080A .080A .100 -.235 1 .335 5 2405 ---- .323B .072A .323B .089 -.223 .312 2410 ---- .291B .065A .065A .080 -.210 .290 2415 ---- ---- .058A .058A .071 -.198 .269 2420 .133 .133 .052A .052A .063 -.186 1 .249 2425 .102 .102 .047A .047A .056 -.175 5 .231 1 1 2430 ---- ---- .043A .043A .050 -.164 .214 2 2435 ---- ---- .039A .039A .045 -.152 20 .197 2440 ---- ---- .035A .035A .040 -.142 .182 2 2445 ---- ---- .032A .032A .035 -.133 .168 2450 ---- ---- .029A .029A .031 -.124 .155 10 2455 ---- .149B .026A .026A .028 -.115 .143 2460 ---- .136B .024A .024A .025 -.106 .131 2465 ---- .124B .022A .022A .022 -.098 .120 2470 ---- .112B .020A .020A .020 -.091 .111 2475 ---- .102B .018A .018A .017 -.084 .101 13 2480 ---- ---- .016A .016A .015 -.078 .093 12 10 2485 ---- ---- .015A .015A .014 -.071 .085 4 2490 ---- ---- .013A .013A .012 -.066 .078 5 2495 ---- ---- .012A .012A .011 -.060 .071 4 2500 ---- ---- .011A .011A .010 -.055 .065 3 2505 ---- ---- .010A .010A .008 -.052 .060 5 2510 ---- ---- .009A .009A .008 -.046 .054 2515 ---- ---- .008A .008A .007 -.043 .050 2520 ---- ---- .007A .007A .006 -.039 .045 2525 ---- ---- .005A .005A .005 -.036 2 .041 1 3 2550 .013 .013 .006A .006A .003 -.023 1 .026 8 2575 ---- ---- .006A .006A .002 -.014 .016 5 2600 ---- ---- .005A .005A .001 -.009 .010 2625 ---- ---- .005A .005A .001 -.005 .006 2650 ---- ---- ---- ---- .001 -.003 .004 1 2675 ---- ---- ---- ---- .001 -.001 .002 9 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 11 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 15 135 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 ---- .002B ---- .002B .001 UNCH .001 5 2155 ---- .003B ---- .003B .002 +.001 .001 4 2160 ---- .004B ---- .004B .002 +.001 .001 1 2165 ---- .005B ---- .005B .002 +.001 .001 6 2170 ---- .006B ---- .006B .003 +.002 .001 5 2175 ---- .007B ---- .007B .004 +.002 .002 30 2180 ---- .009B ---- .009B .004 +.002 .002 2185 ---- .010B ---- .010B .005 +.003 .002 2190 ---- .012B ---- .012B .006 +.003 .003 8 2195 ---- .014B ---- .014B .007 +.004 .003 2200 ---- .017B ---- .017B .008 +.004 .004 14 53 2205 ---- .019B ---- .019B .010 +.006 .004 2210 ---- .022B ---- .022B .012 +.007 .005 12 2215 ---- .025B ---- .025B .014 +.008 .006 11 11 2220 ---- .029B ---- .029B .016 +.009 .007 4 4 2225 ---- .033B ---- .033B .018 +.010 .008 1 2230 ---- .038B ---- .038B .021 +.011 20 .010 1 2235 ---- .043B ---- .043B .025 +.014 .011 4 4 2240 ---- .048B ---- .048B .029 +.016 .013 2245 ---- .054B ---- .054B .033 +.018 .015 2 2250 ---- .061B ---- .061B .038 +.021 .017 9 2255 ---- .069B ---- .069B .043 +.024 .019 10 2260 ---- .077B ---- .077B .049 +.027 .022 2265 ---- .086B ---- .086B .056 +.031 .025 2270 ---- .096B ---- .096B .064 +.036 .028 2275 ---- .107B ---- .107B .072 +.040 .032 7 2280 ---- .120B ---- .120B .081 +.045 .036 6 2285 ---- .135B ---- .135B .092 +.051 .041 5 2290 .113 .151B .113 .092A .103 +.057 1 .046 4 2295 ---- .165B .051A .051A .116 +.064 .052 3 2300 .098 .182B .055A .133 .129 +.070 2 .059 1 2305 ---- .202B .061A .061A .144 +.078 .066 2310 ---- .223B .067A .067A .161 +.088 .073 11 2315 ---- .245B .075A .075A .178 +.096 .082 2320 .240 .268B .082A .268B .197 +.106 3 .091 3 6 2325 .257 .293B .091A .198A .217 +.116 7 .101 13 2330 .263 .318B .099A .318B .239 +.127 2 .112 1 2335 .264 .345B .110A .239A .263 +.139 2 .124 2340 .356 .374B .121A .374B .287 +.151 2 .136 1 2345 ---- .403B .131A .131A .313 +.163 .150 2350 .289 .434B .145A .434B .340 +.175 2 .165 1 2355 .327 .461B .159A .461B .369 +.189 1 .180 5 2360 .320 .495B .174A .293A .398 +.201 4 .197 4 4 2365 .325 .531B .187A .521B .429 +.214 1 .215 2370 ---- .563B .204A .204A .461 +.227 .234 2375 ---- .604B .223A .223A .494 +.240 .254 2 2 2380 ---- .592B .242A .587B .528 +.253 .275 2385 ---- .628B .264A .627B .563 +.266 .297 2390 ---- .665B .284A .664B .600 +.280 .320 2395 ---- .703B .307A .702B .637 +.292 .345 2400 ---- .804B .332A .332A .676 +.305 .371 7 7 2405 ---- .782B .356A .356A .715 +.318 .397 2410 ---- .823B .384A .384A .756 +.330 .426 2415 ---- .867B .411A .411A .797 +.342 .455 2420 ---- .911B .441A .441A .839 +.354 .485 2425 ---- 1.020B .469A .469A .882 +.365 .517 2430 ---- 1.001B .500A .500A .926 +.376 .550 2435 ---- 1.031B .567A .567A .970 +.387 .583 2440 ---- 1.048B .594A .594A 1.015 +.397 .618 2445 ---- 1.046B .621A .621A 1.061 +.407 .654 2450 1.054 1.252B .647A 1.252B 1.107 +.416 5 .691 10 2455 ---- 1.119B ---- ---- 1.153 +.425 .728 2460 ---- 1.168B ---- ---- 1.200 +.433 .767 2465 ---- 1.125B ---- ---- 1.248 +.442 .806 2470 ---- 1.155B ---- ---- 1.295 +.449 .846 2475 ---- 1.439B ---- 1.439B 1.343 +.456 .887 1 2480 ---- 1.107B ---- ---- 1.391 +.462 .929 2485 ---- 1.037B ---- ---- 1.439 +.468 .971 4 2490 ---- 1.083B ---- ---- 1.488 +.475 1.013 1 2495 ---- 1.071B ---- ---- 1.536 +.479 1.057 1 2500 ---- 1.635B ---- 1.635B 1.585 +.484 1.101 2505 ---- ---- ---- ---- 1.634 +.489 1.145 2510 ---- ---- ---- ---- 1.683 +.493 1.190 2515 ---- ---- ---- ---- 1.732 +.497 1.235 2520 ---- ---- ---- ---- 1.781 +.500 1.281 2525 ---- 1.569B ---- 1.568B 1.831 +.504 1.327 1 2550 ---- 1.575B ---- 1.575B 2.078 +.517 1.561 2575 ---- ---- ---- ---- 2.327 +.526 1.801 2600 ---- ---- ---- ---- 2.576 +.531 2.045 2625 ---- ---- ---- ---- 2.826 +.535 2.291 2650 ---- ---- ---- ---- 3.076 +.537 2.539 2675 ---- ---- ---- ---- 3.326 +.539 2.787 2700 ---- ---- ---- ---- 3.576 +.539 3.037 2725 ---- ---- ---- ---- 3.826 +.540 3.286 2750 ---- ---- ---- ---- 4.076 +.540 3.536 2775 ---- ---- ---- ---- 4.326 +.540 3.786 2800 ---- ---- ---- ---- 4.576 +.540 4.036 2825 ---- ---- ---- ---- 4.826 +.540 4.286 2850 ---- ---- ---- ---- 5.076 +.540 4.536 2875 ---- ---- ---- ---- 5.326 +.540 4.786 2900 ---- ---- ---- ---- 5.576 +.540 5.036 2925 ---- ---- ---- ---- 5.826 +.540 5.286 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 49 348 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.174 -.540 6.714 1750 ---- ---- ---- ---- 5.924 -.540 6.464 1775 ---- ---- ---- ---- 5.674 -.540 6.214 1800 ---- ---- ---- ---- 5.424 -.540 5.964 1825 ---- ---- ---- ---- 5.175 -.540 5.715 1850 ---- ---- ---- ---- 4.925 -.540 5.465 1875 ---- ---- ---- ---- 4.676 -.540 5.216 1900 ---- ---- ---- ---- 4.428 -.539 4.967 1925 ---- ---- ---- ---- 4.179 -.539 4.718 1950 ---- ---- ---- ---- 3.932 -.537 4.469 1975 ---- ---- ---- ---- 3.685 -.536 4.221 2000 ---- ---- ---- ---- 3.439 -.535 3.974 2025 ---- ---- ---- ---- 3.194 -.533 3.727 2050 ---- ---- ---- ---- 2.951 -.530 3.481 2075 ---- ---- 2.564A 2.564A 2.711 -.526 3.237 2100 ---- ---- 2.334A 2.334A 2.473 -.522 2.995 2125 ---- ---- 2.105A 2.105A 2.241 -.515 2.756 2135 ---- ---- ---- ---- 2.149 -.512 2.661 2140 ---- ---- ---- ---- 2.104 -.510 2.614 2145 ---- ---- 1.994A 1.994A 2.058 -.509 2.567 2150 ---- ---- 1.882A 1.882A 2.014 -.507 2.521 2155 ---- ---- 1.907A 1.907A 1.969 -.505 2.474 2160 ---- ---- 1.864A 1.864A 1.925 -.503 2.428 2165 ---- ---- 1.821A 1.821A 1.881 -.501 2.382 2170 ---- ---- 1.779A 1.779A 1.837 -.499 2.336 2175 ---- ---- 1.668A 1.668A 1.794 -.496 2.290 1 2180 ---- ---- 1.695A 1.695A 1.751 -.494 2.245 2185 ---- ---- 1.654A 1.654A 1.708 -.492 2.200 2190 ---- ---- 1.613A 1.613A 1.666 -.489 2.155 2195 ---- ---- 1.573A 1.573A 1.624 -.486 2.110 2200 ---- ---- 1.464A 1.464A 1.583 -.483 2.066 2205 ---- ---- 1.494A 1.494A 1.542 -.480 2.022 2210 ---- ---- 1.455A 1.455A 1.502 -.476 1.978 2215 ---- ---- 1.417A 1.417A 1.462 -.473 1.935 2220 ---- ---- 1.379A 1.379A 1.422 -.470 1.892 2225 ---- ---- 1.274A 1.274A 1.383 -.466 1.849 2230 ---- ---- 1.309A 1.309A 1.345 -.462 1.807 2235 ---- ---- 1.274A 1.274A 1.307 -.458 1.765 2240 ---- ---- 1.235A 1.235A 1.270 -.453 1.723 2245 ---- ---- 1.204A 1.204A 1.233 -.449 1.682 2250 ---- ---- 1.096A 1.096A 1.197 -.444 1.641 2255 ---- ---- 1.064A 1.064A 1.161 -.440 1.601 2260 ---- ---- 1.035A 1.035A 1.126 -.435 1.561 2265 ---- ---- 1.003A 1.003A 1.092 -.430 1.522 2270 ---- ---- .971A .971A 1.058 -.425 1.483 2275 ---- ---- .936A .936A 1.025 -.420 1.445 2280 ---- ---- .910A .910A .993 -.414 1.407 2285 ---- ---- .881A .881A .961 -.409 1.370 2290 ---- ---- .852A .852A .930 -.403 1.333 2295 ---- ---- .819A .819A .900 -.397 1.297 2300 ---- ---- .791A .791A .870 -.392 1.262 2305 ---- ---- .764A .764A .841 -.386 1.227 2310 ---- ---- .738A .738A .812 -.380 1.192 2315 ---- ---- .712A .712A .784 -.374 1.158 2320 ---- ---- .685A .685A .757 -.367 1.124 2 2325 ---- 1.102B .663A .663A .730 -.361 1.091 2330 ---- 1.103B .639A .639A .704 -.355 1.059 2335 ---- 1.070B .616A .616A .678 -.348 1.026 2340 ---- 1.032B .594A .594A .654 -.341 .995 2345 ---- 1.006B .572A .572A .630 -.334 .964 2350 ---- .968B .550A .550A .606 -.328 .934 1 2355 ---- .938B .530A .530A .583 -.322 .905 2 2360 ---- .908B .511A .511A .561 -.315 .876 1 2365 ---- .878B .491A .491A .540 -.308 .848 3 2370 ---- .850B .473A .473A .519 -.302 .821 1 2375 ---- .822B .455A .455A .500 -.295 .795 2380 ---- .794B .437A .437A .480 -.289 .769 2 2385 ---- .768B .420A .420A .462 -.282 .744 2390 ---- .742B .402A .402A .444 -.275 .719 2395 ---- .716B .386A .386A .426 -.268 .694 2400 ---- .691B .371A .371A .409 -.262 .671 6 2405 ---- .666B .356A .666B .393 -.254 .647 2410 ---- .641B .342A .641B .377 -.248 .625 2415 ---- .610B .328A .610B .362 -.240 .602 2420 ---- .584B .315A .584B .347 -.234 .581 2425 ---- ---- .302A .302A .333 -.227 .560 6 2430 ---- ---- .290A .290A .319 -.221 .540 2435 ---- ---- .279A .279A .306 -.214 .520 2440 ---- ---- .267A .267A .294 -.208 .502 2445 ---- ---- .256A .256A .282 -.201 .483 2450 ---- ---- .246A .246A .270 -.196 .466 1 2455 ---- ---- .236A .236A .259 -.190 .449 2460 ---- .435B .226A .226A .248 -.184 .432 2465 ---- .433B .217A .217A .238 -.178 .416 2 2470 ---- .417B .208A .208A .228 -.173 .401 2475 ---- .401B .200A .200A .218 -.168 .386 2480 ---- .386B .191A .191A .209 -.163 .372 2485 ---- .371B .184A .184A .200 -.158 .358 2490 ---- .357B .176A .176A .192 -.153 .345 2495 ---- .342B .169A .169A .184 -.148 .332 2500 ---- .328B .162A .162A .176 -.144 .320 16 2505 ---- .316B .155A .155A .169 -.139 .308 2510 ---- .303B .149A .149A .162 -.134 .296 2515 ---- .292B .143A .143A .155 -.130 .285 2520 ---- .280B .137A .137A .149 -.125 .274 2525 ---- .269B .131A .131A .142 -.122 .264 1 2550 ---- .219B .107A .107A .115 -.102 .217 1 2575 ---- ---- .088A .088A .093 -.085 .178 2600 ---- ---- .072A .072A .075 -.071 .146 2625 ---- ---- .060A .060A .061 -.059 .120 1 2650 ---- ---- .050A .050A .049 -.050 .099 1 2675 ---- ---- .041A .041A .040 -.042 .082 2700 ---- ---- .035A .035A .033 -.036 .069 2725 ---- ---- .030A .030A .027 -.030 .057 2750 ---- ---- .026A .026A .022 -.027 .049 2775 ---- ---- .022A .022A .019 -.022 .041 2800 ---- ---- .020A .020A .016 -.019 .035 2825 ---- ---- .018A .018A .013 -.017 .030 2850 ---- ---- .016A .016A .012 -.014 .026 2875 ---- ---- .015A .015A .010 -.013 .023 1 2900 ---- ---- .013A .013A .009 -.011 .020 2925 ---- ---- .013A .013A .008 -.010 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .004 UNCH .004 1825 ---- ---- ---- ---- .004 -.001 .005 1850 ---- ---- ---- ---- .005 UNCH .005 1875 ---- ---- ---- ---- .007 +.001 .006 1900 ---- ---- ---- ---- .008 +.001 .007 1925 ---- ---- ---- ---- .010 +.001 .009 1950 ---- ---- ---- ---- .012 +.002 .010 1 1975 ---- ---- ---- ---- .015 +.003 .012 2000 ---- .016B ---- .016B .019 +.004 .015 2025 ---- .022B ---- .022B .024 +.006 .018 2050 ---- .031B ---- .031B .031 +.009 .022 2075 ---- .044B ---- .044B .041 +.013 .028 1 2100 ---- .059B ---- .059B .053 +.017 .036 2125 ---- .079B ---- .079B .070 +.024 .046 2135 ---- .088B ---- .088B .078 +.026 .052 2140 ---- .094B ---- .094B .083 +.028 .055 2145 ---- .099B ---- .099B .088 +.030 .058 2150 ---- .105B ---- .105B .093 +.032 .061 2 2155 ---- .112B ---- .112B .098 +.034 .064 1 2160 ---- .119B ---- .119B .104 +.036 .068 2165 ---- .126B ---- .126B .110 +.038 .072 2170 ---- .133B ---- .133B .116 +.040 .076 2175 ---- .141B ---- .141B .123 +.043 .080 2180 ---- .150B ---- .150B .130 +.045 .085 2185 ---- .158B ---- .158B .137 +.048 .089 2190 ---- .168B ---- .168B .145 +.050 .095 2195 ---- .177B ---- .177B .153 +.053 .100 2200 ---- .187B ---- .187B .162 +.057 .105 26 2205 ---- .198B ---- .198B .171 +.060 .111 2210 ---- .209B ---- .209B .180 +.063 .117 2215 ---- .220B ---- .220B .190 +.066 .124 2220 ---- .233B ---- .233B .200 +.069 .131 1 2225 ---- .245B ---- .245B .211 +.073 .138 2230 ---- .259B ---- .259B .223 +.077 .146 2235 ---- .272B ---- .272B .235 +.081 .154 8 2240 ---- .286B ---- .286B .247 +.085 .162 2245 ---- .302B ---- .302B .261 +.090 .171 1 2250 ---- .317B ---- .317B .274 +.094 .180 1 2255 ---- .333B .188A .331B .289 +.099 .190 5 2260 ---- .350B .197A .350B .304 +.104 .200 2265 ---- .367B .207A .367B .319 +.109 .210 2270 ---- .385B .217A .383B .335 +.113 .222 2275 ---- .404B .229A .404B .352 +.119 .233 8 2280 ---- .423B .239A .421B .370 +.125 .245 2285 ---- .443B .251A .443B .388 +.130 .258 2290 ---- .465B .263A .462B .407 +.136 .271 2295 ---- .486B .276A .486B .426 +.141 .285 2300 ---- .508B .289A .508B .446 +.147 .299 35 2305 ---- .531B .303A .531B .467 +.153 .314 1 2310 ---- .554B .318A .554B .489 +.159 .330 2315 ---- .578B .332A .578B .511 +.166 .345 2320 ---- .603B .348A .603B .533 +.171 .362 1 2325 ---- .628B .364A .628B .556 +.178 .378 2330 ---- .654B .380A .653B .580 +.184 .396 2335 ---- .681B .396A .679B .605 +.191 .414 2340 ---- .708B .414A .708B .630 +.198 .432 2345 ---- .736B .432A .736B .655 +.204 .451 2350 ---- .764B .451A .764B .682 +.211 .471 6 2355 ---- .794B .472A .794B .709 +.217 .492 2360 ---- .823B .490A .823B .737 +.224 .513 2365 ---- .854B .511A .854B .766 +.231 .535 2370 ---- .885B .532A .885B .795 +.237 .558 2375 ---- .918B .554A .918B .825 +.244 .581 1 2380 ---- .947B .577A .937B .856 +.251 .605 1 2385 ---- .981B .600A .968B .887 +.257 .630 1 2390 ---- 1.013B .625A 1.005B .919 +.264 .655 2395 ---- 1.048B .649A 1.040B .951 +.271 .680 2400 ---- 1.087B .674A 1.083B .984 +.277 .707 1 2405 ---- 1.123B .700A .700A 1.018 +.285 .733 2410 ---- 1.159B .727A .727A 1.052 +.292 .760 2415 ---- 1.190B .754A .754A 1.086 +.298 .788 2420 ---- 1.203B .782A .782A 1.122 +.306 .816 2425 ---- 1.268B .808A .808A 1.157 +.312 .845 1 2430 ---- 1.241B ---- 1.224B 1.194 +.319 .875 2435 ---- 1.270B ---- 1.224B 1.231 +.325 .906 2440 ---- 1.306B ---- 1.231B 1.268 +.331 .937 2445 ---- 1.345B .963A .963A 1.306 +.338 .968 2450 ---- 1.462B .988A .988A 1.344 +.343 1.001 2455 ---- 1.427B 1.014A 1.014A 1.383 +.349 1.034 2460 ---- 1.468B 1.040A 1.235B 1.422 +.355 1.067 2465 ---- 1.509B 1.066A 1.217B 1.462 +.361 1.101 2470 ---- 1.551B 1.098A 1.233B 1.502 +.366 1.136 2475 ---- 1.666B 1.125A 1.664B 1.542 +.371 1.171 2480 ---- 1.635B 1.166A 1.241B 1.583 +.377 1.206 2485 ---- 1.677B 1.200A 1.253B 1.624 +.381 1.243 2490 ---- 1.719B 1.229A 1.229A 1.666 +.387 1.279 2495 ---- 1.762B 1.265A 1.265A 1.707 +.391 1.316 2500 ---- 1.878B ---- 1.877B 1.750 +.396 1.354 2505 ---- 1.848B ---- ---- 1.792 +.400 1.392 2510 ---- 1.891B ---- ---- 1.835 +.405 1.430 2515 ---- 1.936B ---- ---- 1.878 +.409 1.469 2520 ---- 1.982B ---- ---- 1.922 +.414 1.508 2525 ---- 2.098B ---- 2.096B 1.965 +.418 1.547 2550 ---- 2.324B ---- 2.322B 2.187 +.437 1.750 2575 ---- 2.553B ---- 2.552B 2.415 +.454 1.961 2600 ---- 2.788B ---- 2.788B 2.647 +.469 2.178 2625 ---- 3.026B ---- 3.025B 2.882 +.480 2.402 2650 ---- 3.266B ---- 3.264B 3.120 +.489 2.631 2675 ---- 3.508B ---- 3.506B 3.361 +.497 2.864 2700 ---- 3.670B ---- 3.670B 3.604 +.504 3.100 2725 ---- 3.758B ---- 3.758B 3.848 +.510 3.338 2750 ---- 3.698B ---- 3.698B 4.093 +.514 3.579 2775 ---- ---- ---- ---- 4.339 +.518 3.821 2800 ---- ---- ---- ---- 4.586 +.521 4.065 2825 ---- ---- ---- ---- 4.834 +.524 4.310 2850 ---- ---- ---- ---- 5.082 +.526 4.556 2875 ---- ---- ---- ---- 5.331 +.528 4.803 2900 ---- ---- ---- ---- 5.580 +.530 5.050 2925 ---- ---- ---- ---- 5.829 +.532 5.297 TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.176 -.539 5.715 1850 ---- ---- ---- ---- 4.928 -.538 5.466 1875 ---- ---- ---- ---- 4.680 -.538 5.218 1900 ---- ---- ---- ---- 4.432 -.538 4.970 1925 ---- ---- ---- ---- 4.186 -.536 4.722 1950 ---- ---- ---- ---- 3.940 -.535 4.475 1975 ---- ---- ---- ---- 3.695 -.533 4.228 2000 ---- ---- ---- ---- 3.452 -.531 3.983 2025 ---- ---- 3.068A 3.068A 3.211 -.528 3.739 2050 ---- ---- 2.832A 2.832A 2.973 -.524 3.497 2075 ---- ---- 2.600A 2.600A 2.738 -.519 3.257 2100 ---- ---- 2.374A 2.374A 2.507 -.514 3.021 2125 ---- ---- 2.154A 2.154A 2.282 -.506 2.788 2150 ---- ---- 1.940A 1.940A 2.063 -.496 2.559 2175 ---- ---- 1.735A 1.735A 1.852 -.485 2.337 2200 ---- ---- 1.541A 1.541A 1.651 -.470 2.121 2220 ---- ---- ---- ---- 1.498 -.456 1.954 2225 ---- ---- 1.359A 1.359A 1.460 -.453 1.913 2230 ---- ---- ---- ---- 1.424 -.449 1.873 2235 ---- ---- ---- ---- 1.388 -.445 1.833 2240 ---- ---- ---- ---- 1.352 -.441 1.793 2245 ---- ---- ---- ---- 1.317 -.437 1.754 2250 ---- ---- 1.190A 1.190A 1.282 -.433 1.715 2255 ---- ---- ---- ---- 1.248 -.428 1.676 2260 ---- ---- ---- ---- 1.215 -.424 1.639 2265 ---- ---- ---- ---- 1.182 -.419 1.601 2270 ---- ---- ---- ---- 1.150 -.414 1.564 2275 ---- ---- 1.035A 1.035A 1.118 -.409 1.527 2280 ---- ---- ---- ---- 1.087 -.404 1.491 2285 ---- ---- ---- ---- 1.056 -.400 1.456 2290 ---- ---- .950A .950A 1.026 -.395 1.421 2295 ---- ---- .922A .922A .997 -.389 1.386 2300 ---- ---- .895A .895A .968 -.384 1.352 2305 ---- ---- .869A .869A .940 -.378 1.318 2310 ---- ---- .844A .844A .912 -.373 1.285 2315 ---- ---- .818A .818A .885 -.368 1.253 2320 ---- ---- .794A .794A .859 -.362 1.221 2325 ---- ---- .770A .770A .833 -.356 1.189 2330 ---- ---- .746A .746A .808 -.351 1.159 2335 ---- ---- .723A .723A .783 -.345 1.128 2340 ---- ---- .701A .701A .759 -.339 1.098 2345 ---- ---- .679A .679A .736 -.333 1.069 2350 ---- ---- .658A .658A .713 -.327 1.040 2355 ---- ---- .637A .637A .690 -.322 1.012 2360 ---- ---- .617A .617A .669 -.315 .984 2365 ---- ---- .597A .597A .648 -.309 .957 2370 ---- ---- .578A .578A .627 -.304 .931 2375 ---- ---- .560A .560A .607 -.298 .905 2380 ---- ---- .542A .542A .587 -.292 .879 2385 ---- ---- .524A .524A .568 -.286 .854 2390 ---- ---- .507A .507A .550 -.280 .830 2395 ---- ---- .490A .490A .532 -.274 .806 2400 ---- ---- .474A .474A .514 -.268 .782 4 2405 ---- ---- .458A .458A .498 -.262 .760 2410 ---- ---- .443A .443A .481 -.256 .737 7 1 2415 ---- ---- .429A .429A .465 -.251 .716 2420 ---- ---- .415A .415A .450 -.244 .694 2425 ---- ---- .401A .401A .435 -.239 .674 2430 ---- ---- .388A .388A .420 -.233 .653 2435 ---- ---- .375A .375A .406 -.228 .634 2440 ---- ---- .363A .363A .392 -.222 .614 2445 ---- ---- .350A .350A .379 -.217 .596 2450 ---- ---- .338A .338A .366 -.211 .577 2455 ---- ---- .327A .327A .354 -.206 .560 2460 ---- ---- .316A .316A .342 -.200 .542 2465 ---- ---- .305A .305A .331 -.195 .526 2470 ---- .527B .295A .295A .319 -.190 .509 2475 ---- .510B .285A .285A .309 -.184 .493 2480 ---- .494B .276A .276A .298 -.180 .478 2485 ---- .479B .267A .267A .288 -.175 .463 4 2490 ---- .463B .258A .258A .278 -.170 .448 2495 ---- .449B .249A .249A .269 -.165 .434 2500 ---- .435B .241A .241A .260 -.160 .420 2505 ---- .421B .233A .233A .251 -.156 .407 2510 ---- .406B .225A .225A .242 -.152 .394 2515 ---- .392B .218A .218A .234 -.147 .381 2520 ---- .379B .211A .211A .226 -.143 .369 2525 ---- .367B .204A .204A .219 -.138 .357 2550 ---- .311B .173A .173A .184 -.120 .304 2575 ---- .262B .147A .147A .155 -.103 .258 2600 .150 .220B .125A .163B .131 -.088 1 .219 5 1 2625 ---- ---- .107A .107A .111 -.076 .187 2650 .105 .105 .091A .115B .094 -.065 1 .159 11 2675 ---- ---- .078A .078A .079 -.057 .136 2700 ---- ---- .068A .068A .067 -.050 .117 2725 ---- ---- .059A .059A .057 -.043 .100 2750 ---- ---- .051A .051A .049 -.038 .087 1 2775 ---- ---- .045A .045A .042 -.033 .075 2800 ---- ---- .039A .039A .036 -.030 .066 2825 ---- ---- .034A .034A .031 -.026 .057 2850 ---- ---- .031A .031A .027 -.023 .050 11 2875 ---- ---- .028A .028A .024 -.020 .044 2900 .027 .027 .025A .025A .021 -.018 2 .039 1 1 2925 ---- ---- .023A .023A .018 -.017 .035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 13 34 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .008 UNCH .008 1850 ---- ---- ---- ---- .010 +.001 .009 1875 ---- ---- ---- ---- .012 +.001 .011 1900 ---- ---- ---- ---- .015 +.002 .013 1925 ---- ---- ---- ---- .019 +.004 .015 1950 ---- .019B ---- .019B .023 +.005 .018 1975 ---- .026B ---- .026B .028 +.006 .022 2000 ---- .034B ---- .034B .035 +.009 .026 1 2025 ---- .044B ---- .044B .044 +.012 .032 2050 ---- .057B ---- .057B .055 +.015 .040 2075 ---- .075B ---- .075B .070 +.020 .050 2100 ---- .097B ---- .097B .089 +.026 .063 5 2125 ---- .125B ---- .125B .113 +.033 .080 2150 ---- .160B ---- .160B .144 +.043 .101 2175 ---- .205B ---- .205B .182 +.054 .128 2200 ---- .260B ---- .260B .230 +.068 .162 32 32 2220 ---- .313B .192A .192A .276 +.082 .194 2225 ---- .327B .202A .202A .289 +.086 .203 2230 ---- .342B .211A .211A .302 +.089 .213 2235 ---- .358B .220A .220A .316 +.093 .223 2240 ---- .374B .230A .230A .330 +.097 .233 2245 ---- .390B .240A .240A .345 +.102 .243 2250 ---- .407B .250A .250A .361 +.106 .255 2255 ---- .425B .261A .261A .376 +.110 .266 2260 ---- .443B .272A .272A .393 +.115 .278 2265 ---- .462B .284A .284A .410 +.120 .290 2270 ---- .482B .295A .295A .427 +.124 .303 2275 ---- .501B .308A .308A .446 +.129 .317 2 2280 ---- .522B .321A .321A .464 +.134 .330 2285 ---- .542B .334A .334A .484 +.139 .345 2290 ---- .564B .349A .349A .504 +.145 .359 2295 ---- .587B .363A .363A .524 +.149 .375 2300 ---- .610B .379A .379A .545 +.154 .391 2305 ---- .633B .395A .395A .567 +.160 .407 2310 ---- .657B .411A .411A .589 +.165 .424 2315 ---- .682B .427A .427A .612 +.171 .441 2320 ---- .707B .444A .444A .635 +.176 .459 1 2325 ---- .733B .460A .460A .659 +.182 .477 1 2330 ---- .759B .478A .478A .684 +.188 .496 2335 ---- .786B .497A .497A .709 +.193 .516 2340 ---- .814B .517A .517A .735 +.199 .536 2345 ---- .842B .536A .536A .762 +.206 .556 2350 ---- .871B .555A .555A .789 +.212 .577 2355 ---- .898B .576A .576A .816 +.217 .599 2360 ---- .928B .598A .598A .844 +.223 .621 2365 ---- .959B .620A .620A .873 +.229 .644 1 2370 ---- .990B .642A .642A .902 +.235 .667 1 2375 ---- 1.021B .664A .664A .932 +.241 .691 2380 ---- 1.053B .688A .688A .962 +.246 .716 2385 ---- 1.086B .712A .712A .993 +.253 .740 2390 ---- 1.095B .737A .737A 1.025 +.259 .766 2395 ---- 1.113B .762A .762A 1.057 +.265 .792 2400 ---- 1.186B .788A .788A 1.089 +.271 .818 1 2 2405 ---- 1.175B .814A .814A 1.122 +.277 .845 2410 ---- 1.209B .841A .841A 1.155 +.282 .873 2415 ---- 1.244B .868A .868A 1.189 +.288 .901 2420 ---- 1.279B .896A .896A 1.224 +.294 .930 1 2425 ---- 1.364B .925A .925A 1.259 +.300 .959 2430 ---- 1.127B ---- 1.127B 1.294 +.306 .988 2435 ---- 1.124B ---- 1.124B 1.330 +.311 1.019 2440 ---- 1.127B ---- 1.125B 1.366 +.317 1.049 2445 ---- 1.120B ---- 1.120B 1.403 +.323 1.080 2450 ---- 1.552B ---- 1.550B 1.440 +.328 1.112 2455 ---- ---- ---- ---- 1.477 +.333 1.144 2460 ---- ---- ---- ---- 1.515 +.338 1.177 2465 ---- ---- ---- ---- 1.554 +.344 1.210 2470 ---- ---- ---- ---- 1.592 +.349 1.243 2475 ---- 1.749B ---- 1.747B 1.631 +.354 1.277 2480 ---- ---- ---- ---- 1.671 +.359 1.312 2485 ---- ---- ---- ---- 1.711 +.364 1.347 2490 ---- ---- ---- ---- 1.751 +.369 1.382 2495 ---- ---- ---- ---- 1.791 +.373 1.418 2500 ---- 1.955B ---- 1.953B 1.832 +.378 1.454 2505 ---- ---- ---- ---- 1.873 +.383 1.490 2510 ---- ---- ---- ---- 1.914 +.387 1.527 2515 ---- ---- ---- ---- 1.956 +.392 1.564 2520 ---- ---- ---- ---- 1.998 +.396 1.602 2525 ---- 2.167B ---- 2.165B 2.040 +.400 1.640 2550 ---- 2.386B ---- 2.384B 2.255 +.419 1.836 2575 ---- 2.612B ---- 2.612B 2.476 +.437 2.039 2600 ---- 2.840B ---- 2.840B 2.701 +.451 2.250 2625 ---- 3.070B ---- 3.068B 2.930 +.463 2.467 2650 ---- 3.304B ---- 3.304B 3.163 +.474 2.689 2675 ---- 3.544B ---- 3.544B 3.398 +.483 2.915 2700 ---- 3.780B ---- 3.778B 3.636 +.490 3.146 2725 ---- 4.022B ---- 4.020B 3.876 +.497 3.379 2750 ---- 4.264B ---- 4.262B 4.117 +.502 3.615 2775 ---- 4.425B ---- 4.425B 4.360 +.507 3.853 2800 ---- 4.543B ---- 4.543B 4.604 +.511 4.093 2825 ---- 4.497B ---- 4.497B 4.849 +.514 4.335 2850 ---- ---- ---- ---- 5.094 +.517 4.577 2875 ---- ---- ---- ---- 5.341 +.520 4.821 2900 ---- ---- ---- ---- 5.588 +.522 5.066 2925 ---- ---- ---- ---- 5.836 +.525 5.311 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 45 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.424 -.540 13.964 1025 ---- ---- ---- ---- 13.174 -.540 13.714 1050 ---- ---- ---- ---- 12.924 -.540 13.464 1075 ---- ---- ---- ---- 12.674 -.540 13.214 1100 ---- ---- ---- ---- 12.424 -.540 12.964 1125 ---- ---- ---- ---- 12.174 -.540 12.714 1150 ---- ---- ---- ---- 11.924 -.540 12.464 1175 ---- ---- ---- ---- 11.674 -.540 12.214 1200 ---- ---- ---- ---- 11.424 -.540 11.964 1225 ---- ---- ---- ---- 11.174 -.540 11.714 1250 ---- ---- ---- ---- 10.924 -.540 11.464 1275 ---- ---- ---- ---- 10.674 -.540 11.214 1300 ---- ---- ---- ---- 10.424 -.540 10.964 1325 ---- ---- ---- ---- 10.174 -.540 10.714 1350 ---- ---- ---- ---- 9.924 -.540 10.464 1375 ---- ---- ---- ---- 9.674 -.540 10.214 1400 ---- ---- ---- ---- 9.424 -.540 9.964 1 1425 ---- ---- ---- ---- 9.174 -.540 9.714 1 1450 ---- ---- ---- ---- 8.924 -.540 9.464 1475 ---- ---- ---- ---- 8.674 -.540 9.214 1500 ---- ---- ---- ---- 8.424 -.540 8.964 1525 ---- ---- ---- ---- 8.174 -.540 8.714 1550 ---- ---- ---- ---- 7.924 -.540 8.464 1575 ---- ---- ---- ---- 7.674 -.540 8.214 1600 ---- ---- ---- ---- 7.424 -.540 7.964 1625 ---- ---- ---- ---- 7.174 -.540 7.714 1650 ---- ---- ---- ---- 6.924 -.540 7.464 1675 ---- ---- ---- ---- 6.674 -.540 7.214 1700 ---- ---- ---- ---- 6.424 -.540 6.964 21 1725 ---- ---- ---- ---- 6.174 -.540 6.714 1 1730 ---- ---- ---- ---- 6.124 -.540 6.664 1735 ---- ---- ---- ---- 6.074 -.540 6.614 1740 ---- ---- ---- ---- 6.024 -.540 6.564 1745 ---- ---- ---- ---- 5.975 -.539 6.514 1750 ---- ---- ---- ---- 5.925 -.539 6.464 1 1755 ---- ---- ---- ---- 5.875 -.540 6.415 1760 ---- ---- ---- ---- 5.825 -.540 6.365 1765 ---- ---- ---- ---- 5.775 -.540 6.315 1770 ---- ---- ---- ---- 5.725 -.540 6.265 1775 ---- ---- ---- ---- 5.675 -.540 6.215 1780 ---- ---- ---- ---- 5.625 -.540 6.165 1785 ---- ---- ---- ---- 5.575 -.540 6.115 1790 ---- ---- ---- ---- 5.525 -.540 6.065 1795 ---- ---- ---- ---- 5.475 -.540 6.015 1800 ---- ---- ---- ---- 5.425 -.540 5.965 2 1805 ---- ---- ---- ---- 5.375 -.540 5.915 1810 ---- ---- ---- ---- 5.326 -.539 5.865 1815 ---- ---- ---- ---- 5.276 -.539 5.815 1820 ---- ---- ---- ---- 5.226 -.539 5.765 4 1825 ---- ---- ---- ---- 5.176 -.539 5.715 11 1830 ---- ---- ---- ---- 5.126 -.540 5.666 1835 ---- ---- ---- ---- 5.076 -.540 5.616 4 1840 ---- ---- ---- ---- 5.027 -.539 5.566 4 1845 ---- ---- ---- ---- 4.977 -.539 5.516 3 1850 ---- ---- ---- ---- 4.927 -.539 5.466 39 1855 ---- ---- ---- ---- 4.877 -.539 5.416 5 1860 ---- ---- ---- ---- 4.828 -.538 5.366 1865 ---- ---- ---- ---- 4.778 -.539 5.317 5 1870 ---- ---- ---- ---- 4.728 -.539 5.267 5 1875 ---- ---- ---- ---- 4.678 -.539 5.217 13 1880 ---- ---- ---- ---- 4.629 -.538 5.167 1885 ---- ---- ---- ---- 4.579 -.538 5.117 1890 ---- ---- ---- ---- 4.529 -.538 5.067 1895 ---- ---- ---- ---- 4.480 -.538 5.018 1900 ---- ---- ---- ---- 4.430 -.538 4.968 16 1905 ---- ---- ---- ---- 4.381 -.537 4.918 1910 ---- ---- ---- ---- 4.331 -.537 4.868 1915 ---- ---- ---- ---- 4.282 -.537 4.819 1920 ---- ---- ---- ---- 4.232 -.537 4.769 1925 ---- ---- ---- ---- 4.183 -.536 4.719 30 1930 ---- ---- ---- ---- 4.133 -.537 4.670 1935 ---- ---- ---- ---- 4.084 -.536 4.620 1940 ---- ---- ---- ---- 4.034 -.537 4.571 1945 ---- ---- ---- ---- 3.985 -.536 4.521 1950 ---- ---- ---- ---- 3.936 -.535 4.471 80 1955 ---- ---- ---- ---- 3.886 -.536 4.422 1960 ---- ---- ---- ---- 3.837 -.535 4.372 1965 ---- ---- ---- ---- 3.788 -.535 4.323 1970 ---- ---- ---- ---- 3.739 -.535 4.274 1975 ---- ---- ---- ---- 3.690 -.534 4.224 121 1980 ---- ---- ---- ---- 3.641 -.534 4.175 1985 ---- ---- ---- ---- 3.592 -.533 4.125 1990 ---- ---- ---- ---- 3.543 -.533 4.076 1995 ---- ---- ---- ---- 3.494 -.533 4.027 2000 ---- ---- ---- ---- 3.445 -.533 3.978 365 2005 ---- ---- ---- ---- 3.396 -.533 3.929 2010 ---- ---- ---- ---- 3.348 -.531 3.879 2015 ---- ---- ---- ---- 3.299 -.531 3.830 2020 ---- ---- ---- ---- 3.251 -.530 3.781 4 2025 ---- ---- ---- ---- 3.202 -.530 3.732 3 2030 ---- ---- ---- ---- 3.154 -.530 3.684 4 2035 ---- ---- ---- ---- 3.106 -.529 3.635 4 2040 ---- ---- ---- ---- 3.058 -.528 3.586 2 2045 ---- ---- ---- ---- 3.010 -.527 3.537 2050 2.835 2.835 2.820A 2.828A 2.962 -.527 2 3.489 35 2055 ---- ---- ---- ---- 2.914 -.526 3.440 2060 ---- ---- ---- ---- 2.867 -.525 3.392 2 2065 ---- ---- ---- ---- 2.819 -.525 3.344 2070 ---- ---- ---- ---- 2.772 -.523 3.295 3 2075 2.800 2.800 2.585A 2.585A 2.725 -.522 10 3.247 2 18 2080 ---- ---- 2.550A 2.550A 2.678 -.521 3.199 2085 ---- ---- 2.504A 2.504A 2.631 -.520 3.151 2090 ---- ---- 2.458A 2.458A 2.585 -.518 3.103 2095 ---- ---- 2.412A 2.412A 2.538 -.518 3.056 2100 2.490 2.490 2.355A 2.398A 2.492 -.516 1 3.008 3 119 2105 ---- ---- 2.321A 2.321A 2.446 -.515 2.961 2110 ---- ---- 2.276A 2.276A 2.400 -.514 2.914 2115 ---- ---- 2.231A 2.231A 2.355 -.512 2.867 2 2120 ---- ---- 2.186A 2.186A 2.309 -.511 2.820 2125 2.427 2.427 2.131A 2.131A 2.264 -.509 1 2.773 1 17 2130 ---- ---- 2.097A 2.097A 2.219 -.507 2.726 7 2135 ---- ---- 2.054A 2.054A 2.175 -.505 2.680 6 2140 ---- ---- 2.010A 2.010A 2.130 -.504 2.634 15 2145 ---- ---- 1.967A 1.967A 2.086 -.502 2.588 31 2150 2.105 2.105 1.914A 2.098B 2.042 -.500 2 2.542 2 379 2155 ---- ---- 1.882A 1.882A 1.999 -.497 2.496 10 2160 ---- ---- 1.840A 1.840A 1.956 -.495 2.451 13 2165 ---- ---- 1.798A 1.798A 1.913 -.493 2.406 2 2170 ---- ---- 1.757A 1.757A 1.870 -.491 2.361 2175 ---- ---- 1.704A 1.704A 1.828 -.488 2.316 2 145 2180 ---- ---- 1.676A 1.676A 1.786 -.486 2.272 5 2185 ---- ---- 1.636A 1.636A 1.745 -.483 2.228 15 2190 ---- ---- 1.596A 1.596A 1.704 -.480 2.184 2 2195 ---- ---- 1.557A 1.557A 1.663 -.478 2.141 1 13 2200 ---- ---- 1.508A 1.508A 1.623 -.475 10 2.098 1 91 2205 ---- ---- 1.475A 1.475A 1.583 -.472 2.055 49 2210 ---- ---- 1.437A 1.437A 1.544 -.468 2.012 7 2215 ---- ---- 1.400A 1.400A 1.505 -.465 1.970 1 2220 ---- ---- 1.363A 1.363A 1.466 -.462 1 1.928 2 2225 ---- ---- 1.323A 1.323A 1.429 -.458 1.887 30 2230 ---- ---- 1.292A 1.292A 1.391 -.455 1 1.846 6 2235 ---- ---- 1.257A 1.257A 1.355 -.450 1.805 3 2240 ---- ---- 1.222A 1.222A 1.319 -.446 1.765 7 2245 ---- ---- 1.188A 1.188A 1.283 -.442 1.725 2250 ---- ---- 1.151A 1.151A 1.248 -.437 1.685 43 2255 ---- ---- 1.122A 1.122A 1.214 -.432 1.646 6 2260 ---- ---- 1.090A 1.090A 1.180 -.428 1.608 21 2265 ---- ---- 1.059A 1.059A 1.146 -.423 1 1.569 9 2270 ---- ---- 1.028A 1.028A 1.114 -.418 1.532 4 2275 ---- ---- .994A .994A 1.082 -.412 1.494 48 2280 ---- ---- .968A .968A 1.050 -.408 1.458 1 44 2285 ---- ---- .939A .939A 1.019 -.402 1.421 13 2290 ---- ---- .908A .908A .989 -.396 1.385 41 2295 ---- ---- .875A .875A .959 -.391 1.350 6 2300 ---- ---- .851A .851A .930 -.385 12 1.315 1 279 2305 ---- ---- .823A .823A .901 -.380 1.281 7 2310 ---- ---- .799A .799A .873 -.374 1.247 9 2315 ---- ---- .775A .775A .845 -.369 1.214 42 2320 .884 1.205B .749A .993B .819 -.362 2 1.181 78 2325 .880 1.198B .722 .825B .792 -.357 5 1.149 148 2330 ---- 1.166B .701A .701A .766 -.351 1.117 5 2335 ---- 1.134B .679A .679A .741 -.345 1.086 9 2340 .698 1.102B .656A .698 .717 -.339 2 1.056 6 2345 ---- 1.071B .635A .635A .693 -.333 1.026 17 2350 1.055 1.055 .610 .626A .670 -.327 41 .997 8 240 2355 ---- 1.011B .589A .589A .648 -.321 .969 3 18 2360 ---- .982B .573A .573A .626 -.315 .941 3 9 2365 ---- .953B .553A .553A .605 -.309 .914 6 2370 ---- .919B .534A .534A .584 -.303 .887 58 2375 .668 .892B .516A .516A .564 -.297 105 .861 11 78 2380 ---- .865B .498A .498A .545 -.290 .835 16 2385 ---- .839B .481A .481A .526 -.284 .810 3 2390 ---- .813B .464A .464A .508 -.278 .786 1 64 2395 .500 .788B .446A .456A .491 -.271 24 .762 118 98 2400 .709 .771B .430A .440A .473 -.266 32 .739 236 263 2405 ---- .740B .415A .415A .457 -.259 59 .716 21 2410 ---- .716B .401A .401A .441 -.253 .694 9 48 2415 ---- .693B .387A .387A .425 -.247 .672 11 38 2420 .384 .670B .373A .390B .410 -.241 4 .651 16 41 2425 .600 .650B .360A .376B .396 -.234 12 .630 155 240 2430 ---- .629B .347A .347A .381 -.229 15 .610 10 32 2435 .390 .608B .334A .334A .368 -.222 1 .590 6 2440 ---- .588B .323A .323A .355 -.216 .571 1 7 2445 ---- .569B .311A .311A .342 -.210 .552 10 2450 .530 .550B .299A .305A .330 -.204 86 .534 48 459 2455 ---- .532B .288A .288A .318 -.199 .517 2 9 2460 ---- .514B .278A .278A .306 -.194 .500 30 2465 ---- .497B .268A .268A .295 -.188 .483 12 2470 .325 .489B .258A .366B .284 -.183 13 .467 1 9 2475 ---- .471B .249A .249A .274 -.178 24 .452 27 226 2480 ---- .455B .240A .240A .264 -.173 1 .437 1 2 2485 .239 .441B .231A .266B .255 -.167 2 .422 2 2490 .230 .426B .223A .223A .245 -.163 1 .408 1 2 2495 .222 .411B .215A .246B .236 -.158 2 .394 57 51 2500 .293 .397B .205 .210A .228 -.153 143 .381 217 787 2505 .350 .383B .200A .241B .219 -.149 2 .368 4 2510 ---- .370B .193A .193A .211 -.145 1 .356 1 4 2515 ---- .358B .186A .186A .204 -.140 .344 21 2520 .270 .343B .179A .179A .196 -.136 6 .332 1 50 2525 .225 .332B .173A .173A .189 -.132 8 .321 679 2530 ---- .320B .166A .166A .182 -.128 17 .310 9 12 2535 .176 .309B .160A .192B .175 -.124 5 .299 12 2540 .273 .297B .155A .155A .169 -.120 5 .289 5 2545 .188 .287B .149A .149A .162 -.117 14 .279 15 2550 .203 .277B .144A .191B .156 -.113 257 .269 30 527 2555 .188 .266B .138A .138A .150 -.110 3 .260 1 4 2560 ---- .257B .133A .133A .145 -.106 .251 11 2565 .174 .248B .129A .130 .139 -.103 12 .242 1 55 2570 ---- .239B .124A .124A .134 -.099 .233 3 9 2575 .189 .230B .120A .168B .129 -.096 7 .225 10 123 2580 .170 .222B .116A .116A .124 -.093 6 .217 17 2585 .202 .214B .112A .149B .119 -.091 2 .210 13 2590 ---- .206B .108A .108A .115 -.087 1 .202 1 12 2595 ---- .198B .104A .104A .111 -.084 .195 12 2600 .159 .191B .100 .100 .107 -.082 27 .189 736 1182 2605 ---- .184B .097A .097A .103 -.079 .182 1 34 2610 ---- .177B .093A .093A .099 -.077 .176 20 128 2615 ---- .171B .090A .090A .095 -.075 .170 2 12 2620 .115 .115 .087A .087A .092 -.072 2 .164 1 65 2625 .086 .159B .084A .085A .089 -.069 19 .158 39 211 2650 .100 .100 .070A .070A .074 -.059 16 .133 16 186 2675 .078 .078 .059A .059A .062 -.050 10 .112 45 150 2700 .086 .086 .050 .051A .052 -.043 20 .095 36 180 2725 .063 .063 .043A .043A .044 -.037 7 .081 18 37 2750 .055 .058 .035 .035 .037 -.032 24 .069 15 63 2775 ---- ---- .031A .031A .031 -.028 30 .059 4 38 2800 .041 .041 .023 .023 .026 -.025 30 .051 3 363 2825 ---- ---- .024A .024A .022 -.022 1 .044 2 9 2850 ---- ---- .021A .021A .019 -.020 18 .039 1 64 2875 ---- ---- .018A .018A .017 -.017 .034 2 2900 ---- ---- .017A .017A .014 -.016 18 .030 4 123 2925 ---- ---- .015A .015A .012 -.014 .026 19 2950 .011 .011 .010 .011 .011 -.013 74 .024 35 2975 ---- ---- .012A .012A .009 -.012 .021 1 29 3000 .010 .010 .009 .009 .008 -.011 81 .019 2 545 3025 ---- ---- .009A .009A .007 -.010 .017 4 3050 .007 .007 .007 .007 .007 -.009 1 .016 6 3075 ---- ---- .008A .008A .006 -.009 .015 19 3100 ---- ---- .007A .007A .005 -.008 .013 2 31 3125 ---- ---- .006A .006A .005 -.007 .012 11 3150 ---- ---- .006A .006A .005 -.007 .012 12 3175 ---- ---- .005A .005A .004 -.007 .011 9 3200 .006 .006 .005A .005A .004 -.006 4 .010 3 80 3225 ---- ---- .005A .005A .004 -.006 .010 7 3250 ---- ---- .005A .005A .003 -.006 .009 1 3275 ---- ---- .004A .004A .003 -.005 .008 3300 ---- ---- .004A .004A .003 -.005 .008 9 3325 ---- ---- .004A .004A .003 -.005 .008 3350 .004 .004 .003A .003A .003 -.004 5 .007 3375 ---- ---- .003A .003A .003 -.004 .007 3400 ---- ---- .003A .003A .002 -.005 .007 28 3425 ---- ---- .003A .003A .002 -.005 .007 3500 .002 .002 .002 .002 .002 -.004 15 .006 1 86 3600 ---- ---- .003A .003A .002 -.003 .005 47 3800 ---- ---- .002A .002A .002 -.003 .005 19 4000 .002 .002 .002 .002 .002 -.002 23 .004 1 57 4500 ---- ---- ---- ---- .002 -.001 .003 19 5000 .002 .002 .002 .002 .002 -.001 125 .003 13 5500 ---- ---- ---- ---- .002 -.001 .003 45 6000 ---- ---- .002A .002A .002 -.001 .003 7 6500 ---- ---- .002A .002A .002 -.001 .003 2 7000 ---- ---- .002A .002A .002 -.001 .003 20 775 ---- ---- ---- ---- 15.674 -.540 16.214 800 ---- ---- ---- ---- 15.424 -.540 15.964 825 ---- ---- ---- ---- 15.174 -.540 15.714 850 ---- ---- ---- ---- 14.924 -.540 15.464 875 ---- ---- ---- ---- 14.674 -.540 15.214 900 ---- ---- ---- ---- 14.424 -.540 14.964 925 ---- ---- ---- ---- 14.174 -.540 14.714 950 ---- ---- ---- ---- 13.924 -.540 14.464 975 ---- ---- ---- ---- 13.674 -.540 14.214 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.424 -.540 13.964 10000 ---- ---- ---- ---- .002 -.001 .003 205 1025 ---- ---- ---- ---- 13.174 -.540 13.714 1050 ---- ---- ---- ---- 12.924 -.540 13.464 1075 ---- ---- ---- ---- 12.674 -.540 13.214 1100 ---- ---- ---- ---- 12.424 -.540 12.964 1125 ---- ---- ---- ---- 12.174 -.540 12.714 1150 ---- ---- ---- ---- 11.924 -.540 12.464 1175 ---- ---- ---- ---- 11.674 -.540 12.214 1200 ---- ---- ---- ---- 11.424 -.540 11.964 1225 ---- ---- ---- ---- 11.174 -.540 11.714 1250 ---- ---- ---- ---- 10.924 -.540 11.464 1 1275 ---- ---- ---- ---- 10.674 -.540 11.214 1300 ---- ---- ---- ---- 10.424 -.540 10.964 1325 ---- ---- ---- ---- 10.174 -.540 10.714 1350 ---- ---- ---- ---- 9.924 -.540 10.464 1 1375 ---- ---- ---- ---- 9.674 -.540 10.214 2 1400 ---- ---- ---- ---- 9.424 -.540 9.964 1425 ---- ---- ---- ---- 9.174 -.540 9.714 1450 ---- ---- ---- ---- 8.924 -.540 9.464 1475 ---- ---- ---- ---- 8.674 -.540 9.214 4 1500 ---- ---- ---- ---- 8.424 -.540 8.964 4 1525 ---- ---- ---- ---- 8.174 -.540 8.714 2 1550 ---- ---- ---- ---- 7.924 -.540 8.464 2 1575 ---- ---- ---- ---- 7.674 -.540 8.214 4 1600 ---- ---- ---- ---- 7.425 -.539 7.964 4 1625 ---- ---- ---- ---- 7.176 -.539 7.715 2 1650 ---- ---- ---- ---- 6.927 -.538 7.465 4 1675 ---- ---- ---- ---- 6.678 -.538 7.216 14 1700 ---- ---- ---- ---- 6.430 -.538 6.968 21 1725 ---- ---- ---- ---- 6.182 -.537 6.719 5 1750 ---- ---- ---- ---- 5.935 -.536 6.471 5 1775 ---- ---- ---- ---- 5.689 -.535 6.224 4 1800 ---- ---- ---- ---- 5.443 -.534 5.977 113 1825 ---- ---- ---- ---- 5.198 -.533 5.731 1 1850 ---- ---- ---- ---- 4.955 -.531 5.486 19 1875 ---- ---- ---- ---- 4.713 -.529 5.242 178 1900 ---- ---- 4.332A 4.332A 4.473 -.526 4.999 147 1910 ---- ---- ---- ---- 4.378 -.525 4.903 1915 ---- ---- ---- ---- 4.330 -.525 4.855 1920 ---- ---- ---- ---- 4.283 -.523 4.806 1925 ---- ---- 4.095A 4.095A 4.235 -.523 4.758 45 1930 ---- ---- ---- ---- 4.188 -.522 4.710 1935 ---- ---- ---- ---- 4.141 -.522 4.663 1940 ---- ---- ---- ---- 4.094 -.521 4.615 1945 ---- ---- ---- ---- 4.047 -.520 4.567 1950 ---- ---- 3.861A 3.861A 4.000 -.519 4.519 293 1955 ---- ---- ---- ---- 3.953 -.519 4.472 1960 ---- ---- ---- ---- 3.906 -.518 4.424 1965 ---- ---- ---- ---- 3.860 -.517 4.377 1970 ---- ---- ---- ---- 3.813 -.517 4.330 1975 ---- ---- 3.631A 3.631A 3.767 -.516 4.283 117 1980 ---- ---- ---- ---- 3.721 -.515 4.236 1985 ---- ---- ---- ---- 3.674 -.515 4.189 1990 ---- ---- ---- ---- 3.629 -.513 4.142 1995 ---- ---- ---- ---- 3.583 -.512 4.095 2000 ---- ---- 3.403A 3.403A 3.537 -.511 4.048 2 516 2005 ---- ---- ---- ---- 3.492 -.510 4.002 2010 ---- ---- ---- ---- 3.446 -.510 3.956 2015 ---- ---- ---- ---- 3.401 -.508 3.909 2020 ---- ---- ---- ---- 3.356 -.507 3.863 2025 ---- ---- 3.181A 3.181A 3.311 -.506 3.817 2 2030 ---- ---- ---- ---- 3.267 -.504 3.771 2035 ---- ---- ---- ---- 3.222 -.504 3.726 2040 ---- ---- ---- ---- 3.178 -.502 3.680 4 2045 ---- ---- 3.047A 3.047A 3.134 -.501 3.635 2050 2.995 2.995 2.962A 2.969A 3.090 -.499 1 3.589 210 2055 ---- ---- 2.962A 2.962A 3.046 -.498 3.544 2060 ---- ---- 2.920A 2.920A 3.003 -.496 3.499 2065 ---- ---- 2.878A 2.878A 2.960 -.494 3.454 2070 ---- ---- 2.837A 2.837A 2.917 -.493 3.410 2075 3.111 3.111 2.749A 2.749A 2.874 -.491 2 3.365 169 2080 ---- ---- 2.755A 2.755A 2.832 -.489 3.321 2085 ---- ---- 2.713A 2.713A 2.790 -.487 3.277 2090 ---- ---- 2.671A 2.671A 2.748 -.485 3.233 2095 ---- ---- 2.630A 2.630A 2.706 -.484 3.190 2100 ---- ---- 2.543A 2.543A 2.665 -.481 3.146 2 1444 2105 ---- ---- 2.549A 2.549A 2.624 -.479 3.103 2110 ---- ---- 2.508A 2.508A 2.583 -.477 3.060 2115 ---- ---- 2.468A 2.468A 2.542 -.475 3.017 1 2120 ---- ---- 2.429A 2.429A 2.502 -.472 2.974 2125 ---- ---- 2.345A 2.345A 2.462 -.470 2.932 1 24 2130 ---- ---- 2.350A 2.350A 2.422 -.468 2.890 1 2135 ---- ---- 2.311A 2.311A 2.383 -.465 2.848 2140 ---- ---- 2.273A 2.273A 2.344 -.462 2.806 2145 ---- ---- 2.194A 2.194A 2.305 -.460 2.765 2150 ---- ---- 2.154A 2.154A 2.266 -.457 2.723 4 53 2155 ---- ---- 2.120A 2.120A 2.228 -.455 2.683 2 2160 ---- ---- 2.083A 2.083A 2.190 -.452 2.642 2 2165 ---- ---- 2.047A 2.047A 2.152 -.449 2.601 2170 ---- ---- 2.011A 2.011A 2.115 -.446 2.561 2175 ---- ---- 1.971A 1.971A 2.078 -.444 2.522 355 2180 ---- ---- 1.940A 1.940A 2.042 -.440 2.482 7 2185 ---- ---- 1.905A 1.905A 2.006 -.437 2.443 7 2190 ---- ---- 1.871A 1.871A 1.970 -.434 2.404 2195 ---- ---- 1.837A 1.837A 1.935 -.431 2.366 2200 ---- ---- 1.799A 1.799A 1.900 -.427 2 2.327 1 785 2205 ---- ---- 1.770A 1.770A 1.865 -.424 2.289 2210 ---- ---- 1.737A 1.737A 1.831 -.421 2.252 2215 ---- ---- 1.705A 1.705A 1.797 -.418 2.215 2 2220 ---- ---- 1.665A 1.665A 1.764 -.414 2.178 2225 ---- ---- 1.634A 1.634A 1.731 -.410 2.141 29 2230 ---- ---- 1.602A 1.602A 1.699 -.406 2.105 1 2235 ---- ---- 1.577A 1.577A 1.667 -.403 2.070 2240 ---- ---- 1.541A 1.541A 1.635 -.399 2.034 2245 ---- ---- 1.517A 1.517A 1.604 -.395 1.999 2250 ---- ---- 1.483A 1.483A 1.573 -.392 1.965 515 2255 ---- ---- 1.458A 1.458A 1.543 -.387 1.930 2260 ---- ---- 1.429A 1.429A 1.513 -.384 1.897 1 1 2265 1.464 1.464 1.401A 1.522B 1.483 -.380 2 1.863 1 2270 ---- ---- 1.372A 1.372A 1.454 -.376 1.830 2275 ---- ---- 1.342A 1.342A 1.425 -.372 1.797 682 2280 ---- ---- 1.315A 1.315A 1.397 -.368 1.765 2 2 2285 ---- ---- 1.288A 1.288A 1.369 -.364 1.733 4 2290 ---- 1.739B 1.262A 1.262A 1.341 -.360 1.701 8 2295 ---- 1.718B 1.236A 1.236A 1.314 -.356 1.670 1 2300 ---- 1.687B 1.211A 1.211A 1.287 -.352 2 1.639 483 2305 ---- 1.655B 1.186A 1.186A 1.261 -.348 1.609 2310 ---- 1.625B 1.161A 1.161A 1.235 -.344 1.579 9 2315 ---- 1.594B 1.137A 1.137A 1.210 -.339 1.549 19 2320 ---- 1.564B 1.114A 1.114A 1.184 -.336 1.520 5 2325 ---- 1.535B 1.091A 1.091A 1.160 -.331 1.491 137 2330 1.256 1.506B 1.067A 1.067A 1.135 -.328 14 1.463 21 2335 ---- 1.477B 1.045A 1.045A 1.111 -.324 1.435 2340 ---- 1.449B 1.023A 1.023A 1.088 -.319 1.407 1 2 2345 ---- 1.421B 1.001A 1.001A 1.065 -.315 1.380 2350 1.150 1.394B .980A 1.171B 1.042 -.311 3 1.353 177 2355 ---- 1.367B .960A .960A 1.020 -.307 1.327 4 2360 1.110 1.335B .938A 1.143B .998 -.303 2 1.301 1 5 2365 ---- 1.309B .918A .918A .976 -.299 1.275 2370 ---- 1.288B .899A .899A .955 -.295 1.250 1 2375 ---- 1.258B .879A .879A .935 -.290 1.225 51 2380 .990 1.233B .860A 1.051B .914 -.286 1 1.200 7 2385 ---- 1.208B .841A .841A .894 -.282 1.176 2 5 2390 ---- 1.184B .823A .823A .875 -.278 1.153 4 9 2395 1.117 1.160B .805A .805A .856 -.273 2 1.129 25 27 2400 1.130 1.137B .786A .814B .837 -.269 25 1.106 5 1491 2405 ---- 1.114B .770A .770A .819 -.265 1.084 28 2410 ---- 1.091B .751A .751A .801 -.261 59 1.062 2415 .790 1.069B .734A .904B .783 -.257 7 1.040 5 2420 .734 1.047B .718A .790B .766 -.252 20 1.018 2425 .712 1.025B .702A .773B .749 -.248 22 .997 2 310 2430 .949 1.002B .687A .755B .733 -.244 13 .977 6 190 2435 ---- .979B .671A .979B .717 -.239 .956 2440 ---- .955B .657A .657A .701 -.236 .937 6 13 2445 ---- .934B .642A .642A .685 -.232 .917 2450 .675 .914B .628A .629A .670 -.228 11 .898 3 278 2455 ---- .893B .614A .614A .655 -.224 1 .879 2 27 2460 .619 .874B .600A .620B .641 -.220 1 .861 7 2465 ---- .856B .587A .587A .627 -.215 1 .842 6 2470 ---- .843B .574A .574A .613 -.212 9 .825 10 15 2475 ---- .819B .561A .561A .599 -.208 2 .807 1 203 2480 .619 .803B .549A .549A .586 -.204 30 .790 3 2485 ---- .796B .536A .796B .573 -.200 .773 10 2490 ---- .779B .525A .525A .560 -.197 .757 7 2495 ---- .764B .513A .513A .548 -.193 .741 2500 .725 .748B .501A .552B .535 -.190 140 .725 151 2389 2505 ---- .731B .490A .490A .524 -.186 .710 26 2510 ---- .716B .479A .479A .512 -.183 .695 2515 ---- .700B .469A .469A .501 -.179 .680 4 2520 ---- .685B .459A .459A .489 -.177 .666 1 2525 ---- .671B .449A .449A .479 -.172 5 .651 1 52 2530 ---- .655B .439A .439A .468 -.169 5 .637 7 9 2535 ---- .642B .430A .430A .457 -.167 .624 2540 ---- .628B .420A .420A .447 -.164 .611 1 2545 ---- .616B .411A .411A .437 -.161 .598 2550 ---- .602B .402A .402A .428 -.157 107 .585 7 610 2555 ---- .588B .392A .588B .418 -.154 .572 2560 ---- .575B .384A .575B .409 -.151 .560 1 4 2565 ---- .564B .376A .564B .400 -.148 3 .548 2 2570 ---- .551B .368A .551B .391 -.146 .537 1 7 2575 ---- .539B .360A .539B .382 -.143 1 .525 111 2580 ---- .527B .352A .527B .374 -.140 1 .514 1 23 2585 ---- .515B .344A .515B .366 -.137 .503 15 2590 ---- .506B .337A .506B .358 -.135 .493 8 2595 ---- .495B .329A .495B .350 -.132 .482 4 2600 .394 .484B .323A .323A .342 -.130 36 .472 33 673 2605 ---- .474B .316A .474B .335 -.127 .462 10 2610 ---- .463B .310A .463B .327 -.125 .452 6 15 2615 ---- .453B .302A .453B .320 -.123 .443 2620 .298 .444B .296A .297A .313 -.120 1 .433 6 2625 ---- .434B .289A .434B .306 -.118 3 .424 1 23 2650 .302 .389B .260A .285B .274 -.108 14 .382 15 302 2675 .256 .349B .234A .234A .246 -.098 3 .344 107 114 2700 .290 .314B .211A .229B .221 -.089 134 .310 36 590 2725 .187 .283B .187 .189B .199 -.081 1 .280 16 52 2750 ---- .254B .172A .254B .179 -.074 6 .253 23 615 2775 ---- ---- .155A .155A .162 -.067 1 .229 6 30 2800 .150 .164 .141A .141A .146 -.062 38 .208 16 1319 2825 .137 .143 .128 .128 .133 -.056 21 .189 7 123 2850 ---- ---- .116A .116A .120 -.052 7 .172 22 307 2875 ---- ---- .106A .106A .109 -.048 .157 38 2900 .111 .111 .093 .094B .100 -.043 28 .143 10 53 2925 ---- ---- .088A .088A .091 -.040 .131 114 2950 ---- ---- .081A .081A .083 -.037 3 .120 1 237 2975 ---- ---- .075A .075A .076 -.034 .110 13 3000 .110 .110 .066 .066 .070 -.031 196 .101 26 2300 3025 ---- ---- .062A .062A .065 -.028 .093 3 3050 ---- ---- .058A .058A .060 -.026 13 .086 92 3075 .067 .067 .053A .053A .055 -.024 1 .079 1 3100 .061 .061 .049A .049A .051 -.022 1 .073 61 3125 .056 .056 .045A .045A .047 -.021 2 .068 12 3150 .052 .052 .042A .042A .044 -.019 3 .063 1 16 3175 .052 .052 .039A .039A .040 -.018 1 .058 1 5 3200 ---- ---- .036A .036A .037 -.017 .054 2 37 3225 ---- ---- .034A .034A .035 -.015 .050 1 3250 .030 .030 .030 .031B .032 -.015 2 .047 228 3275 ---- ---- .030A .030A .030 -.014 .044 2 3300 ---- ---- .028A .028A .028 -.013 .041 23 3325 ---- ---- .027A .027A .026 -.013 .039 2 3350 ---- ---- .024A .024A .025 -.011 .036 1 1001 3375 ---- ---- .024A .024A .023 -.011 .034 2 3 3400 ---- ---- .023A .023A .022 -.010 .032 123 3425 ---- ---- .022A .022A .020 -.010 .030 1 3450 ---- ---- .021A .021A .019 -.010 .029 269 3475 ---- ---- .020A .020A .018 -.009 .027 11 3500 ---- ---- .019A .019A .017 -.009 .026 4 55 3525 ---- ---- .018A .018A .016 -.008 .024 100 3550 ---- ---- .017A .017A .015 -.008 .023 8 3575 ---- ---- .016A .016A .014 -.008 .022 4 3600 ---- ---- .016A .016A .014 -.007 .021 141 3625 ---- ---- .015A .015A .013 -.007 .020 8 3650 ---- ---- .015A .015A .012 -.007 .019 10 3675 ---- ---- .014A .014A .012 -.006 .018 10 3700 ---- ---- .014A .014A .011 -.007 .018 31 3725 ---- ---- .014A .014A .011 -.006 .017 3 4000 .010 .010 .010 .010 .007 -.005 10 .012 508 4500 ---- ---- ---- ---- .004 -.004 .008 74 5000 ---- ---- ---- ---- .003 -.004 .007 796 6000 ---- ---- ---- ---- .003 -.003 .006 134 7500 ---- ---- ---- ---- .003 -.001 .004 206 775 ---- ---- ---- ---- 15.674 -.540 16.214 800 ---- ---- ---- ---- 15.424 -.540 15.964 825 ---- ---- ---- ---- 15.174 -.540 15.714 850 ---- ---- ---- ---- 14.924 -.540 15.464 875 ---- ---- ---- ---- 14.674 -.540 15.214 900 ---- ---- ---- ---- 14.424 -.540 14.964 925 ---- ---- ---- ---- 14.174 -.540 14.714 950 ---- ---- ---- ---- 13.924 -.540 14.464 975 ---- ---- ---- ---- 13.674 -.540 14.214 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.600 -.539 14.139 1025 ---- ---- ---- ---- 13.350 -.539 13.889 1050 ---- ---- ---- ---- 13.100 -.539 13.639 1075 ---- ---- ---- ---- 12.850 -.539 13.389 1100 ---- ---- ---- ---- 12.600 -.539 13.139 1125 ---- ---- ---- ---- 12.350 -.539 12.889 1150 ---- ---- ---- ---- 12.100 -.539 12.639 1175 ---- ---- ---- ---- 11.850 -.539 12.389 1200 ---- ---- ---- ---- 11.600 -.539 12.139 1225 ---- ---- ---- ---- 11.350 -.539 11.889 1250 ---- ---- ---- ---- 11.100 -.539 11.639 1275 ---- ---- ---- ---- 10.850 -.539 11.389 4 1300 ---- ---- ---- ---- 10.600 -.539 11.139 1325 ---- ---- ---- ---- 10.350 -.539 10.889 1350 ---- ---- ---- ---- 10.100 -.539 10.639 1 1375 ---- ---- ---- ---- 9.850 -.539 10.389 1400 ---- ---- ---- ---- 9.600 -.539 10.139 1425 ---- ---- ---- ---- 9.350 -.539 9.889 1450 ---- ---- ---- ---- 9.100 -.539 9.639 1475 ---- ---- ---- ---- 8.850 -.539 9.389 1500 ---- ---- ---- ---- 8.600 -.539 9.139 1525 ---- ---- ---- ---- 8.350 -.539 8.889 2 1550 ---- ---- ---- ---- 8.101 -.538 8.639 4 1575 ---- ---- ---- ---- 7.852 -.537 8.389 6 1600 ---- ---- ---- ---- 7.604 -.537 8.141 1625 ---- ---- ---- ---- 7.357 -.535 7.892 4 1650 ---- ---- ---- ---- 7.111 -.534 7.645 2 1675 ---- ---- ---- ---- 6.866 -.533 7.399 2 1700 ---- ---- ---- ---- 6.621 -.532 7.153 1725 ---- ---- ---- ---- 6.378 -.531 6.909 2 1750 ---- ---- ---- ---- 6.137 -.529 6.666 2 1775 ---- ---- ---- ---- 5.896 -.528 6.424 1 1800 ---- ---- 5.508A 5.508A 5.657 -.526 6.183 1 1825 ---- ---- 5.272A 5.272A 5.420 -.523 5.943 2 1850 ---- ---- 5.039A 5.039A 5.184 -.520 5.704 6 1875 ---- ---- 4.807A 4.807A 4.951 -.517 5.468 1900 ---- ---- 4.577A 4.577A 4.720 -.513 5.233 1925 ---- ---- 4.351A 4.351A 4.491 -.510 5.001 1950 ---- ---- 4.125A 4.125A 4.266 -.505 4.771 1 1975 ---- ---- 3.907A 3.907A 4.044 -.500 4.544 2000 ---- ---- 3.691A 3.691A 3.826 -.494 4.320 1 64 2025 ---- ---- 3.480A 3.480A 3.612 -.488 4.100 59 2050 ---- ---- 3.274A 3.274A 3.403 -.480 3.883 5 2075 ---- ---- 3.075A 3.075A 3.199 -.473 3.672 7 2100 ---- ---- 2.880A 2.880A 3.001 -.464 3.465 105 2125 ---- ---- 2.694A 2.694A 2.810 -.454 3.264 3 2150 ---- ---- 2.514A 2.514A 2.625 -.443 3.068 3 2175 ---- ---- 2.342A 2.342A 2.448 -.431 2.879 5 2200 ---- ---- 2.177A 2.177A 2.278 -.418 2.696 27 2205 ---- ---- 2.209A 2.209A 2.245 -.415 2.660 2210 ---- ---- 2.115A 2.115A 2.213 -.412 2.625 2215 ---- ---- 2.083A 2.083A 2.181 -.409 2.590 2220 ---- ---- 2.052A 2.052A 2.149 -.406 2.555 2225 ---- ---- 2.017A 2.017A 2.117 -.403 2.520 2230 ---- ---- 1.987A 1.987A 2.086 -.400 2.486 2235 ---- ---- 1.957A 1.957A 2.055 -.397 2.452 2240 ---- ---- 1.928A 1.928A 2.024 -.395 2.419 2245 ---- ---- 1.899A 1.899A 1.994 -.391 2.385 2250 ---- ---- 1.872A 1.872A 1.964 -.388 2.352 65 2255 ---- ---- 1.842A 1.842A 1.934 -.386 2.320 2260 ---- ---- 1.813A 1.813A 1.905 -.382 2.287 2265 ---- ---- 1.785A 1.785A 1.876 -.379 2.255 2270 ---- ---- 1.758A 1.758A 1.847 -.376 2.223 2275 ---- 2.193B 1.732A 1.732A 1.819 -.373 2.192 2 11 2280 ---- 2.199B 1.703A 1.703A 1.791 -.370 2.161 2285 ---- 2.172B 1.678A 1.678A 1.763 -.367 2.130 2290 ---- 2.141B 1.652A 1.652A 1.736 -.363 2.099 2295 ---- 2.110B 1.627A 1.627A 1.709 -.360 2.069 2300 ---- 2.079B 1.601A 1.601A 1.682 -.357 2.039 11 2305 ---- 2.049B 1.577A 1.577A 1.656 -.353 2.009 2310 ---- 2.019B 1.551A 1.551A 1.630 -.350 1.980 2315 ---- 1.990B 1.527A 1.527A 1.604 -.347 1.951 2320 ---- 1.960B 1.503A 1.503A 1.579 -.344 1.923 2325 ---- 1.932B 1.478A 1.478A 1.554 -.340 1.894 5 2330 ---- 1.903B 1.455A 1.455A 1.529 -.337 1.866 2335 ---- 1.875B 1.431A 1.431A 1.505 -.334 1.839 2340 ---- 1.847B 1.410A 1.410A 1.481 -.330 1.811 2345 1.409 1.819B 1.387A 1.487B 1.457 -.327 2 1.784 2350 ---- 1.792B 1.365A 1.365A 1.434 -.324 1.758 101 2355 1.364 1.765B 1.343A 1.440B 1.411 -.320 2 1.731 2360 ---- 1.739B 1.322A 1.322A 1.388 -.317 1.705 2365 ---- 1.713B 1.300A 1.300A 1.366 -.314 1.680 2370 ---- 1.687B 1.277A 1.687B 1.344 -.310 1.654 2375 ---- 1.661B 1.259A 1.661B 1.322 -.307 1.629 18 2380 1.256 1.636B 1.236A 1.328B 1.301 -.304 2 1.605 2385 ---- 1.611B 1.217A 1.611B 1.280 -.300 1.580 2390 ---- 1.587B 1.199A 1.587B 1.259 -.297 1.556 2395 ---- 1.562B 1.180A 1.562B 1.239 -.294 1.533 2 2400 ---- 1.539B 1.159A 1.539B 1.219 -.290 2 1.509 215 2405 ---- 1.515B 1.138A 1.515B 1.199 -.287 1.486 2410 ---- 1.492B 1.121A 1.492B 1.179 -.284 1.463 2415 ---- 1.469B 1.102A 1.469B 1.160 -.281 1.441 2420 ---- 1.446B 1.085A 1.446B 1.141 -.278 1.419 2425 ---- 1.428B 1.068A 1.428B 1.122 -.275 1.397 53 2430 ---- 1.406B 1.050A 1.406B 1.104 -.271 1.375 2435 ---- 1.380B 1.033A 1.380B 1.086 -.268 1.354 2440 ---- 1.362B 1.015A 1.362B 1.068 -.265 1.333 2445 ---- 1.340B .999A 1.340B 1.051 -.261 1.312 2450 ---- 1.314B .982A 1.314B 1.033 -.259 1.292 2 49 2455 ---- 1.290B .965A 1.290B 1.017 -.255 1.272 2460 ---- 1.271B .948A 1.271B 1.000 -.252 1.252 2465 ---- 1.243B .934A 1.243B .983 -.250 1.233 10 33 2470 ---- 1.221B .919A 1.221B .967 -.247 1.214 2475 ---- 1.201B .904A 1.201B .952 -.243 1.195 20 61 2480 ---- 1.178B .889A 1.178B .936 -.240 1.176 2485 ---- 1.163B .875A 1.163B .921 -.237 1.158 2490 ---- 1.152B .861A 1.152B .906 -.234 1.140 2495 ---- 1.134B .848A 1.134B .891 -.231 1.122 2500 ---- 1.116B .834A 1.116B .876 -.229 1.105 1 106 2505 ---- 1.096B .819A 1.096B .862 -.226 1.088 2510 ---- 1.078B .807A 1.078B .848 -.223 1.071 2515 ---- 1.064B .794A 1.064B .834 -.220 1.054 2520 ---- 1.047B .781A 1.047B .820 -.218 1.038 2525 .888 1.045B .769A .778A .807 -.214 4 1.021 12 2530 ---- 1.029B .757A .757A .794 -.212 1.006 2535 ---- 1.011B .744A .744A .781 -.209 .990 2540 ---- .997B .732A .732A .768 -.207 .975 2545 ---- .981B .719A .719A .756 -.203 .959 2550 .806 .964B .709A .709A .744 -.200 7 .944 4 2555 ---- .949B .697A .697A .732 -.198 .930 2560 ---- .935B .686A .686A .720 -.195 .915 2565 ---- .921B .675A .675A .708 -.193 .901 2570 ---- .905B .665A .665A .697 -.190 .887 2575 ---- .893B .654A .654A .686 -.188 .874 2 2580 ---- .878B .644A .644A .675 -.185 .860 2585 ---- .864B .634A .634A .664 -.183 .847 5 5 2590 .695 .851B .623A .725B .654 -.180 1 .834 2595 .684 .836B .614A .713B .643 -.178 1 .821 2 2600 .684 .823B .604A .702B .633 -.175 3 .808 10 41 2605 ---- .810B .595A .595A .623 -.173 .796 2610 ---- .799B .586A .586A .613 -.171 .784 2615 ---- .786B .577A .577A .604 -.168 .772 2620 ---- .774B .568A .568A .594 -.166 .760 2625 ---- .761B .560A .761B .585 -.163 .748 2630 ---- .749B .551A .551A .576 -.161 .737 2635 ---- .738B .543A .543A .567 -.159 .726 2640 ---- .726B .534A .534A .558 -.157 .715 2 2650 .573 .706B .518A .610B .541 -.152 10 .693 15 60 2675 ---- .652B .480A .652B .501 -.141 .642 106 2700 .480 .604B .445A .484B .464 -.132 2 .596 10 81 2725 .461 .559B .412A .484B .430 -.123 9 .553 2 2750 ---- .519B .384A .519B .399 -.115 .514 5 2775 ---- .480B .356A .480B .371 -.106 .477 21 41 2800 .370 .446B .331A .349B .345 -.099 10 .444 2 53 2825 ---- .416B .308A .416B .321 -.092 .413 5 2850 ---- .386B .287A .386B .298 -.087 .385 1 25 2875 .301 .301 .266A .266A .278 -.081 1 .359 9 30 2900 .250 .250 .249A .262B .259 -.076 42 .335 10 65 2925 ---- ---- .233A .233A .241 -.071 .312 6 105 2950 ---- ---- .218A .218A .225 -.067 .292 2 15 2975 ---- ---- .204A .204A .210 -.063 .273 2 2 3000 ---- ---- .190A .190A .196 -.059 3 .255 505 4433 3025 ---- ---- .178A .178A .183 -.056 3 .239 6 35 3050 ---- ---- .168A .168A .172 -.052 .224 6 13 3075 ---- ---- .157A .157A .161 -.049 .210 3 4 3100 ---- ---- .147A .147A .150 -.047 .197 1 30 3125 ---- ---- .139A .139A .141 -.045 .186 2 3150 ---- ---- .131A .131A .132 -.042 .174 8 3175 ---- ---- .123A .123A .124 -.040 .164 3200 .126 .126 .116A .129B .116 -.039 1 .155 31 3225 ---- ---- .108A .108A .109 -.037 .146 3 5 3250 ---- ---- .103A .103A .102 -.036 .138 11 3275 ---- ---- .097A .097A .096 -.034 .130 3300 ---- ---- .091A .091A .091 -.032 .123 4 9 3325 ---- ---- .086A .086A .085 -.031 .116 1 4 3350 ---- ---- .081A .081A .080 -.030 .110 5 3375 ---- ---- .077A .077A .076 -.028 .104 3400 ---- ---- .072A .072A .071 -.027 .098 1 1 3425 ---- ---- .068A .068A .067 -.026 .093 1 1 3450 ---- ---- .065A .065A .064 -.024 .088 2 3500 .056 .056 .056 .056 .057 -.023 4 .080 500 4134 4000 .025 .025 .025 .025 .022 -.012 25 .034 664 5000 ---- ---- .014A .014A .009 -.006 .015 109 850 ---- ---- ---- ---- 15.100 -.539 15.639 875 ---- ---- ---- ---- 14.850 -.539 15.389 900 ---- ---- ---- ---- 14.600 -.539 15.139 925 ---- ---- ---- ---- 14.350 -.539 14.889 950 ---- ---- ---- ---- 14.100 -.539 14.639 975 ---- ---- ---- ---- 13.850 -.539 14.389 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.600 -.539 14.139 10000 ---- ---- .007A .007A .006 -.002 .008 7 135 1025 ---- ---- ---- ---- 13.350 -.539 13.889 1050 ---- ---- ---- ---- 13.100 -.539 13.639 1075 ---- ---- ---- ---- 12.850 -.539 13.389 1100 ---- ---- ---- ---- 12.600 -.539 13.139 1125 ---- ---- ---- ---- 12.350 -.539 12.889 1150 ---- ---- ---- ---- 12.100 -.539 12.639 1175 ---- ---- ---- ---- 11.850 -.539 12.389 1200 ---- ---- ---- ---- 11.600 -.539 12.139 1225 ---- ---- ---- ---- 11.350 -.539 11.889 1250 ---- ---- ---- ---- 11.100 -.539 11.639 1275 ---- ---- ---- ---- 10.850 -.539 11.389 4 1300 ---- ---- ---- ---- 10.600 -.539 11.139 1 1325 ---- ---- ---- ---- 10.350 -.539 10.889 1 1350 ---- ---- ---- ---- 10.100 -.539 10.639 1 1375 ---- ---- ---- ---- 9.850 -.539 10.389 2 1400 ---- ---- ---- ---- 9.600 -.539 10.139 1425 ---- ---- ---- ---- 9.350 -.539 9.889 1450 ---- ---- ---- ---- 9.100 -.539 9.639 1475 ---- ---- ---- ---- 8.851 -.538 9.389 1500 ---- ---- ---- ---- 8.602 -.538 9.140 2 1525 ---- ---- ---- ---- 8.354 -.537 8.891 10 1550 ---- ---- ---- ---- 8.107 -.536 8.643 4 1575 ---- ---- ---- ---- 7.861 -.535 8.396 4 1600 ---- ---- ---- ---- 7.616 -.534 8.150 6 1625 ---- ---- ---- ---- 7.372 -.532 7.904 1650 ---- ---- ---- ---- 7.129 -.531 7.660 1675 ---- ---- ---- ---- 6.888 -.529 7.417 2 1700 ---- ---- ---- ---- 6.648 -.527 7.175 2 1725 ---- ---- 6.260A 6.260A 6.409 -.525 6.934 1750 ---- ---- 6.025A 6.025A 6.172 -.523 6.695 1 1775 ---- ---- 5.792A 5.792A 5.937 -.520 6.457 1800 ---- ---- 5.559A 5.559A 5.703 -.518 6.221 6 1825 ---- ---- 5.328A 5.328A 5.472 -.515 5.987 29 1850 ---- ---- 5.100A 5.100A 5.243 -.511 5.754 2 1875 ---- ---- 4.875A 4.875A 5.017 -.507 5.524 1900 ---- ---- 4.653A 4.653A 4.793 -.503 5.296 28 1925 ---- ---- 4.434A 4.434A 4.573 -.498 5.071 1950 ---- ---- 4.218A 4.218A 4.356 -.493 4.849 1 1975 ---- ---- 4.007A 4.007A 4.142 -.488 4.630 2000 ---- ---- 3.801A 3.801A 3.933 -.482 4.415 163 2025 ---- ---- 3.599A 3.599A 3.729 -.475 4.204 2050 ---- ---- 3.403A 3.403A 3.529 -.468 3.997 4 2075 ---- ---- 3.213A 3.213A 3.335 -.459 3.794 2 2100 ---- ---- 3.029A 3.029A 3.146 -.451 3.597 20 2125 ---- ---- 2.851A 2.851A 2.964 -.442 3.406 1 2150 ---- ---- 2.680A 2.680A 2.789 -.431 3.220 76 2175 ---- ---- 2.516A 2.516A 2.620 -.420 3.040 2 2200 ---- ---- 2.360A 2.360A 2.458 -.410 2.868 252 2225 ---- ---- 2.211A 2.211A 2.304 -.397 2.701 26 2250 ---- ---- 2.069A 2.069A 2.158 -.384 2.542 102 2275 ---- 2.430B 1.935A 1.935A 2.019 -.370 2.389 5 2300 ---- 2.281B 1.810A 1.810A 1.888 -.355 2.243 152 2325 ---- 2.140B 1.691A 2.119B 1.764 -.340 2.104 2350 ---- 2.007B 1.579A 2.007B 1.648 -.324 1.972 25 2375 1.581 1.885B 1.474A 1.474A 1.539 -.308 4 1.847 8 2400 ---- 1.765B 1.377A 1.743B 1.437 -.292 25 1.729 1 270 2425 1.380 1.651B 1.284A 1.284A 1.342 -.276 4 1.618 40 2450 ---- 1.544B 1.200A 1.544B 1.253 -.261 1.514 5 40 2475 ---- ---- 1.119A 1.119A 1.170 -.248 1.418 80 2500 1.310 1.328B 1.045A 1.058A 1.092 -.235 10 1.327 6 1775 2525 ---- 1.254B .977A 1.254B 1.020 -.223 2 1.243 2 4 2550 ---- 1.190B .914A 1.190B .954 -.211 1 1.165 12 11 2575 ---- 1.114B .855A .855A .892 -.200 1.092 4 2600 1.025 1.044B .801A .801A .834 -.190 26 1.024 2 77 2625 ---- .978B .750A .966B .781 -.179 .960 8 2650 .794 .917B .704A .704A .732 -.169 13 .901 125 2675 ---- .859B .660A .660A .686 -.159 .845 5 2700 ---- .806B .620A .620A .643 -.150 2 .793 4 456 2725 ---- .757B .583A .746B .604 -.141 .745 2750 ---- .710B .548A .701B .568 -.132 .700 244 2775 ---- .667B .516A .516A .534 -.124 .658 2800 ---- .628B .486A .486A .502 -.117 .619 248 2825 ---- .588B .459A .459A .473 -.110 1 .583 12 38 2850 ---- .554B .432A .432A .446 -.103 .549 17 2875 ---- .522B .408A .408A .421 -.097 .518 2900 ---- .493B .385A .385A .397 -.092 .489 4 27 2925 ---- .465B .364A .364A .375 -.087 .462 3 2950 ---- ---- .344A .344A .354 -.083 .437 15 2975 ---- ---- .325A .325A .335 -.078 .413 6 3000 ---- ---- .308A .308A .317 -.074 5 .391 10 479 3025 ---- ---- .292A .292A .300 -.070 .370 30 31 3050 ---- ---- .276A .276A .284 -.066 .350 1 3075 ---- ---- .262A .262A .269 -.063 .332 100 101 3100 ---- ---- .248A .248A .254 -.061 .315 4 19 3125 ---- ---- .236A .236A .241 -.057 .298 1 3150 ---- ---- .224A .224A .229 -.054 .283 11 3175 ---- ---- .213A .213A .217 -.052 .269 3200 ---- ---- .202A .202A .206 -.049 .255 3 3225 ---- ---- .192A .192A .195 -.047 .242 3250 ---- ---- .183A .183A .186 -.045 .231 4 3275 ---- ---- .174A .174A .176 -.043 .219 2 3300 ---- ---- .166A .166A .168 -.041 .209 421 3325 ---- ---- .158A .158A .160 -.039 .199 5 3350 ---- ---- .151A .151A .152 -.038 .190 8 3375 ---- ---- .144A .144A .144 -.037 .181 2 3400 ---- ---- .137A .137A .138 -.035 .173 1 12 3425 ---- ---- .131A .131A .131 -.034 .165 2 3450 ---- ---- .125A .125A .125 -.033 .158 3500 ---- ---- .114A .114A .114 -.030 1 .144 2 472 4000 ---- ---- .053A .053A .049 -.019 .068 61 5000 ---- ---- .022A .022A .016 -.010 .026 4 60 6000 ---- ---- ---- ---- .010 -.004 .014 2 21 7000 ---- ---- ---- ---- .007 -.003 .010 800 ---- ---- ---- ---- 15.600 -.539 16.139 8000 ---- ---- ---- ---- .007 -.001 .008 825 ---- ---- ---- ---- 15.350 -.539 15.889 850 ---- ---- ---- ---- 15.100 -.539 15.639 875 ---- ---- ---- ---- 14.850 -.539 15.389 900 ---- ---- ---- ---- 14.600 -.539 15.139 9000 ---- ---- ---- ---- .006 -.002 .008 2 925 ---- ---- ---- ---- 14.350 -.539 14.889 950 ---- ---- ---- ---- 14.100 -.539 14.639 975 ---- ---- ---- ---- 13.850 -.539 14.389 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.294 -.536 12.830 1175 ---- ---- ---- ---- 12.044 -.536 12.580 1200 ---- ---- ---- ---- 11.794 -.536 12.330 1225 ---- ---- ---- ---- 11.544 -.536 12.080 1250 ---- ---- ---- ---- 11.294 -.536 11.830 1275 ---- ---- ---- ---- 11.044 -.536 11.580 1300 ---- ---- ---- ---- 10.794 -.536 11.330 1325 ---- ---- ---- ---- 10.544 -.536 11.080 1350 ---- ---- ---- ---- 10.294 -.536 10.830 1375 ---- ---- ---- ---- 10.044 -.536 10.580 1400 ---- ---- ---- ---- 9.794 -.536 10.330 1425 ---- ---- ---- ---- 9.544 -.536 10.080 1450 ---- ---- ---- ---- 9.295 -.535 9.830 1475 ---- ---- ---- ---- 9.047 -.534 9.581 1500 ---- ---- ---- ---- 8.800 -.533 9.333 1525 ---- ---- ---- ---- 8.555 -.530 9.085 1550 ---- ---- ---- ---- 8.310 -.529 8.839 1575 ---- ---- ---- ---- 8.066 -.527 8.593 1600 ---- ---- ---- ---- 7.824 -.525 8.349 1625 ---- ---- ---- ---- 7.583 -.523 8.106 1650 ---- ---- ---- ---- 7.343 -.522 7.865 1675 ---- ---- 6.955A 6.955A 7.105 -.520 7.625 1700 ---- ---- 6.719A 6.719A 6.869 -.518 7.387 1725 ---- ---- 6.485A 6.485A 6.634 -.516 7.150 1750 ---- ---- 6.252A 6.252A 6.401 -.514 6.915 1775 ---- ---- 6.022A 6.022A 6.170 -.512 6.682 2 1800 ---- ---- 5.794A 5.794A 5.941 -.510 6.451 1825 ---- ---- 5.569A 5.569A 5.714 -.507 6.221 1850 ---- ---- 5.346A 5.346A 5.490 -.504 5.994 1875 ---- ---- 5.124A 5.124A 5.269 -.500 5.769 1900 ---- ---- 4.910A 4.910A 5.051 -.495 5.546 1925 ---- ---- 4.696A 4.696A 4.836 -.490 5.326 1950 ---- ---- 4.487A 4.487A 4.625 -.485 5.110 1975 ---- ---- 4.283A 4.283A 4.418 -.479 4.897 2000 ---- ---- 4.083A 4.083A 4.216 -.471 4.687 2025 ---- ---- 3.888A 3.888A 4.018 -.464 4.482 2050 ---- ---- 3.698A 3.698A 3.825 -.456 4.281 4 2075 ---- ---- 3.513A 3.513A 3.637 -.448 4.085 2 2100 ---- ---- 3.335A 3.335A 3.455 -.439 3.894 8 2125 ---- ---- 3.162A 3.162A 3.278 -.430 3.708 2150 ---- ---- 2.996A 2.996A 3.108 -.420 3.528 2175 ---- ---- 2.835A 2.835A 2.943 -.410 3.353 2200 ---- ---- 2.682A 2.682A 2.785 -.400 3.185 2225 ---- ---- 2.535A 2.535A 2.633 -.390 3.023 2250 ---- ---- 2.394A 2.394A 2.488 -.379 2.867 2275 ---- 2.752B 2.262A 2.262A 2.350 -.368 2.718 16 2300 ---- 2.606B 2.135A 2.135A 2.218 -.356 2.574 1 2325 ---- 2.472B 2.015A 2.456B 2.093 -.343 2.436 2350 ---- 2.338B 1.901A 2.313B 1.974 -.330 2.304 2375 ---- 2.211B 1.792A 2.211B 1.863 -.315 2.178 2400 ---- 2.089B 1.692A 2.089B 1.757 -.300 2.057 2425 ---- 1.973B 1.596A 1.973B 1.658 -.283 1.941 2450 ---- 1.858B 1.505A 1.845B 1.565 -.268 1.833 6 2475 ---- ---- 1.421A 1.421A 1.477 -.255 1.732 10 54 2500 ---- ---- 1.343A 1.343A 1.394 -.244 1.638 101 2525 ---- ---- 1.266A 1.266A 1.316 -.234 1.550 2550 ---- 1.473B 1.196A 1.473B 1.242 -.224 1.466 30 30 2575 ---- 1.394B 1.130A 1.394B 1.173 -.213 1.386 2600 1.091 1.339B 1.069A 1.080A 1.108 -.204 10 1.312 122 2625 ---- 1.266B 1.011A 1.265B 1.048 -.193 1.241 1 1 2650 ---- 1.199B .958A 1.199B .991 -.184 1.175 2 2675 ---- 1.135B .908A 1.133B .938 -.174 1.112 2700 ---- 1.075B .859A 1.073B .889 -.165 1.054 1 2725 ---- 1.019B .815A 1.016B .842 -.156 .998 2750 ---- .966B .773A .963B .799 -.148 2 .947 2775 ---- .917B .734A .914B .758 -.140 .898 5 22 2800 ---- .870B .697A .867B .720 -.133 .853 101 2825 ---- .826B .663A .823B .684 -.126 .810 1 2 2850 ---- .784B .631A .782B .651 -.119 .770 2875 ---- .745B .600A .734B .619 -.113 .732 5 5 2900 ---- .707B .572A .700B .590 -.107 1 .697 10 10 2925 ---- .673B .545A .545A .562 -.102 .664 1 2950 ---- .641B .520A .520A .535 -.098 .633 2 2975 ---- .611B .496A .496A .510 -.093 .603 3000 .470 .582B .470 .490B .487 -.089 1 .576 53 3025 ---- .554B .452A .452A .465 -.084 .549 2 3050 ---- .527B .432A .432A .444 -.080 .524 3075 ---- .503B .413A .413A .424 -.077 .501 8 8 3100 ---- .480B .395A .395A .405 -.073 .478 20 3125 ---- .459B .378A .378A .388 -.069 .457 3150 ---- .439B .361A .361A .371 -.066 .437 3175 .358 .420B .346A .363B .355 -.063 2 .418 3200 ---- .401B .332A .332A .340 -.060 .400 2 3225 ---- ---- .318A .318A .326 -.058 .384 3250 ---- ---- .305A .305A .313 -.055 .368 3275 ---- ---- .292A .292A .300 -.052 .352 3300 ---- ---- .280A .280A .288 -.050 .338 1 3325 ---- ---- .269A .269A .277 -.048 .325 1 3350 .281 .281 .258A .258A .266 -.046 8 .312 21 3375 ---- ---- .248A .248A .256 -.044 .300 1 3400 ---- ---- .239A .239A .247 -.041 1 .288 1 3425 ---- ---- .230A .230A .238 -.039 .277 3450 .214 .214 .214 .214 .229 -.038 1 .267 1 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.794 -.536 14.330 10000 ---- ---- ---- ---- .008 -.004 .012 25 10 1025 ---- ---- ---- ---- 13.544 -.536 14.080 1050 ---- ---- ---- ---- 13.294 -.536 13.830 1075 ---- ---- ---- ---- 13.044 -.536 13.580 1100 ---- ---- ---- ---- 12.794 -.536 13.330 1125 ---- ---- ---- ---- 12.544 -.536 13.080 1150 ---- ---- ---- ---- 12.294 -.536 12.830 1175 ---- ---- ---- ---- 12.044 -.536 12.580 1200 ---- ---- ---- ---- 11.794 -.536 12.330 1225 ---- ---- ---- ---- 11.544 -.536 12.080 1250 ---- ---- ---- ---- 11.294 -.536 11.830 1275 ---- ---- ---- ---- 11.044 -.536 11.580 1300 ---- ---- ---- ---- 10.794 -.536 11.330 1325 ---- ---- ---- ---- 10.544 -.536 11.080 1350 ---- ---- ---- ---- 10.294 -.536 10.830 1375 ---- ---- ---- ---- 10.044 -.536 10.580 1400 ---- ---- ---- ---- 9.795 -.535 10.330 1425 ---- ---- ---- ---- 9.547 -.534 10.081 1450 ---- ---- ---- ---- 9.300 -.533 9.833 1475 ---- ---- ---- ---- 9.054 -.531 9.585 1500 ---- ---- ---- ---- 8.810 -.530 9.340 1525 ---- ---- ---- ---- 8.567 -.528 9.095 1550 ---- ---- ---- ---- 8.325 -.526 8.851 1 1575 ---- ---- ---- ---- 8.085 -.524 8.609 1600 ---- ---- ---- ---- 7.846 -.523 8.369 1625 ---- ---- 7.462A 7.462A 7.608 -.521 8.129 1650 ---- ---- 7.226A 7.226A 7.373 -.518 7.891 1 1675 ---- ---- 6.992A 6.992A 7.139 -.516 7.655 1 1700 ---- ---- 6.761A 6.761A 6.906 -.514 7.420 1725 ---- ---- 6.531A 6.531A 6.676 -.511 7.187 1750 ---- ---- 6.300A 6.300A 6.448 -.508 6.956 1775 ---- ---- 6.079A 6.079A 6.222 -.505 6.727 1800 ---- ---- 5.857A 5.857A 5.999 -.502 6.501 1825 ---- ---- 5.637A 5.637A 5.779 -.497 6.276 1 1850 ---- ---- 5.421A 5.421A 5.561 -.494 6.055 25 1875 ---- ---- 5.208A 5.208A 5.347 -.489 5.836 2 1900 ---- ---- 4.999A 4.999A 5.136 -.484 5.620 1925 ---- ---- 4.794A 4.794A 4.928 -.479 5.407 1950 ---- ---- 4.593A 4.593A 4.725 -.472 5.197 1 1975 ---- ---- 4.396A 4.396A 4.525 -.467 4.992 10 2000 ---- ---- 4.204A 4.204A 4.331 -.459 4.790 10 2025 ---- ---- 4.018A 4.018A 4.140 -.453 4.593 2050 ---- ---- 3.836A 3.836A 3.955 -.445 4.400 2075 ---- ---- 3.660A 3.660A 3.775 -.437 4.212 5 2100 ---- ---- 3.488A 3.488A 3.601 -.428 4.029 114 2125 ---- ---- 3.324A 3.324A 3.432 -.419 3.851 35 2150 ---- ---- 3.165A 3.165A 3.269 -.409 3.678 2175 ---- ---- 3.013A 3.013A 3.112 -.399 3.511 2200 3.000 3.000 2.866A 2.866A 2.961 -.388 1 3.349 205 2225 ---- ---- 2.725A 2.725A 2.817 -.376 3.193 2250 ---- ---- 2.591A 2.591A 2.678 -.364 3.042 2275 ---- ---- 2.462A 2.462A 2.545 -.353 2.898 5 2300 ---- ---- 2.340A 2.340A 2.419 -.340 2.759 43 2325 ---- ---- 2.223A 2.223A 2.298 -.327 2.625 7 2350 ---- ---- 2.112A 2.112A 2.183 -.315 2.498 10 2375 ---- ---- 2.006A 2.006A 2.074 -.302 2.376 2400 1.945 1.945 1.906A 1.931A 1.971 -.289 1 2.260 190 2425 ---- ---- 1.809A 1.809A 1.872 -.278 2.150 2450 ---- ---- 1.722A 1.722A 1.779 -.266 2.045 17 2475 ---- ---- 1.637A 1.637A 1.691 -.254 1.945 13 2500 ---- ---- 1.557A 1.557A 1.607 -.244 1.851 6 638 2525 ---- ---- 1.477A 1.477A 1.528 -.233 1.761 42 2550 ---- ---- 1.405A 1.405A 1.453 -.223 1.676 1 2575 ---- ---- 1.337A 1.337A 1.382 -.214 1.596 4 2600 ---- 1.542B 1.274A 1.274A 1.316 -.204 1.520 57 2625 ---- 1.469B 1.213A 1.213A 1.253 -.196 1.449 2650 ---- 1.400B 1.156A 1.156A 1.193 -.188 1.381 5 2675 ---- 1.335B 1.103A 1.103A 1.137 -.180 1.317 2 2700 ---- 1.273B 1.052A 1.052A 1.085 -.171 1.256 1 264 2725 ---- 1.214B 1.005A 1.005A 1.035 -.164 1.199 19 19 2750 ---- 1.159B .960A .960A .988 -.156 1.144 12 2775 ---- 1.106B .918A .918A .944 -.149 1.093 4 2800 ---- 1.054B .877A .877A .902 -.142 1.044 299 2825 ---- 1.007B .839A .839A .862 -.136 .998 2850 ---- .964B .804A .804A .825 -.130 .955 5 2875 ---- .922B .770A .770A .790 -.124 .914 2900 ---- .882B .737A .737A .757 -.118 .875 144 2925 ---- .844B .707A .707A .725 -.113 .838 1 2950 ---- .808B .678A .678A .696 -.107 .803 36 2975 ---- .775B .651A .651A .668 -.101 .769 1 3000 .664 .741B .625A .681B .641 -.097 100 .738 631 948 3025 ---- .712B .600A .600A .615 -.093 .708 3050 ---- .684B .577A .577A .591 -.088 .679 6 3075 ---- .654B .555A .555A .568 -.084 .652 2 3100 ---- .628B .534A .534A .546 -.081 .627 16 3125 ---- .605B .514A .514A .526 -.077 .603 100 3150 ---- .580B .495A .495A .506 -.073 .579 3175 ---- ---- .476A .476A .487 -.070 .557 3200 ---- ---- .459A .459A .469 -.067 .536 7 3225 ---- ---- .443A .443A .452 -.065 .517 3250 ---- ---- .427A .427A .436 -.062 .498 1 3275 ---- ---- .412A .412A .420 -.060 .480 3300 ---- ---- .397A .397A .405 -.058 .463 133 3325 ---- ---- .384A .384A .391 -.055 .446 3350 ---- ---- .370A .370A .377 -.054 .431 3375 ---- ---- .358A .358A .364 -.052 .416 3400 ---- ---- .346A .346A .352 -.050 .402 3425 ---- ---- .334A .334A .340 -.048 .388 3450 ---- ---- .323A .323A .329 -.046 .375 3475 ---- ---- .313A .313A .318 -.045 .363 3500 .311 .311 .303A .303A .307 -.044 1 .351 224 480 3525 ---- ---- .293A .293A .297 -.043 .340 3550 ---- ---- .284A .284A .288 -.041 .329 3575 ---- ---- .275A .275A .278 -.041 .319 3600 ---- ---- .267A .267A .269 -.040 .309 3 3625 ---- ---- .258A .258A .261 -.038 .299 3650 .242 .242 .242 .242 .253 -.037 1 .290 2 3675 ---- ---- .243A .243A .245 -.036 .281 3700 ---- ---- .236A .236A .237 -.036 .273 3725 ---- ---- .229A .229A .230 -.035 .265 3750 ---- ---- .222A .222A .222 -.035 .257 3775 ---- ---- .215A .215A .216 -.033 .249 3800 ---- ---- .209A .209A .209 -.033 .242 1 3825 ---- ---- .203A .203A .203 -.032 .235 3850 ---- ---- .197A .197A .197 -.032 .229 3875 ---- ---- .192A .192A .191 -.031 .222 3900 ---- ---- .186A .186A .185 -.031 .216 190 3925 ---- ---- .181A .181A .180 -.030 .210 3950 ---- ---- .176A .176A .174 -.031 .205 3975 ---- ---- .171A .171A .169 -.030 .199 4000 ---- ---- .166A .166A .164 -.030 50 .194 1 490 4025 ---- ---- .162A .162A .159 -.030 .189 10 4050 ---- ---- .157A .157A .155 -.029 .184 4075 ---- ---- .153A .153A .150 -.029 .179 1 4500 ---- ---- .099A .099A .095 -.025 .120 33 5000 ---- ---- .065A .065A .059 -.022 100 .081 103 6000 ---- ---- .037A .037A .030 -.015 .045 27 56 7000 ---- ---- .026A .026A .020 -.009 .029 15 725 ---- ---- ---- ---- 16.544 -.536 17.080 750 ---- ---- ---- ---- 16.294 -.536 16.830 775 ---- ---- ---- ---- 16.044 -.536 16.580 800 ---- ---- ---- ---- 15.794 -.536 16.330 8000 ---- ---- ---- ---- .014 -.006 .020 825 ---- ---- ---- ---- 15.544 -.536 16.080 850 ---- ---- ---- ---- 15.294 -.536 15.830 875 ---- ---- ---- ---- 15.044 -.536 15.580 900 ---- ---- ---- ---- 14.794 -.536 15.330 9000 ---- ---- ---- ---- .011 -.004 .015 10 925 ---- ---- ---- ---- 14.544 -.536 15.080 950 ---- ---- ---- ---- 14.294 -.536 14.830 975 ---- ---- ---- ---- 14.044 -.536 14.580 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.005 -.534 14.539 10000 ---- ---- ---- ---- .020 -.007 .027 1025 ---- ---- ---- ---- 13.755 -.534 14.289 1050 ---- ---- ---- ---- 13.505 -.534 14.039 1075 ---- ---- ---- ---- 13.255 -.534 13.789 1100 ---- ---- ---- ---- 13.005 -.534 13.539 1125 ---- ---- ---- ---- 12.755 -.534 13.289 1150 ---- ---- ---- ---- 12.505 -.534 13.039 1175 ---- ---- ---- ---- 12.255 -.534 12.789 1200 ---- ---- ---- ---- 12.005 -.534 12.539 1225 ---- ---- ---- ---- 11.755 -.534 12.289 1250 ---- ---- ---- ---- 11.505 -.534 12.039 1275 ---- ---- ---- ---- 11.255 -.534 11.789 1300 ---- ---- ---- ---- 11.005 -.534 11.539 1325 ---- ---- ---- ---- 10.755 -.534 11.289 1350 ---- ---- ---- ---- 10.506 -.533 11.039 1375 ---- ---- ---- ---- 10.258 -.532 10.790 1400 ---- ---- ---- ---- 10.011 -.530 10.541 1425 ---- ---- ---- ---- 9.766 -.529 10.295 1450 ---- ---- ---- ---- 9.522 -.527 10.049 1475 ---- ---- ---- ---- 9.280 -.525 9.805 1500 ---- ---- ---- ---- 9.040 -.523 9.563 1525 ---- ---- ---- ---- 8.801 -.521 9.322 1550 ---- ---- ---- ---- 8.565 -.518 9.083 1575 ---- ---- 8.180A 8.180A 8.330 -.515 8.845 1600 ---- ---- 7.947A 7.947A 8.096 -.514 8.610 1625 ---- ---- 7.716A 7.716A 7.865 -.510 8.375 1650 ---- ---- 7.487A 7.487A 7.635 -.508 8.143 1 1675 ---- ---- 7.260A 7.260A 7.408 -.504 7.912 1700 ---- ---- 7.036A 7.036A 7.183 -.501 7.684 1 1725 ---- ---- 6.813A 6.813A 6.959 -.499 7.458 2 1750 ---- ---- 6.594A 6.594A 6.739 -.494 7.233 1 1775 ---- ---- 6.378A 6.378A 6.521 -.491 7.012 1800 ---- ---- 6.164A 6.164A 6.306 -.486 6.792 1825 ---- ---- 5.954A 5.954A 6.094 -.482 6.576 1850 ---- ---- 5.747A 5.747A 5.885 -.478 6.363 1875 ---- ---- 5.540A 5.540A 5.680 -.472 6.152 1900 ---- ---- 5.340A 5.340A 5.479 -.467 5.946 1925 ---- ---- 5.148A 5.148A 5.281 -.461 5.742 1950 ---- ---- 4.957A 4.957A 5.088 -.454 5.542 1975 ---- ---- 4.770A 4.770A 4.898 -.448 5.346 1 2000 ---- ---- 4.587A 4.587A 4.714 -.440 5.154 1 2025 ---- ---- 4.409A 4.409A 4.533 -.434 4.967 2050 ---- ---- 4.237A 4.237A 4.358 -.425 4.783 2075 ---- ---- 4.069A 4.069A 4.187 -.417 4.604 2100 ---- ---- 3.906A 3.906A 4.021 -.409 4.430 2125 ---- ---- 3.748A 3.748A 3.861 -.400 4.261 2150 ---- ---- 3.596A 3.596A 3.705 -.391 4.096 2175 ---- ---- 3.449A 3.449A 3.555 -.381 3.936 2200 ---- ---- 3.308A 3.308A 3.410 -.372 3.782 2225 ---- ---- 3.168A 3.168A 3.271 -.361 3.632 2250 ---- ---- 3.041A 3.041A 3.136 -.352 3.488 2275 ---- ---- 2.915A 2.915A 3.007 -.342 3.349 2300 ---- ---- 2.794A 2.794A 2.884 -.331 3.215 9 2325 ---- ---- 2.679A 2.679A 2.765 -.321 3.086 2350 ---- ---- 2.569A 2.569A 2.651 -.311 2.962 2375 ---- ---- 2.463A 2.463A 2.541 -.302 2.843 2400 ---- ---- 2.362A 2.362A 2.436 -.292 2.728 125 2425 ---- ---- 2.266A 2.266A 2.336 -.282 2.618 4 2450 ---- ---- 2.173A 2.173A 2.240 -.273 2.513 2475 ---- ---- 2.085A 2.085A 2.148 -.264 2.412 62 2500 ---- ---- 2.000A 2.000A 2.060 -.256 2.316 2525 ---- ---- 1.920A 1.920A 1.976 -.247 2.223 2550 ---- ---- 1.845A 1.845A 1.896 -.239 2.135 2575 ---- ---- 1.773A 1.773A 1.820 -.231 2.051 2600 ---- ---- 1.703A 1.703A 1.748 -.222 1.970 2625 ---- ---- 1.637A 1.637A 1.679 -.214 1.893 2650 ---- ---- 1.575A 1.575A 1.613 -.207 1.820 2675 ---- ---- 1.515A 1.515A 1.551 -.199 1.750 2700 ---- ---- 1.458A 1.458A 1.492 -.192 1.684 325 2725 ---- ---- 1.403A 1.403A 1.436 -.184 1.620 2750 ---- ---- 1.352A 1.352A 1.382 -.178 1.560 2775 ---- ---- 1.302A 1.302A 1.331 -.171 1.502 2800 ---- ---- 1.255A 1.255A 1.283 -.164 1.447 60 2825 ---- ---- 1.210A 1.210A 1.236 -.158 1.394 2850 ---- ---- 1.168A 1.168A 1.192 -.152 1.344 16 2875 ---- ---- 1.122A 1.122A 1.150 -.147 1.297 2900 ---- ---- 1.083A 1.083A 1.110 -.141 1.251 2925 ---- ---- 1.046A 1.046A 1.072 -.135 1.207 2950 ---- ---- 1.011A 1.011A 1.035 -.131 1.166 2975 ---- ---- .977A .977A 1.001 -.125 1.126 12 3000 ---- ---- .945A .945A .967 -.121 1.088 2 102 3025 ---- ---- .914A .914A .936 -.116 1.052 3050 ---- ---- .885A .885A .905 -.112 1.017 3075 ---- ---- .857A .857A .876 -.108 .984 3100 ---- ---- .830A .830A .848 -.105 .953 3125 ---- ---- .804A .804A .822 -.100 .922 3150 ---- ---- .780A .780A .796 -.097 .893 8 3175 ---- ---- .756A .756A .772 -.093 .865 3200 ---- ---- .733A .733A .748 -.091 .839 3225 ---- ---- .712A .712A .726 -.087 .813 3250 ---- ---- .691A .691A .704 -.085 .789 12 3275 ---- ---- .671A .671A .684 -.081 .765 3300 ---- ---- .652A .652A .664 -.078 .742 3325 ---- ---- .633A .633A .645 -.076 .721 3350 ---- ---- .616A .616A .627 -.073 .700 3375 ---- ---- .599A .599A .609 -.071 .680 3400 ---- ---- .582A .582A .592 -.069 .661 3425 ---- ---- .567A .567A .576 -.066 .642 3450 ---- ---- .552A .552A .560 -.064 .624 9 3475 ---- ---- .537A .537A .545 -.062 .607 1 3500 ---- ---- .513A .513A .530 -.061 .591 125 4000 ---- ---- .323A .323A .325 -.036 .361 116 4500 ---- ---- .216A .216A .213 -.028 .241 5000 ---- ---- .151A .151A .146 -.024 .170 25 6000 ---- ---- .084A .084A .076 -.021 .097 7000 ---- ---- .055A .055A .047 -.017 .064 50 8000 ---- ---- .041A .041A .033 -.012 .045 825 ---- ---- ---- ---- 15.755 -.534 16.289 850 ---- ---- ---- ---- 15.505 -.534 16.039 875 ---- ---- ---- ---- 15.255 -.534 15.789 900 ---- ---- ---- ---- 15.005 -.534 15.539 9000 ---- ---- .033A .033A .025 -.009 .034 925 ---- ---- ---- ---- 14.755 -.534 15.289 950 ---- ---- ---- ---- 14.505 -.534 15.039 975 ---- ---- ---- ---- 14.255 -.534 14.789 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.299 -.537 14.836 10000 ---- ---- ---- ---- .065 -.009 .074 9 1025 ---- ---- ---- ---- 14.049 -.537 14.586 1050 ---- ---- ---- ---- 13.799 -.537 14.336 1075 ---- ---- ---- ---- 13.549 -.537 14.086 1100 ---- ---- ---- ---- 13.299 -.537 13.836 1125 ---- ---- ---- ---- 13.049 -.537 13.586 1150 ---- ---- ---- ---- 12.799 -.537 13.336 1175 ---- ---- ---- ---- 12.549 -.537 13.086 1200 ---- ---- ---- ---- 12.299 -.537 12.836 1225 ---- ---- ---- ---- 12.049 -.537 12.586 1250 ---- ---- ---- ---- 11.799 -.537 12.336 1275 ---- ---- ---- ---- 11.549 -.537 12.086 1300 ---- ---- ---- ---- 11.299 -.537 11.836 1325 ---- ---- ---- ---- 11.049 -.537 11.586 1350 ---- ---- ---- ---- 10.800 -.539 11.339 1375 ---- ---- ---- ---- 10.554 -.539 11.093 1400 ---- ---- ---- ---- 10.309 -.540 10.849 1425 ---- ---- ---- ---- 10.067 -.540 10.607 1450 ---- ---- ---- ---- 9.828 -.538 10.366 1475 ---- ---- ---- ---- 9.590 -.537 10.127 1500 ---- ---- ---- ---- 9.355 -.536 9.891 1525 ---- ---- ---- ---- 9.122 -.533 9.655 1550 ---- ---- ---- ---- 8.891 -.531 9.422 1575 ---- ---- ---- ---- 8.663 -.527 9.190 1600 ---- ---- ---- ---- 8.437 -.524 8.961 1625 ---- ---- ---- ---- 8.213 -.520 8.733 1650 ---- ---- ---- ---- 7.992 -.515 8.507 1675 ---- ---- ---- ---- 7.774 -.509 8.283 1700 ---- ---- ---- ---- 7.558 -.504 8.062 1725 ---- ---- ---- ---- 7.345 -.498 7.843 1750 ---- ---- ---- ---- 7.134 -.492 7.626 1775 ---- ---- ---- ---- 6.927 -.486 7.413 1800 ---- ---- ---- ---- 6.723 -.479 7.202 1825 ---- ---- ---- ---- 6.521 -.473 6.994 1850 ---- ---- ---- ---- 6.324 -.466 6.790 1875 ---- ---- ---- ---- 6.129 -.460 6.589 2 1900 ---- ---- ---- ---- 5.938 -.453 6.391 1 1925 ---- ---- ---- ---- 5.751 -.447 6.198 2 1950 ---- ---- ---- ---- 5.567 -.441 6.008 4 1975 ---- ---- ---- ---- 5.387 -.435 5.822 2000 ---- ---- ---- ---- 5.211 -.429 5.640 2025 ---- ---- ---- ---- 5.040 -.423 5.463 2050 ---- ---- ---- ---- 4.872 -.417 5.289 2075 ---- ---- ---- ---- 4.709 -.411 5.120 2100 ---- ---- ---- ---- 4.551 -.404 4.955 2125 ---- ---- ---- ---- 4.397 -.398 4.795 2150 ---- ---- ---- ---- 4.248 -.391 4.639 2175 ---- ---- ---- ---- 4.103 -.384 4.487 2200 ---- ---- ---- ---- 3.963 -.377 4.340 1 2225 ---- ---- ---- ---- 3.828 -.369 4.197 2250 ---- ---- ---- ---- 3.698 -.360 4.058 2275 ---- ---- ---- ---- 3.572 -.352 3.924 1 2300 ---- ---- ---- ---- 3.451 -.343 3.794 2325 ---- ---- ---- ---- 3.334 -.335 3.669 2350 ---- ---- ---- ---- 3.222 -.325 3.547 2375 ---- ---- ---- ---- 3.114 -.316 3.430 2400 ---- ---- ---- ---- 3.010 -.307 3.317 1 2425 ---- ---- ---- ---- 2.911 -.297 3.208 7 2450 ---- ---- ---- ---- 2.815 -.288 3.103 2475 ---- ---- 2.707A 2.707A 2.723 -.279 3.002 2500 ---- ---- ---- ---- 2.634 -.270 2.904 25 2525 ---- ---- ---- ---- 2.549 -.262 2.811 8 2550 ---- ---- ---- ---- 2.468 -.252 2.720 126 2575 ---- ---- ---- ---- 2.389 -.245 2.634 2600 ---- 2.551B 2.302A 2.302A 2.314 -.236 2.550 100 2625 ---- ---- ---- ---- 2.241 -.229 2.470 2650 ---- ---- ---- ---- 2.172 -.221 2.393 150 2675 ---- ---- ---- ---- 2.105 -.213 2.318 2700 ---- ---- ---- ---- 2.040 -.207 2.247 1 2725 ---- ---- ---- ---- 1.978 -.200 2.178 2750 ---- ---- ---- ---- 1.919 -.194 2.113 1 2775 ---- ---- ---- ---- 1.861 -.188 2.049 2800 ---- 1.993B 1.806A 1.806A 1.807 -.181 1.988 5 2825 ---- ---- ---- ---- 1.754 -.176 1.930 2850 ---- ---- ---- ---- 1.703 -.171 1.874 2875 ---- ---- ---- ---- 1.654 -.166 1.820 2900 ---- ---- ---- ---- 1.607 -.161 1.768 2925 ---- ---- ---- ---- 1.562 -.156 1.718 2950 ---- ---- ---- ---- 1.518 -.152 1.670 2975 ---- ---- ---- ---- 1.476 -.147 1.623 3000 ---- ---- 1.446A 1.446A 1.436 -.143 1.579 1562 3025 ---- ---- ---- ---- 1.397 -.139 1.536 3050 ---- ---- ---- ---- 1.360 -.134 1.494 3075 ---- ---- ---- ---- 1.324 -.131 1.455 3100 ---- ---- ---- ---- 1.289 -.127 1.416 1 3125 ---- ---- ---- ---- 1.256 -.123 1.379 3150 ---- ---- ---- ---- 1.224 -.120 1.344 3175 ---- ---- ---- ---- 1.193 -.116 1.309 3200 ---- ---- ---- ---- 1.163 -.113 1.276 3225 ---- ---- ---- ---- 1.134 -.110 1.244 3250 ---- ---- ---- ---- 1.106 -.107 1.213 3275 ---- ---- ---- ---- 1.079 -.105 1.184 3300 ---- ---- ---- ---- 1.053 -.102 1.155 26 3325 ---- ---- ---- ---- 1.028 -.100 1.128 3350 ---- ---- ---- ---- 1.004 -.097 1.101 3375 ---- ---- ---- ---- .981 -.094 1.075 3400 ---- ---- ---- ---- .958 -.092 1.050 3425 ---- ---- ---- ---- .937 -.089 1.026 3450 ---- ---- ---- ---- .915 -.088 1.003 3475 ---- ---- ---- ---- .895 -.086 .981 3500 ---- ---- ---- ---- .875 -.084 .959 1087 3525 ---- ---- ---- ---- .856 -.082 .938 3550 ---- ---- ---- ---- .838 -.079 .917 3575 ---- ---- ---- ---- .820 -.078 .898 3600 ---- ---- .833A .833A .803 -.075 2 .878 28 28 3625 ---- ---- ---- ---- .786 -.074 .860 3650 ---- ---- ---- ---- .770 -.072 .842 2 3675 ---- ---- ---- ---- .754 -.071 .825 3700 ---- ---- ---- ---- .738 -.070 .808 3725 ---- ---- ---- ---- .724 -.067 .791 3750 ---- ---- ---- ---- .709 -.066 .775 3775 ---- ---- ---- ---- .695 -.065 .760 3800 ---- ---- ---- ---- .682 -.063 .745 3825 ---- ---- ---- ---- .668 -.063 .731 3850 ---- ---- ---- ---- .656 -.060 .716 3875 ---- ---- ---- ---- .643 -.060 .703 3900 ---- ---- ---- ---- .631 -.058 .689 3925 ---- ---- ---- ---- .619 -.057 .676 3950 ---- ---- ---- ---- .608 -.056 .664 3975 ---- ---- ---- ---- .597 -.055 .652 4000 ---- ---- ---- ---- .586 -.054 .640 463 4025 ---- ---- .612A .612A .575 -.053 .628 4050 ---- ---- ---- ---- .565 -.052 .617 4075 ---- ---- ---- ---- .555 -.051 .606 4500 ---- ---- ---- ---- .421 -.036 .457 1 5000 ---- ---- ---- ---- .318 -.026 .344 49 6000 ---- ---- ---- ---- .203 -.011 .214 7000 ---- ---- ---- ---- .141 -.006 .147 3 725 ---- ---- ---- ---- 17.049 -.537 17.586 750 ---- ---- ---- ---- 16.799 -.537 17.336 7500 ---- ---- ---- .160A ---- ---- ---- 775 ---- ---- ---- ---- 16.549 -.537 17.086 800 ---- ---- ---- ---- 16.299 -.537 16.836 8000 ---- ---- ---- ---- .104 -.005 .109 825 ---- ---- ---- ---- 16.049 -.537 16.586 850 ---- ---- ---- ---- 15.799 -.537 16.336 875 ---- ---- ---- ---- 15.549 -.537 16.086 900 ---- ---- ---- ---- 15.299 -.537 15.836 9000 ---- ---- ---- ---- .080 -.007 .087 925 ---- ---- ---- ---- 15.049 -.537 15.586 950 ---- ---- ---- ---- 14.799 -.537 15.336 975 ---- ---- ---- ---- 14.549 -.537 15.086 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 14.841 -.537 15.378 1025 ---- ---- ---- ---- 14.591 -.537 15.128 1050 ---- ---- ---- ---- 14.341 -.537 14.878 1075 ---- ---- ---- ---- 14.091 -.537 14.628 1100 ---- ---- ---- ---- 13.841 -.537 14.378 1125 ---- ---- ---- ---- 13.591 -.537 14.128 1150 ---- ---- ---- ---- 13.341 -.537 13.878 1175 ---- ---- ---- ---- 13.091 -.537 13.628 1200 ---- ---- ---- ---- 12.841 -.537 13.378 1225 ---- ---- ---- ---- 12.591 -.537 13.128 1250 ---- ---- ---- ---- 12.341 -.537 12.878 1275 ---- ---- ---- ---- 12.091 -.537 12.628 1300 ---- ---- ---- ---- 11.842 -.536 12.378 1325 ---- ---- ---- ---- 11.595 -.533 12.128 1350 ---- ---- ---- ---- 11.350 -.530 11.880 1375 ---- ---- ---- ---- 11.107 -.527 11.634 1400 ---- ---- ---- ---- 10.867 -.523 11.390 1425 ---- ---- ---- ---- 10.629 -.519 11.148 1450 ---- ---- ---- ---- 10.393 -.516 10.909 1475 ---- ---- ---- ---- 10.159 -.512 10.671 1500 ---- ---- ---- ---- 9.928 -.508 10.436 1525 ---- ---- ---- ---- 9.698 -.505 10.203 1550 ---- ---- ---- ---- 9.472 -.501 9.973 1575 ---- ---- ---- ---- 9.247 -.498 9.745 1600 ---- ---- ---- ---- 9.025 -.494 9.519 1625 ---- ---- ---- ---- 8.806 -.490 9.296 1650 ---- ---- ---- ---- 8.590 -.485 9.075 1675 ---- ---- ---- ---- 8.376 -.481 8.857 1700 ---- ---- ---- ---- 8.165 -.477 8.642 1725 ---- ---- ---- ---- 7.957 -.473 8.430 1750 ---- ---- ---- ---- 7.753 -.468 8.221 1775 ---- ---- ---- ---- 7.552 -.463 8.015 1800 ---- ---- ---- ---- 7.354 -.459 7.813 1825 ---- ---- ---- ---- 7.160 -.454 7.614 1850 ---- ---- ---- ---- 6.970 -.449 7.419 1875 ---- ---- ---- ---- 6.784 -.444 7.228 1900 ---- ---- ---- ---- 6.603 -.438 7.041 1925 ---- ---- ---- ---- 6.425 -.433 6.858 1950 ---- ---- ---- ---- 6.252 -.427 6.679 1975 ---- ---- ---- ---- 6.084 -.421 6.505 2000 ---- ---- ---- ---- 5.920 -.416 6.336 2025 ---- ---- ---- ---- 5.760 -.411 6.171 2050 ---- ---- ---- ---- 5.606 -.404 6.010 2075 ---- ---- ---- ---- 5.456 -.399 5.855 2100 ---- ---- ---- ---- 5.311 -.393 5.704 2125 ---- ---- ---- ---- 5.171 -.387 5.558 2150 ---- ---- ---- ---- 5.035 -.381 5.416 2175 ---- ---- ---- ---- 4.905 -.375 5.280 2200 ---- ---- ---- ---- 4.779 -.369 5.148 2225 ---- ---- ---- ---- 4.658 -.363 5.021 2250 ---- ---- ---- ---- 4.541 -.358 4.899 2275 ---- ---- ---- ---- 4.430 -.351 4.781 2300 ---- ---- ---- ---- 4.322 -.346 4.668 2325 ---- ---- ---- ---- 4.219 -.340 4.559 2350 ---- ---- ---- ---- 4.120 -.335 4.455 2375 ---- ---- ---- ---- 4.025 -.329 4.354 2400 ---- ---- ---- ---- 3.934 -.323 4.257 2425 ---- ---- ---- ---- 3.846 -.318 4.164 2450 ---- ---- ---- ---- 3.762 -.312 4.074 2475 ---- ---- ---- ---- 3.680 -.307 3.987 2500 ---- ---- ---- ---- 3.601 -.302 3.903 2525 ---- ---- ---- ---- 3.524 -.298 3.822 2550 ---- ---- ---- ---- 3.449 -.293 3.742 2575 ---- ---- ---- ---- 3.377 -.288 3.665 2600 ---- ---- ---- ---- 3.306 -.283 3.589 2625 ---- ---- ---- ---- 3.236 -.279 3.515 2650 ---- ---- ---- ---- 3.168 -.274 3.442 2675 ---- ---- ---- ---- 3.101 -.269 3.370 2700 ---- ---- ---- ---- 3.034 -.266 3.300 2725 ---- ---- ---- ---- 2.969 -.261 3.230 2750 ---- ---- ---- ---- 2.905 -.257 3.162 2775 ---- ---- ---- ---- 2.843 -.252 3.095 2800 ---- ---- ---- ---- 2.781 -.248 3.029 2825 ---- ---- ---- ---- 2.721 -.244 2.965 2850 ---- ---- ---- ---- 2.662 -.240 2.902 2875 ---- ---- ---- ---- 2.604 -.236 2.840 2900 ---- ---- ---- ---- 2.548 -.232 2.780 2925 ---- ---- ---- ---- 2.494 -.228 2.722 2950 ---- ---- ---- ---- 2.441 -.224 2.665 2975 ---- ---- ---- ---- 2.390 -.220 2.610 3000 ---- ---- ---- ---- 2.340 -.217 2.557 3025 ---- ---- ---- ---- 2.292 -.214 2.506 3050 ---- ---- ---- ---- 2.246 -.211 2.457 3075 ---- ---- ---- ---- 2.202 -.207 2.409 3100 ---- ---- ---- ---- 2.160 -.203 2.363 3125 ---- ---- ---- ---- 2.119 -.200 2.319 3150 ---- ---- ---- ---- 2.079 -.198 2.277 3175 ---- ---- ---- ---- 2.042 -.194 2.236 3200 ---- ---- ---- ---- 2.005 -.192 2.197 3225 ---- ---- ---- ---- 1.970 -.189 2.159 3250 ---- ---- ---- ---- 1.937 -.186 2.123 3275 ---- ---- ---- ---- 1.904 -.183 2.087 3300 ---- ---- ---- ---- 1.873 -.181 2.054 3325 ---- ---- ---- ---- 1.843 -.178 2.021 3350 ---- ---- ---- ---- 1.814 -.176 1.990 3375 ---- ---- ---- ---- 1.787 -.173 1.960 3400 ---- ---- ---- ---- 1.760 -.170 1.930 3425 ---- ---- ---- ---- 1.734 -.168 1.902 3450 ---- ---- ---- ---- 1.709 -.166 1.875 3475 ---- ---- ---- ---- 1.685 -.164 1.849 3500 ---- ---- ---- ---- 1.662 -.162 1.824 3525 ---- ---- ---- ---- 1.639 -.160 1.799 3550 ---- ---- ---- ---- 1.618 -.157 1.775 3575 ---- ---- ---- ---- 1.597 -.155 1.752 3600 ---- ---- ---- ---- 1.576 -.154 1.730 3625 ---- ---- ---- ---- 1.557 -.152 1.709 3650 ---- ---- ---- ---- 1.537 -.151 1.688 3675 ---- ---- ---- ---- 1.519 -.148 1.667 3700 ---- ---- ---- ---- 1.501 -.147 1.648 3725 ---- ---- ---- ---- 1.483 -.145 1.628 3750 ---- ---- ---- ---- 1.466 -.144 1.610 3775 ---- ---- ---- ---- 1.450 -.142 1.592 3800 ---- ---- ---- ---- 1.434 -.140 1.574 3825 ---- ---- ---- ---- 1.418 -.139 1.557 3850 ---- ---- ---- ---- 1.403 -.137 1.540 3875 ---- ---- ---- ---- 1.389 -.135 1.524 3900 ---- ---- ---- ---- 1.374 -.135 1.509 3925 ---- ---- ---- ---- 1.361 -.133 1.494 3950 ---- ---- ---- ---- 1.347 -.132 1.479 3975 ---- ---- ---- ---- 1.334 -.130 1.464 4000 ---- ---- ---- ---- 1.322 -.129 1.451 4025 ---- ---- ---- ---- 1.309 -.128 1.437 4050 ---- ---- ---- ---- 1.297 -.127 1.424 4075 ---- ---- ---- ---- 1.286 -.125 1.411 4100 ---- ---- ---- ---- 1.275 -.124 1.399 725 ---- ---- ---- ---- 17.591 -.537 18.128 750 ---- ---- ---- ---- 17.341 -.537 17.878 775 ---- ---- ---- ---- 17.091 -.537 17.628 800 ---- ---- ---- ---- 16.841 -.537 17.378 825 ---- ---- ---- ---- 16.591 -.537 17.128 850 ---- ---- ---- ---- 16.341 -.537 16.878 875 ---- ---- ---- ---- 16.091 -.537 16.628 900 ---- ---- ---- ---- 15.841 -.537 16.378 925 ---- ---- ---- ---- 15.591 -.537 16.128 950 ---- ---- ---- ---- 15.341 -.537 15.878 975 ---- ---- ---- ---- 15.091 -.537 15.628 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.273 -.537 15.810 1025 ---- ---- ---- ---- 15.023 -.537 15.560 1050 ---- ---- ---- ---- 14.773 -.537 15.310 1075 ---- ---- ---- ---- 14.523 -.537 15.060 1100 ---- ---- ---- ---- 14.274 -.536 14.810 1125 ---- ---- ---- ---- 14.026 -.534 14.560 1150 ---- ---- ---- ---- 13.781 -.531 14.312 1175 ---- ---- ---- ---- 13.538 -.528 14.066 1200 ---- ---- ---- ---- 13.296 -.525 13.821 1225 ---- ---- ---- ---- 13.056 -.522 13.578 1250 ---- ---- ---- ---- 12.818 -.519 13.337 1275 ---- ---- ---- ---- 12.581 -.516 13.097 1300 ---- ---- ---- ---- 12.345 -.514 12.859 1325 ---- ---- ---- ---- 12.111 -.511 12.622 1350 ---- ---- ---- ---- 11.879 -.508 12.387 1375 ---- ---- ---- ---- 11.648 -.505 12.153 1400 ---- ---- ---- ---- 11.418 -.502 11.920 1425 ---- ---- ---- ---- 11.189 -.500 11.689 1450 ---- ---- ---- ---- 10.962 -.496 11.458 1475 ---- ---- ---- ---- 10.736 -.493 11.229 1500 ---- ---- ---- ---- 10.511 -.491 11.002 1525 ---- ---- ---- ---- 10.288 -.488 10.776 1550 ---- ---- ---- ---- 10.066 -.485 10.551 1575 ---- ---- ---- ---- 9.847 -.481 10.328 1600 ---- ---- ---- ---- 9.629 -.478 10.107 1625 ---- ---- ---- ---- 9.413 -.475 9.888 1650 ---- ---- ---- ---- 9.200 -.472 9.672 1675 ---- ---- ---- ---- 8.990 -.468 9.458 1700 ---- ---- ---- ---- 8.783 -.464 9.247 1725 ---- ---- ---- ---- 8.579 -.460 9.039 1750 ---- ---- ---- ---- 8.379 -.456 8.835 1775 ---- ---- ---- ---- 8.182 -.452 8.634 1800 ---- ---- ---- ---- 7.990 -.448 8.438 1825 ---- ---- ---- ---- 7.801 -.444 8.245 1850 ---- ---- ---- ---- 7.617 -.439 8.056 1875 ---- ---- ---- ---- 7.437 -.434 7.871 1900 ---- ---- ---- ---- 7.261 -.430 7.691 1925 ---- ---- ---- ---- 7.090 -.425 7.515 1950 ---- ---- ---- ---- 6.923 -.420 7.343 1975 ---- ---- ---- ---- 6.760 -.415 7.175 2000 ---- ---- ---- ---- 6.601 -.411 7.012 2025 ---- ---- ---- ---- 6.447 -.405 6.852 2050 ---- ---- ---- ---- 6.298 -.400 6.698 2075 ---- ---- ---- ---- 6.152 -.395 6.547 2100 ---- ---- ---- ---- 6.011 -.390 6.401 2125 ---- ---- ---- ---- 5.874 -.385 6.259 2150 ---- ---- ---- ---- 5.741 -.380 6.121 2175 ---- ---- ---- ---- 5.612 -.375 5.987 2200 ---- ---- ---- ---- 5.488 -.369 5.857 2225 ---- ---- ---- ---- 5.367 -.365 5.732 2250 ---- ---- ---- ---- 5.250 -.360 5.610 2275 ---- ---- ---- ---- 5.137 -.354 5.491 2300 ---- ---- ---- ---- 5.027 -.350 5.377 2325 ---- ---- ---- ---- 4.921 -.345 5.266 2350 ---- ---- ---- ---- 4.819 -.339 5.158 2375 ---- ---- ---- ---- 4.719 -.335 5.054 2400 ---- ---- ---- ---- 4.623 -.330 4.953 2425 ---- ---- ---- ---- 4.529 -.326 4.855 2450 ---- ---- ---- ---- 4.439 -.321 4.760 2475 ---- ---- ---- ---- 4.352 -.316 4.668 2500 ---- ---- ---- ---- 4.267 -.312 4.579 2525 ---- ---- ---- ---- 4.184 -.308 4.492 2550 ---- ---- ---- ---- 4.105 -.303 4.408 2575 ---- ---- ---- ---- 4.027 -.299 4.326 2600 ---- ---- ---- ---- 3.952 -.295 4.247 2625 ---- ---- ---- ---- 3.879 -.291 4.170 2650 ---- ---- ---- ---- 3.808 -.287 4.095 2675 ---- ---- ---- ---- 3.739 -.283 4.022 2700 ---- ---- ---- ---- 3.672 -.279 3.951 2725 ---- ---- ---- ---- 3.607 -.274 3.881 2750 ---- ---- ---- ---- 3.543 -.271 3.814 2775 ---- ---- ---- ---- 3.481 -.267 3.748 2800 ---- ---- ---- ---- 3.420 -.264 3.684 2825 ---- ---- ---- ---- 3.362 -.260 3.622 2850 ---- ---- ---- ---- 3.304 -.257 3.561 2875 ---- ---- ---- ---- 3.249 -.253 3.502 2900 ---- ---- ---- ---- 3.195 -.250 3.445 2925 ---- ---- ---- ---- 3.143 -.246 3.389 2950 ---- ---- ---- ---- 3.092 -.244 3.336 2975 ---- ---- ---- ---- 3.043 -.240 3.283 3000 ---- ---- ---- ---- 2.996 -.237 3.233 3025 ---- ---- ---- ---- 2.950 -.234 3.184 3050 ---- ---- ---- ---- 2.906 -.231 3.137 3075 ---- ---- ---- ---- 2.863 -.228 3.091 3100 ---- ---- ---- ---- 2.822 -.225 3.047 3125 ---- ---- ---- ---- 2.783 -.222 3.005 3150 ---- ---- ---- ---- 2.745 -.219 2.964 3175 ---- ---- ---- ---- 2.708 -.217 2.925 3200 ---- ---- ---- ---- 2.672 -.215 2.887 3225 ---- ---- ---- ---- 2.638 -.212 2.850 3250 ---- ---- ---- ---- 2.605 -.210 2.815 3275 ---- ---- ---- ---- 2.573 -.207 2.780 3300 ---- ---- ---- ---- 2.542 -.205 2.747 3325 ---- ---- ---- ---- 2.512 -.202 2.714 3350 ---- ---- ---- ---- 2.482 -.201 2.683 3375 ---- ---- ---- ---- 2.454 -.198 2.652 3400 ---- ---- ---- ---- 2.426 -.196 2.622 3425 ---- ---- ---- ---- 2.399 -.194 2.593 3450 ---- ---- ---- ---- 2.372 -.192 2.564 3475 ---- ---- ---- ---- 2.346 -.190 2.536 3500 ---- ---- ---- ---- 2.320 -.188 2.508 3525 ---- ---- ---- ---- 2.295 -.186 2.481 3550 ---- ---- ---- ---- 2.270 -.184 2.454 3575 ---- ---- ---- ---- 2.246 -.182 2.428 3600 ---- ---- ---- ---- 2.222 -.180 2.402 3625 ---- ---- ---- ---- 2.198 -.178 2.376 3650 ---- ---- ---- ---- 2.174 -.176 2.350 3675 ---- ---- ---- ---- 2.150 -.175 2.325 3700 ---- ---- ---- ---- 2.126 -.174 2.300 3725 ---- ---- ---- ---- 2.103 -.172 2.275 3750 ---- ---- ---- ---- 2.080 -.170 2.250 3775 ---- ---- ---- ---- 2.057 -.168 2.225 3800 ---- ---- ---- ---- 2.035 -.166 2.201 3825 ---- ---- ---- ---- 2.012 -.165 2.177 3850 ---- ---- ---- ---- 1.990 -.163 2.153 3875 ---- ---- ---- ---- 1.968 -.162 2.130 3900 ---- ---- ---- ---- 1.947 -.160 2.107 3925 ---- ---- ---- ---- 1.926 -.158 2.084 3950 ---- ---- ---- ---- 1.905 -.157 2.062 3975 ---- ---- ---- ---- 1.884 -.156 2.040 4000 ---- ---- ---- ---- 1.864 -.154 2.018 4025 ---- ---- ---- ---- 1.845 -.152 1.997 4050 ---- ---- ---- ---- 1.825 -.151 1.976 4075 ---- ---- ---- ---- 1.806 -.150 1.956 4100 ---- ---- ---- ---- 1.788 -.148 1.936 725 ---- ---- ---- ---- 18.023 -.537 18.560 750 ---- ---- ---- ---- 17.773 -.537 18.310 775 ---- ---- ---- ---- 17.523 -.537 18.060 800 ---- ---- ---- ---- 17.273 -.537 17.810 825 ---- ---- ---- ---- 17.023 -.537 17.560 850 ---- ---- ---- ---- 16.773 -.537 17.310 875 ---- ---- ---- ---- 16.523 -.537 17.060 900 ---- ---- ---- ---- 16.273 -.537 16.810 925 ---- ---- ---- ---- 16.023 -.537 16.560 950 ---- ---- ---- ---- 15.773 -.537 16.310 975 ---- ---- ---- ---- 15.523 -.537 16.060 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.442 -.532 15.974 1025 ---- ---- ---- ---- 15.199 -.529 15.728 1050 ---- ---- ---- ---- 14.957 -.526 15.483 1075 ---- ---- ---- ---- 14.718 -.523 15.241 1100 ---- ---- ---- ---- 14.481 -.520 15.001 1125 ---- ---- ---- ---- 14.245 -.517 14.762 1150 ---- ---- ---- ---- 14.012 -.514 14.526 1175 ---- ---- ---- ---- 13.779 -.512 14.291 1200 ---- ---- ---- ---- 13.549 -.508 14.057 1225 ---- ---- ---- ---- 13.320 -.505 13.825 1250 ---- ---- ---- ---- 13.092 -.503 13.595 1275 ---- ---- ---- ---- 12.866 -.500 13.366 1300 ---- ---- ---- ---- 12.641 -.497 13.138 1325 ---- ---- ---- ---- 12.417 -.495 12.912 1350 ---- ---- ---- ---- 12.195 -.491 12.686 1375 ---- ---- ---- ---- 11.974 -.488 12.462 1400 ---- ---- ---- ---- 11.753 -.486 12.239 1425 ---- ---- ---- ---- 11.535 -.482 12.017 1450 ---- ---- ---- ---- 11.317 -.480 11.797 1475 ---- ---- ---- ---- 11.100 -.477 11.577 1500 ---- ---- ---- ---- 10.884 -.474 11.358 1525 ---- ---- ---- ---- 10.670 -.471 11.141 1550 ---- ---- ---- ---- 10.457 -.468 10.925 1575 ---- ---- ---- ---- 10.245 -.466 10.711 1600 ---- ---- ---- ---- 10.036 -.462 10.498 1625 ---- ---- ---- ---- 9.828 -.459 10.287 1650 ---- ---- ---- ---- 9.623 -.456 10.079 1675 ---- ---- ---- ---- 9.421 -.452 9.873 1700 ---- ---- ---- ---- 9.221 -.448 9.669 1725 ---- ---- ---- ---- 9.024 -.445 9.469 1750 ---- ---- ---- ---- 8.831 -.441 9.272 1775 ---- ---- ---- ---- 8.641 -.438 9.079 1800 ---- ---- ---- ---- 8.456 -.434 8.890 1825 ---- ---- ---- ---- 8.275 -.430 8.705 1850 ---- ---- ---- ---- 8.097 -.426 8.523 1875 ---- ---- ---- ---- 7.924 -.422 8.346 1900 ---- ---- ---- ---- 7.755 -.418 8.173 1925 ---- ---- ---- ---- 7.591 -.413 8.004 1950 ---- ---- ---- ---- 7.431 -.409 7.840 1975 ---- ---- ---- ---- 7.275 -.405 7.680 2000 ---- ---- ---- ---- 7.124 -.400 7.524 2025 ---- ---- ---- ---- 6.977 -.396 7.373 2050 ---- ---- ---- ---- 6.834 -.391 7.225 2075 ---- ---- ---- ---- 6.696 -.387 7.083 2100 ---- ---- ---- ---- 6.562 -.382 6.944 2125 ---- ---- ---- ---- 6.432 -.378 6.810 2150 ---- ---- ---- ---- 6.306 -.373 6.679 2175 ---- ---- ---- ---- 6.184 -.369 6.553 2200 ---- ---- ---- ---- 6.066 -.365 6.431 2225 ---- ---- ---- ---- 5.952 -.360 6.312 2250 ---- ---- ---- ---- 5.841 -.356 6.197 2275 ---- ---- ---- ---- 5.734 -.352 6.086 2300 ---- ---- ---- ---- 5.630 -.348 5.978 2325 ---- ---- ---- ---- 5.530 -.343 5.873 2350 ---- ---- ---- ---- 5.432 -.339 5.771 2375 ---- ---- ---- ---- 5.338 -.335 5.673 2400 ---- ---- ---- ---- 5.246 -.331 5.577 2425 ---- ---- ---- ---- 5.157 -.327 5.484 2450 ---- ---- ---- ---- 5.070 -.323 5.393 2475 ---- ---- ---- ---- 4.986 -.319 5.305 2500 ---- ---- ---- ---- 4.905 -.315 5.220 2525 ---- ---- ---- ---- 4.825 -.312 5.137 2550 ---- ---- ---- ---- 4.748 -.308 5.056 2575 ---- ---- ---- ---- 4.674 -.304 4.978 2600 ---- ---- ---- ---- 4.601 -.300 4.901 2625 ---- ---- ---- ---- 4.530 -.297 4.827 2650 ---- ---- ---- ---- 4.461 -.294 4.755 2675 ---- ---- ---- ---- 4.394 -.290 4.684 2700 ---- ---- ---- ---- 4.329 -.286 4.615 2725 ---- ---- ---- ---- 4.265 -.283 4.548 2750 ---- ---- ---- ---- 4.202 -.280 4.482 2775 ---- ---- ---- ---- 4.142 -.276 4.418 2800 ---- ---- ---- ---- 4.082 -.274 4.356 2825 ---- ---- ---- ---- 4.024 -.271 4.295 2850 ---- ---- ---- ---- 3.968 -.268 4.236 2875 ---- ---- ---- ---- 3.913 -.265 4.178 2900 ---- ---- ---- ---- 3.860 -.261 4.121 2925 ---- ---- ---- ---- 3.808 -.259 4.067 2950 ---- ---- ---- ---- 3.758 -.255 4.013 2975 ---- ---- ---- ---- 3.709 -.253 3.962 3000 ---- ---- ---- ---- 3.661 -.250 3.911 3025 ---- ---- ---- ---- 3.615 -.248 3.863 3050 ---- ---- ---- ---- 3.571 -.245 3.816 3075 ---- ---- ---- ---- 3.528 -.242 3.770 3100 ---- ---- ---- ---- 3.486 -.240 3.726 3125 ---- ---- ---- ---- 3.446 -.238 3.684 3150 ---- ---- ---- ---- 3.407 -.236 3.643 3175 ---- ---- ---- ---- 3.370 -.233 3.603 3200 ---- ---- ---- ---- 3.334 -.231 3.565 3225 ---- ---- ---- ---- 3.299 -.229 3.528 3250 ---- ---- ---- ---- 3.266 -.226 3.492 3275 ---- ---- ---- ---- 3.233 -.224 3.457 3300 ---- ---- ---- ---- 3.201 -.223 3.424 3325 ---- ---- ---- ---- 3.171 -.220 3.391 3350 ---- ---- ---- ---- 3.141 -.218 3.359 3375 ---- ---- ---- ---- 3.112 -.216 3.328 3400 ---- ---- ---- ---- 3.084 -.214 3.298 3425 ---- ---- ---- ---- 3.056 -.213 3.269 3450 ---- ---- ---- ---- 3.029 -.211 3.240 3475 ---- ---- ---- ---- 3.003 -.209 3.212 3500 ---- ---- ---- ---- 2.977 -.208 3.185 3525 ---- ---- ---- ---- 2.952 -.205 3.157 3550 ---- ---- ---- ---- 2.927 -.204 3.131 3575 ---- ---- ---- ---- 2.902 -.203 3.105 3600 ---- ---- ---- ---- 2.878 -.201 3.079 3625 ---- ---- ---- ---- 2.854 -.199 3.053 3650 ---- ---- ---- ---- 2.831 -.197 3.028 3675 ---- ---- ---- ---- 2.808 -.196 3.004 3700 ---- ---- ---- ---- 2.785 -.194 2.979 3725 ---- ---- ---- ---- 2.763 -.193 2.956 3750 ---- ---- ---- ---- 2.741 -.191 2.932 3775 ---- ---- ---- ---- 2.719 -.190 2.909 3800 ---- ---- ---- ---- 2.698 -.188 2.886 3825 ---- ---- ---- ---- 2.677 -.187 2.864 3850 ---- ---- ---- ---- 2.657 -.185 2.842 3875 ---- ---- ---- ---- 2.637 -.184 2.821 3900 ---- ---- ---- ---- 2.617 -.183 2.800 3925 ---- ---- ---- ---- 2.598 -.181 2.779 3950 ---- ---- ---- ---- 2.579 -.180 2.759 3975 ---- ---- ---- ---- 2.560 -.179 2.739 4000 ---- ---- ---- ---- 2.542 -.178 2.720 4025 ---- ---- ---- ---- 2.524 -.177 2.701 4050 ---- ---- ---- ---- 2.507 -.175 2.682 4075 ---- ---- ---- ---- 2.490 -.174 2.664 4100 ---- ---- ---- ---- 2.473 -.173 2.646 4125 ---- ---- ---- ---- 2.457 -.171 2.628 925 ---- ---- ---- ---- 16.186 -.537 16.723 950 ---- ---- ---- ---- 15.936 -.537 16.473 975 ---- ---- ---- ---- 15.688 -.535 16.223 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.571 -.525 16.096 1025 ---- ---- ---- ---- 15.333 -.522 15.855 1050 ---- ---- ---- ---- 15.097 -.519 15.616 1075 ---- ---- ---- ---- 14.863 -.516 15.379 1100 ---- ---- ---- ---- 14.631 -.513 15.144 1125 ---- ---- ---- ---- 14.401 -.510 14.911 1150 ---- ---- ---- ---- 14.173 -.507 14.680 1175 ---- ---- ---- ---- 13.947 -.504 14.451 1200 ---- ---- ---- ---- 13.722 -.501 14.223 1225 ---- ---- ---- ---- 13.499 -.498 13.997 1250 ---- ---- ---- ---- 13.277 -.495 13.772 1275 ---- ---- ---- ---- 13.056 -.493 13.549 1300 ---- ---- ---- ---- 12.837 -.490 13.327 1325 ---- ---- ---- ---- 12.620 -.486 13.106 1350 ---- ---- ---- ---- 12.403 -.484 12.887 1375 ---- ---- ---- ---- 12.188 -.481 12.669 1400 ---- ---- ---- ---- 11.974 -.478 12.452 1425 ---- ---- ---- ---- 11.761 -.475 12.236 1450 ---- ---- ---- ---- 11.549 -.472 12.021 1475 ---- ---- ---- ---- 11.339 -.468 11.807 1500 ---- ---- ---- ---- 11.129 -.466 11.595 1525 ---- ---- ---- ---- 10.921 -.463 11.384 1550 ---- ---- ---- ---- 10.714 -.460 11.174 1575 ---- ---- ---- ---- 10.509 -.457 10.966 1600 ---- ---- ---- ---- 10.306 -.454 10.760 1625 ---- ---- ---- ---- 10.105 -.450 10.555 1650 ---- ---- ---- ---- 9.906 -.447 10.353 1675 ---- ---- ---- ---- 9.709 -.444 10.153 1700 ---- ---- ---- ---- 9.515 -.441 9.956 1725 ---- ---- ---- ---- 9.324 -.438 9.762 1750 ---- ---- ---- ---- 9.137 -.434 9.571 1775 ---- ---- ---- ---- 8.953 -.430 9.383 1800 ---- ---- ---- ---- 8.773 -.427 9.200 1825 ---- ---- ---- ---- 8.597 -.423 9.020 1850 ---- ---- ---- ---- 8.425 -.419 8.844 1875 ---- ---- ---- ---- 8.257 -.415 8.672 1900 ---- ---- ---- ---- 8.093 -.411 8.504 1925 ---- ---- ---- ---- 7.934 -.407 8.341 1950 ---- ---- ---- ---- 7.779 -.403 8.182 1975 ---- ---- ---- ---- 7.628 -.399 8.027 2000 ---- ---- ---- ---- 7.482 -.395 7.877 2025 ---- ---- ---- ---- 7.340 -.391 7.731 2050 ---- ---- ---- ---- 7.203 -.386 7.589 2075 ---- ---- ---- ---- 7.069 -.383 7.452 2100 ---- ---- ---- ---- 6.940 -.378 7.318 2125 ---- ---- ---- ---- 6.815 -.374 7.189 2150 ---- ---- ---- ---- 6.694 -.370 7.064 2175 ---- ---- ---- ---- 6.576 -.366 6.942 2200 ---- ---- ---- ---- 6.463 -.362 6.825 2225 ---- ---- ---- ---- 6.352 -.358 6.710 2250 ---- ---- ---- ---- 6.245 -.354 6.599 2275 ---- ---- ---- ---- 6.141 -.351 6.492 2300 ---- ---- ---- ---- 6.041 -.346 6.387 2325 ---- ---- ---- ---- 5.942 -.343 6.285 2350 ---- ---- ---- ---- 5.847 -.339 6.186 2375 ---- ---- ---- ---- 5.754 -.335 6.089 2400 ---- ---- ---- ---- 5.663 -.331 5.994 2425 ---- ---- ---- ---- 5.574 -.328 5.902 2450 ---- ---- ---- ---- 5.488 -.324 5.812 2475 ---- ---- ---- ---- 5.404 -.320 5.724 2500 ---- ---- ---- ---- 5.322 -.317 5.639 2525 ---- ---- ---- ---- 5.243 -.313 5.556 2550 ---- ---- ---- ---- 5.165 -.310 5.475 2575 ---- ---- ---- ---- 5.090 -.307 5.397 2600 ---- ---- ---- ---- 5.017 -.303 5.320 2625 ---- ---- ---- ---- 4.946 -.300 5.246 2650 ---- ---- ---- ---- 4.877 -.297 5.174 2675 ---- ---- ---- ---- 4.811 -.293 5.104 2700 ---- ---- ---- ---- 4.746 -.290 5.036 2725 ---- ---- ---- ---- 4.683 -.288 4.971 2750 ---- ---- ---- ---- 4.623 -.284 4.907 2775 ---- ---- ---- ---- 4.564 -.282 4.846 2800 ---- ---- ---- ---- 4.507 -.279 4.786 2825 ---- ---- ---- ---- 4.453 -.276 4.729 2850 ---- ---- ---- ---- 4.400 -.273 4.673 2875 ---- ---- ---- ---- 4.348 -.271 4.619 2900 ---- ---- ---- ---- 4.299 -.268 4.567 2925 ---- ---- ---- ---- 4.251 -.265 4.516 2950 ---- ---- ---- ---- 4.204 -.263 4.467 2975 ---- ---- ---- ---- 4.160 -.260 4.420 3000 ---- ---- ---- ---- 4.116 -.258 4.374 3025 ---- ---- ---- ---- 4.074 -.256 4.330 3050 ---- ---- ---- ---- 4.034 -.253 4.287 3075 ---- ---- ---- ---- 3.995 -.251 4.246 3100 ---- ---- ---- ---- 3.957 -.249 4.206 3125 ---- ---- ---- ---- 3.920 -.247 4.167 3150 ---- ---- ---- ---- 3.884 -.245 4.129 3175 ---- ---- ---- ---- 3.850 -.243 4.093 3200 ---- ---- ---- ---- 3.816 -.241 4.057 3225 ---- ---- ---- ---- 3.784 -.239 4.023 3250 ---- ---- ---- ---- 3.752 -.237 3.989 3275 ---- ---- ---- ---- 3.721 -.235 3.956 3300 ---- ---- ---- ---- 3.691 -.233 3.924 3325 ---- ---- ---- ---- 3.662 -.231 3.893 3350 ---- ---- ---- ---- 3.633 -.230 3.863 3375 ---- ---- ---- ---- 3.605 -.228 3.833 3400 ---- ---- ---- ---- 3.578 -.226 3.804 3425 ---- ---- ---- ---- 3.551 -.224 3.775 3450 ---- ---- ---- ---- 3.524 -.223 3.747 3475 ---- ---- ---- ---- 3.498 -.221 3.719 3500 ---- ---- ---- ---- 3.472 -.219 3.691 3525 ---- ---- ---- ---- 3.446 -.218 3.664 3550 ---- ---- ---- ---- 3.421 -.216 3.637 3575 ---- ---- ---- ---- 3.395 -.215 3.610 3600 ---- ---- ---- ---- 3.370 -.213 3.583 3625 ---- ---- ---- ---- 3.345 -.212 3.557 3650 ---- ---- ---- ---- 3.320 -.210 3.530 3675 ---- ---- ---- ---- 3.296 -.208 3.504 3700 ---- ---- ---- ---- 3.271 -.208 3.479 3725 ---- ---- ---- ---- 3.247 -.206 3.453 3750 ---- ---- ---- ---- 3.223 -.205 3.428 3775 ---- ---- ---- ---- 3.200 -.202 3.402 3800 ---- ---- ---- ---- 3.176 -.202 3.378 3825 ---- ---- ---- ---- 3.153 -.200 3.353 3850 ---- ---- ---- ---- 3.130 -.199 3.329 3875 ---- ---- ---- ---- 3.107 -.198 3.305 3900 ---- ---- ---- ---- 3.085 -.196 3.281 3925 ---- ---- ---- ---- 3.063 -.195 3.258 3950 ---- ---- ---- ---- 3.041 -.194 3.235 3975 ---- ---- ---- ---- 3.020 -.192 3.212 4000 ---- ---- ---- ---- 2.999 -.191 3.190 4025 ---- ---- ---- ---- 2.978 -.190 3.168 4050 ---- ---- ---- ---- 2.958 -.188 3.146 4075 ---- ---- ---- ---- 2.938 -.187 3.125 4100 ---- ---- ---- ---- 2.918 -.186 3.104 4125 ---- ---- ---- ---- 2.899 -.185 3.084 925 ---- ---- ---- ---- 16.300 -.535 16.835 950 ---- ---- ---- ---- 16.054 -.532 16.586 975 ---- ---- ---- ---- 15.811 -.529 16.340 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.204 -.510 16.714 1050 ---- ---- ---- ---- 15.978 -.507 16.485 1075 ---- ---- ---- ---- 15.754 -.503 16.257 1100 ---- ---- ---- ---- 15.531 -.501 16.032 1125 ---- ---- ---- ---- 15.309 -.498 15.807 1150 ---- ---- ---- ---- 15.090 -.495 15.585 1175 ---- ---- ---- ---- 14.871 -.492 15.363 1200 ---- ---- ---- ---- 14.654 -.489 15.143 1225 ---- ---- ---- ---- 14.438 -.487 14.925 1250 ---- ---- ---- ---- 14.223 -.484 14.707 1275 ---- ---- ---- ---- 14.009 -.481 14.490 1300 ---- ---- ---- ---- 13.796 -.479 14.275 1325 ---- ---- ---- ---- 13.584 -.477 14.061 1350 ---- ---- ---- ---- 13.373 -.474 13.847 1375 ---- ---- ---- ---- 13.164 -.471 13.635 1400 ---- ---- ---- ---- 12.955 -.468 13.423 1425 ---- ---- ---- ---- 12.746 -.466 13.212 1450 ---- ---- ---- ---- 12.539 -.463 13.002 1475 ---- ---- ---- ---- 12.332 -.461 12.793 1500 ---- ---- ---- ---- 12.127 -.457 12.584 1525 ---- ---- ---- ---- 11.921 -.455 12.376 1550 ---- ---- ---- ---- 11.717 -.452 12.169 1575 ---- ---- ---- ---- 11.513 -.450 11.963 1600 ---- ---- ---- ---- 11.311 -.446 11.757 1625 ---- ---- ---- ---- 11.109 -.444 11.553 1650 ---- ---- ---- ---- 10.908 -.441 11.349 1675 ---- ---- ---- ---- 10.709 -.438 11.147 1700 ---- ---- ---- ---- 10.511 -.436 10.947 1725 ---- ---- ---- ---- 10.316 -.432 10.748 1750 ---- ---- ---- ---- 10.122 -.430 10.552 1775 ---- ---- ---- ---- 9.932 -.426 10.358 1800 ---- ---- ---- ---- 9.744 -.423 10.167 1825 ---- ---- ---- ---- 9.559 -.420 9.979 1850 ---- ---- ---- ---- 9.377 -.417 9.794 1875 ---- ---- ---- ---- 9.200 -.413 9.613 1900 ---- ---- ---- ---- 9.026 -.411 9.437 1925 ---- ---- ---- ---- 8.857 -.407 9.264 1950 ---- ---- ---- ---- 8.692 -.403 9.095 1975 ---- ---- ---- ---- 8.531 -.400 8.931 2000 ---- ---- ---- ---- 8.375 -.397 8.772 2025 ---- ---- ---- ---- 8.224 -.393 8.617 2050 ---- ---- ---- ---- 8.078 -.389 8.467 2075 ---- ---- ---- ---- 7.936 -.386 8.322 2100 ---- ---- ---- ---- 7.800 -.381 8.181 2125 ---- ---- ---- ---- 7.668 -.378 8.046 2150 ---- ---- ---- ---- 7.541 -.374 7.915 2175 ---- ---- ---- ---- 7.418 -.371 7.789 2200 ---- ---- ---- ---- 7.300 -.367 7.667 2225 ---- ---- ---- ---- 7.186 -.364 7.550 2250 ---- ---- ---- ---- 7.076 -.360 7.436 2275 ---- ---- ---- ---- 6.970 -.357 7.327 2300 ---- ---- ---- ---- 6.868 -.353 7.221 2325 ---- ---- ---- ---- 6.769 -.349 7.118 2350 ---- ---- ---- ---- 6.674 -.345 7.019 2375 ---- ---- ---- ---- 6.581 -.342 6.923 2400 ---- ---- ---- ---- 6.491 -.339 6.830 2425 ---- ---- ---- ---- 6.404 -.335 6.739 2450 ---- ---- ---- ---- 6.318 -.333 6.651 2475 ---- ---- ---- ---- 6.235 -.329 6.564 2500 ---- ---- ---- ---- 6.154 -.326 6.480 2525 ---- ---- ---- ---- 6.074 -.323 6.397 2550 ---- ---- ---- ---- 5.997 -.319 6.316 2575 ---- ---- ---- ---- 5.921 -.317 6.238 2600 ---- ---- ---- ---- 5.848 -.313 6.161 2625 ---- ---- ---- ---- 5.776 -.311 6.087 2650 ---- ---- ---- ---- 5.706 -.308 6.014 2675 ---- ---- ---- ---- 5.639 -.304 5.943 2700 ---- ---- ---- ---- 5.573 -.302 5.875 2725 ---- ---- ---- ---- 5.509 -.299 5.808 2750 ---- ---- ---- ---- 5.447 -.297 5.744 2775 ---- ---- ---- ---- 5.388 -.294 5.682 2800 ---- ---- ---- ---- 5.330 -.291 5.621 2825 ---- ---- ---- ---- 5.274 -.289 5.563 2850 ---- ---- ---- ---- 5.220 -.286 5.506 2875 ---- ---- ---- ---- 5.168 -.284 5.452 2900 ---- ---- ---- ---- 5.118 -.282 5.400 2925 ---- ---- ---- ---- 5.070 -.279 5.349 2950 ---- ---- ---- ---- 5.023 -.277 5.300 2975 ---- ---- ---- ---- 4.978 -.275 5.253 3000 ---- ---- ---- ---- 4.935 -.272 5.207 3025 ---- ---- ---- ---- 4.893 -.270 5.163 3050 ---- ---- ---- ---- 4.852 -.268 5.120 3075 ---- ---- ---- ---- 4.813 -.266 5.079 3100 ---- ---- ---- ---- 4.775 -.264 5.039 3125 ---- ---- ---- ---- 4.739 -.262 5.001 3150 ---- ---- ---- ---- 4.703 -.260 4.963 3175 ---- ---- ---- ---- 4.669 -.258 4.927 3200 ---- ---- ---- ---- 4.635 -.257 4.892 3225 ---- ---- ---- ---- 4.603 -.254 4.857 3250 ---- ---- ---- ---- 4.571 -.253 4.824 3275 ---- ---- ---- ---- 4.540 -.252 4.792 3300 ---- ---- ---- ---- 4.511 -.249 4.760 3325 ---- ---- ---- ---- 4.482 -.247 4.729 3350 ---- ---- ---- ---- 4.454 -.246 4.700 3375 ---- ---- ---- ---- 4.426 -.245 4.671 3400 ---- ---- ---- ---- 4.400 -.243 4.643 3425 ---- ---- ---- ---- 4.374 -.241 4.615 3450 ---- ---- ---- ---- 4.349 -.240 4.589 3475 ---- ---- ---- ---- 4.324 -.239 4.563 3500 ---- ---- ---- ---- 4.301 -.237 4.538 3525 ---- ---- ---- ---- 4.278 -.236 4.514 3550 ---- ---- ---- ---- 4.256 -.234 4.490 3575 ---- ---- ---- ---- 4.234 -.233 4.467 3600 ---- ---- ---- ---- 4.213 -.232 4.445 3625 ---- ---- ---- ---- 4.193 -.230 4.423 3650 ---- ---- ---- ---- 4.173 -.229 4.402 3675 ---- ---- ---- ---- 4.154 -.228 4.382 3700 ---- ---- ---- ---- 4.135 -.227 4.362 3725 ---- ---- ---- ---- 4.117 -.226 4.343 3750 ---- ---- ---- ---- 4.100 -.224 4.324 3775 ---- ---- ---- ---- 4.083 -.223 4.306 3800 ---- ---- ---- ---- 4.066 -.223 4.289 3825 ---- ---- ---- ---- 4.051 -.221 4.272 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.375 -.502 16.877 1050 ---- ---- ---- ---- 16.154 -.499 16.653 1075 ---- ---- ---- ---- 15.935 -.497 16.432 1100 ---- ---- ---- ---- 15.717 -.494 16.211 1125 ---- ---- ---- ---- 15.501 -.491 15.992 1150 ---- ---- ---- ---- 15.286 -.488 15.774 1175 ---- ---- ---- ---- 15.072 -.486 15.558 1200 ---- ---- ---- ---- 14.859 -.483 15.342 1225 ---- ---- ---- ---- 14.648 -.480 15.128 1250 ---- ---- ---- ---- 14.437 -.478 14.915 1275 ---- ---- ---- ---- 14.227 -.475 14.702 1300 ---- ---- ---- ---- 14.018 -.473 14.491 1325 ---- ---- ---- ---- 13.810 -.470 14.280 1350 ---- ---- ---- ---- 13.603 -.467 14.070 1375 ---- ---- ---- ---- 13.397 -.464 13.861 1400 ---- ---- ---- ---- 13.191 -.462 13.653 1425 ---- ---- ---- ---- 12.986 -.460 13.446 1450 ---- ---- ---- ---- 12.782 -.457 13.239 1475 ---- ---- ---- ---- 12.578 -.455 13.033 1500 ---- ---- ---- ---- 12.375 -.452 12.827 1525 ---- ---- ---- ---- 12.173 -.449 12.622 1550 ---- ---- ---- ---- 11.971 -.446 12.417 1575 ---- ---- ---- ---- 11.770 -.443 12.213 1600 ---- ---- ---- ---- 11.569 -.441 12.010 1625 ---- ---- ---- ---- 11.370 -.438 11.808 1650 ---- ---- ---- ---- 11.171 -.436 11.607 1675 ---- ---- ---- ---- 10.974 -.433 11.407 1700 ---- ---- ---- ---- 10.779 -.430 11.209 1725 ---- ---- ---- ---- 10.586 -.427 11.013 1750 ---- ---- ---- ---- 10.396 -.424 10.820 1775 ---- ---- ---- ---- 10.208 -.421 10.629 1800 ---- ---- ---- ---- 10.023 -.419 10.442 1825 ---- ---- ---- ---- 9.842 -.415 10.257 1850 ---- ---- ---- ---- 9.665 -.412 10.077 1875 ---- ---- ---- ---- 9.492 -.409 9.901 1900 ---- ---- ---- ---- 9.324 -.406 9.730 1925 ---- ---- ---- ---- 9.160 -.403 9.563 1950 ---- ---- ---- ---- 9.001 -.399 9.400 1975 ---- ---- ---- ---- 8.846 -.396 9.242 2000 ---- ---- ---- ---- 8.695 -.393 9.088 2025 ---- ---- ---- ---- 8.549 -.389 8.938 2050 ---- ---- ---- ---- 8.407 -.385 8.792 2075 ---- ---- ---- ---- 8.269 -.382 8.651 2100 ---- ---- ---- ---- 8.135 -.379 8.514 2125 ---- ---- ---- ---- 8.006 -.375 8.381 2150 ---- ---- ---- ---- 7.880 -.372 8.252 2175 ---- ---- ---- ---- 7.759 -.368 8.127 2200 ---- ---- ---- ---- 7.641 -.365 8.006 2225 ---- ---- ---- ---- 7.528 -.361 7.889 2250 ---- ---- ---- ---- 7.418 -.358 7.776 2275 ---- ---- ---- ---- 7.312 -.355 7.667 2300 ---- ---- ---- ---- 7.210 -.351 7.561 2325 ---- ---- ---- ---- 7.111 -.348 7.459 2350 ---- ---- ---- ---- 7.016 -.345 7.361 2375 ---- ---- ---- ---- 6.925 -.341 7.266 2400 ---- ---- ---- ---- 6.836 -.339 7.175 2425 ---- ---- ---- ---- 6.751 -.336 7.087 2450 ---- ---- ---- ---- 6.669 -.333 7.002 2475 ---- ---- ---- ---- 6.590 -.330 6.920 2500 ---- ---- ---- ---- 6.514 -.326 6.840 2525 ---- ---- ---- ---- 6.440 -.323 6.763 2550 ---- ---- ---- ---- 6.368 -.321 6.689 2575 ---- ---- ---- ---- 6.298 -.318 6.616 2600 ---- ---- ---- ---- 6.230 -.315 6.545 2625 ---- ---- ---- ---- 6.162 -.313 6.475 2650 ---- ---- ---- ---- 6.096 -.309 6.405 2675 ---- ---- ---- ---- 6.030 -.307 6.337 2700 ---- ---- ---- ---- 5.965 -.304 6.269 2725 ---- ---- ---- ---- 5.901 -.302 6.203 2750 ---- ---- ---- ---- 5.838 -.299 6.137 2775 ---- ---- ---- ---- 5.776 -.297 6.073 2800 ---- ---- ---- ---- 5.717 -.294 6.011 2825 ---- ---- ---- ---- 5.659 -.291 5.950 2850 ---- ---- ---- ---- 5.603 -.289 5.892 2875 ---- ---- ---- ---- 5.549 -.287 5.836 2900 ---- ---- ---- ---- 5.498 -.284 5.782 2925 ---- ---- ---- ---- 5.448 -.283 5.731 2950 ---- ---- ---- ---- 5.400 -.281 5.681 2975 ---- ---- ---- ---- 5.354 -.279 5.633 3000 ---- ---- ---- ---- 5.310 -.276 5.586 3025 ---- ---- ---- ---- 5.268 -.274 5.542 3050 ---- ---- ---- ---- 5.227 -.272 5.499 3075 ---- ---- ---- ---- 5.188 -.270 5.458 3100 ---- ---- ---- ---- 5.150 -.268 5.418 3125 ---- ---- ---- ---- 5.114 -.266 5.380 3150 ---- ---- ---- ---- 5.079 -.265 5.344 3175 ---- ---- ---- ---- 5.046 -.263 5.309 3200 ---- ---- ---- ---- 5.013 -.262 5.275 3225 ---- ---- ---- ---- 4.983 -.259 5.242 3250 ---- ---- ---- ---- 4.953 -.258 5.211 3275 ---- ---- ---- ---- 4.924 -.257 5.181 3300 ---- ---- ---- ---- 4.897 -.255 5.152 3325 ---- ---- ---- ---- 4.870 -.253 5.123 3350 ---- ---- ---- ---- 4.844 -.252 5.096 3375 ---- ---- ---- ---- 4.819 -.251 5.070 3400 ---- ---- ---- ---- 4.795 -.249 5.044 3425 ---- ---- ---- ---- 4.772 -.248 5.020 3450 ---- ---- ---- ---- 4.750 -.246 4.996 3475 ---- ---- ---- ---- 4.728 -.245 4.973 3500 ---- ---- ---- ---- 4.706 -.244 4.950 3525 ---- ---- ---- ---- 4.686 -.242 4.928 3550 ---- ---- ---- ---- 4.666 -.241 4.907 3575 ---- ---- ---- ---- 4.647 -.240 4.887 3600 ---- ---- ---- ---- 4.628 -.239 4.867 3625 ---- ---- ---- ---- 4.610 -.238 4.848 3650 ---- ---- ---- ---- 4.593 -.237 4.830 3675 ---- ---- ---- ---- 4.576 -.236 4.812 3700 ---- ---- ---- ---- 4.560 -.234 4.794 3725 ---- ---- ---- ---- 4.544 -.234 4.778 3750 ---- ---- ---- ---- 4.529 -.232 4.761 3775 ---- ---- ---- ---- 4.515 -.231 4.746 3800 ---- ---- ---- ---- 4.500 -.231 4.731 3825 ---- ---- ---- ---- 4.487 -.229 4.716 3850 ---- ---- ---- ---- 4.474 -.228 4.702 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.567 -.494 17.061 1050 ---- ---- ---- ---- 16.352 -.491 16.843 1075 ---- ---- ---- ---- 16.138 -.489 16.627 1100 ---- ---- ---- ---- 15.926 -.485 16.411 1125 ---- ---- ---- ---- 15.715 -.482 16.197 1150 ---- ---- ---- ---- 15.504 -.480 15.984 1175 ---- ---- ---- ---- 15.295 -.477 15.772 1200 ---- ---- ---- ---- 15.087 -.475 15.562 1225 ---- ---- ---- ---- 14.880 -.472 15.352 1250 ---- ---- ---- ---- 14.673 -.470 15.143 1275 ---- ---- ---- ---- 14.468 -.466 14.934 1300 ---- ---- ---- ---- 14.263 -.464 14.727 1325 ---- ---- ---- ---- 14.058 -.462 14.520 1350 ---- ---- ---- ---- 13.855 -.459 14.314 1375 ---- ---- ---- ---- 13.652 -.457 14.109 1400 ---- ---- ---- ---- 13.450 -.454 13.904 1425 ---- ---- ---- ---- 13.248 -.451 13.699 1450 ---- ---- ---- ---- 13.047 -.449 13.496 1475 ---- ---- ---- ---- 12.846 -.446 13.292 1500 ---- ---- ---- ---- 12.646 -.443 13.089 1525 ---- ---- ---- ---- 12.446 -.441 12.887 1550 ---- ---- ---- ---- 12.246 -.439 12.685 1575 ---- ---- ---- ---- 12.047 -.436 12.483 1600 ---- ---- ---- ---- 11.849 -.434 12.283 1625 ---- ---- ---- ---- 11.651 -.431 12.082 1650 ---- ---- ---- ---- 11.455 -.428 11.883 1675 ---- ---- ---- ---- 11.260 -.426 11.686 1700 ---- ---- ---- ---- 11.067 -.423 11.490 1725 ---- ---- ---- ---- 10.876 -.420 11.296 1750 ---- ---- ---- ---- 10.687 -.418 11.105 1775 ---- ---- ---- ---- 10.502 -.414 10.916 1800 ---- ---- ---- ---- 10.319 -.412 10.731 1825 ---- ---- ---- ---- 10.141 -.408 10.549 1850 ---- ---- ---- ---- 9.966 -.406 10.372 1875 ---- ---- ---- ---- 9.796 -.403 10.199 1900 ---- ---- ---- ---- 9.631 -.399 10.030 1925 ---- ---- ---- ---- 9.470 -.396 9.866 1950 ---- ---- ---- ---- 9.314 -.393 9.707 1975 ---- ---- ---- ---- 9.163 -.390 9.553 2000 ---- ---- ---- ---- 9.016 -.387 9.403 2025 ---- ---- ---- ---- 8.874 -.383 9.257 2050 ---- ---- ---- ---- 8.736 -.380 9.116 2075 ---- ---- ---- ---- 8.603 -.377 8.980 2100 ---- ---- ---- ---- 8.474 -.374 8.848 2125 ---- ---- ---- ---- 8.350 -.370 8.720 2150 ---- ---- ---- ---- 8.230 -.367 8.597 2175 ---- ---- ---- ---- 8.113 -.364 8.477 2200 ---- ---- ---- ---- 8.001 -.361 8.362 2225 ---- ---- ---- ---- 7.893 -.357 8.250 2250 ---- ---- ---- ---- 7.788 -.355 8.143 2275 ---- ---- ---- ---- 7.687 -.351 8.038 2300 ---- ---- ---- ---- 7.590 -.348 7.938 2325 ---- ---- ---- ---- 7.495 -.345 7.840 2350 ---- ---- ---- ---- 7.404 -.342 7.746 2375 ---- ---- ---- ---- 7.316 -.339 7.655 2400 ---- ---- ---- ---- 7.230 -.337 7.567 2425 ---- ---- ---- ---- 7.148 -.333 7.481 2450 ---- ---- ---- ---- 7.067 -.330 7.397 2475 ---- ---- ---- ---- 6.988 -.328 7.316 2500 ---- ---- ---- ---- 6.912 -.325 7.237 2525 ---- ---- ---- ---- 6.838 -.322 7.160 2550 ---- ---- ---- ---- 6.766 -.320 7.086 2575 ---- ---- ---- ---- 6.696 -.317 7.013 2600 ---- ---- ---- ---- 6.628 -.314 6.942 2625 ---- ---- ---- ---- 6.562 -.312 6.874 2650 ---- ---- ---- ---- 6.498 -.309 6.807 2675 ---- ---- ---- ---- 6.436 -.307 6.743 2700 ---- ---- ---- ---- 6.375 -.305 6.680 2725 ---- ---- ---- ---- 6.317 -.303 6.620 2750 ---- ---- ---- ---- 6.261 -.300 6.561 2775 ---- ---- ---- ---- 6.207 -.298 6.505 2800 ---- ---- ---- ---- 6.154 -.296 6.450 2825 ---- ---- ---- ---- 6.104 -.294 6.398 2850 ---- ---- ---- ---- 6.056 -.291 6.347 2875 ---- ---- ---- ---- 6.009 -.289 6.298 2900 ---- ---- ---- ---- 5.964 -.288 6.252 2925 ---- ---- ---- ---- 5.921 -.285 6.206 2950 ---- ---- ---- ---- 5.879 -.284 6.163 2975 ---- ---- ---- ---- 5.839 -.282 6.121 3000 ---- ---- ---- ---- 5.800 -.280 6.080 3025 ---- ---- ---- ---- 5.763 -.278 6.041 3050 ---- ---- ---- ---- 5.726 -.276 6.002 3075 ---- ---- ---- ---- 5.691 -.274 5.965 3100 ---- ---- ---- ---- 5.656 -.273 5.929 3125 ---- ---- ---- ---- 5.622 -.272 5.894 3150 ---- ---- ---- ---- 5.590 -.269 5.859 3175 ---- ---- ---- ---- 5.558 -.268 5.826 3200 ---- ---- ---- ---- 5.527 -.266 5.793 3225 ---- ---- ---- ---- 5.496 -.265 5.761 3250 ---- ---- ---- ---- 5.467 -.263 5.730 3275 ---- ---- ---- ---- 5.438 -.262 5.700 3300 ---- ---- ---- ---- 5.410 -.261 5.671 3325 ---- ---- ---- ---- 5.383 -.259 5.642 3350 ---- ---- ---- ---- 5.357 -.257 5.614 3375 ---- ---- ---- ---- 5.331 -.257 5.588 3400 ---- ---- ---- ---- 5.306 -.255 5.561 3425 ---- ---- ---- ---- 5.282 -.254 5.536 3450 ---- ---- ---- ---- 5.259 -.252 5.511 3475 ---- ---- ---- ---- 5.236 -.251 5.487 3500 ---- ---- ---- ---- 5.214 -.250 5.464 3525 ---- ---- ---- ---- 5.192 -.249 5.441 3550 ---- ---- ---- ---- 5.171 -.248 5.419 3575 ---- ---- ---- ---- 5.151 -.247 5.398 3600 ---- ---- ---- ---- 5.132 -.245 5.377 3625 ---- ---- ---- ---- 5.113 -.244 5.357 3650 ---- ---- ---- ---- 5.094 -.243 5.337 3675 ---- ---- ---- ---- 5.076 -.243 5.319 3700 ---- ---- ---- ---- 5.059 -.241 5.300 3725 ---- ---- ---- ---- 5.042 -.240 5.282 SO DEC27 Silver Option CALL 1725 ---- ---- ---- ---- 11.042 -.416 11.458 1750 ---- ---- ---- ---- 10.874 -.414 11.288 1775 ---- ---- ---- ---- 10.709 -.410 11.119 1800 ---- ---- ---- ---- 10.545 -.407 10.952 1825 ---- ---- ---- ---- 10.382 -.404 10.786 1850 ---- ---- ---- ---- 10.220 -.401 10.621 1875 ---- ---- ---- ---- 10.060 -.398 10.458 1900 ---- ---- ---- ---- 9.901 -.395 10.296 1925 ---- ---- ---- ---- 9.743 -.392 10.135 1950 ---- ---- ---- ---- 9.588 -.389 9.977 1975 ---- ---- ---- ---- 9.436 -.385 9.821 2000 ---- ---- ---- ---- 9.286 -.383 9.669 2025 ---- ---- ---- ---- 9.140 -.379 9.519 2050 ---- ---- ---- ---- 8.998 -.376 9.374 2075 ---- ---- ---- ---- 8.861 -.373 9.234 2100 ---- ---- ---- ---- 8.728 -.371 9.099 2125 ---- ---- ---- ---- 8.601 -.367 8.968 2150 ---- ---- ---- ---- 8.479 -.364 8.843 2175 ---- ---- ---- ---- 8.362 -.360 8.722 2200 ---- ---- ---- ---- 8.249 -.358 8.607 2225 ---- ---- ---- ---- 8.141 -.354 8.495 2250 ---- ---- ---- ---- 8.037 -.351 8.388 2275 ---- ---- ---- ---- 7.937 -.349 8.286 2300 ---- ---- ---- ---- 7.841 -.346 8.187 2325 ---- ---- ---- ---- 7.749 -.343 8.092 2350 ---- ---- ---- ---- 7.660 -.340 8.000 2375 ---- ---- ---- ---- 7.574 -.337 7.911 2400 ---- ---- ---- ---- 7.491 -.335 7.826 2425 ---- ---- ---- ---- 7.411 -.332 7.743 2450 ---- ---- ---- ---- 7.333 -.329 7.662 2475 ---- ---- ---- ---- 7.257 -.327 7.584 2500 ---- ---- ---- ---- 7.183 -.324 7.507 2525 ---- ---- ---- ---- 7.111 -.321 7.432 2550 ---- ---- ---- ---- 7.041 -.319 7.360 2575 ---- ---- ---- ---- 6.972 -.316 7.288 2600 ---- ---- ---- ---- 6.906 -.313 7.219 2625 ---- ---- ---- ---- 6.841 -.311 7.152 2650 ---- ---- ---- ---- 6.778 -.309 7.087 2675 ---- ---- ---- ---- 6.717 -.306 7.023 2700 ---- ---- ---- ---- 6.658 -.304 6.962 2725 ---- ---- ---- ---- 6.601 -.302 6.903 2750 ---- ---- ---- ---- 6.546 -.300 6.846 2775 ---- ---- ---- ---- 6.492 -.298 6.790 2800 ---- ---- ---- ---- 6.441 -.296 6.737 2825 ---- ---- ---- ---- 6.392 -.294 6.686 2850 ---- ---- ---- ---- 6.345 -.292 6.637 2875 ---- ---- ---- ---- 6.299 -.290 6.589 2900 ---- ---- ---- ---- 6.256 -.288 6.544 2925 ---- ---- ---- ---- 6.214 -.286 6.500 2950 ---- ---- ---- ---- 6.173 -.285 6.458 2975 ---- ---- ---- ---- 6.135 -.282 6.417 3000 ---- ---- ---- ---- 6.097 -.281 6.378 3025 ---- ---- ---- ---- 6.061 -.279 6.340 3050 ---- ---- ---- ---- 6.026 -.277 6.303 3075 ---- ---- ---- ---- 5.992 -.276 6.268 3100 ---- ---- ---- ---- 5.959 -.274 6.233 3125 ---- ---- ---- ---- 5.927 -.273 6.200 3150 ---- ---- ---- ---- 5.896 -.271 6.167 3175 ---- ---- ---- ---- 5.866 -.269 6.135 3200 ---- ---- ---- ---- 5.836 -.268 6.104 3225 ---- ---- ---- ---- 5.807 -.267 6.074 3250 ---- ---- ---- ---- 5.779 -.266 6.045 3275 ---- ---- ---- ---- 5.752 -.264 6.016 3300 ---- ---- ---- ---- 5.726 -.263 5.989 3325 ---- ---- ---- ---- 5.700 -.262 5.962 3350 ---- ---- ---- ---- 5.675 -.260 5.935 3375 ---- ---- ---- ---- 5.651 -.259 5.910 3400 ---- ---- ---- ---- 5.628 -.257 5.885 3425 ---- ---- ---- ---- 5.605 -.256 5.861 3450 ---- ---- ---- ---- 5.583 -.255 5.838 3475 ---- ---- ---- ---- 5.561 -.254 5.815 3500 ---- ---- ---- ---- 5.541 -.252 5.793 3525 ---- ---- ---- ---- 5.520 -.252 5.772 3550 ---- ---- ---- ---- 5.501 -.251 5.752 3575 ---- ---- ---- ---- 5.482 -.250 5.732 3600 ---- ---- ---- ---- 5.464 -.248 5.712 3625 ---- ---- ---- ---- 5.446 -.248 5.694 3650 ---- ---- ---- ---- 5.429 -.247 5.676 3675 ---- ---- ---- ---- 5.412 -.246 5.658 3700 ---- ---- ---- ---- 5.396 -.245 5.641 3725 ---- ---- ---- ---- 5.381 -.244 5.625 3750 ---- ---- ---- ---- 5.366 -.243 5.609 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3040 4948 62542 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 4 1225 ---- ---- ---- ---- .001 -.001 .002 1 1250 ---- ---- ---- ---- .001 -.001 .002 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 ---- ---- ---- ---- .002 -.001 .003 11 1425 ---- ---- ---- ---- .003 UNCH .003 16 1450 ---- ---- ---- ---- .003 UNCH .003 5 1475 ---- ---- ---- ---- .003 UNCH .003 2 1500 ---- ---- ---- ---- .003 UNCH .003 64 1525 ---- ---- ---- ---- .003 -.001 .004 3 1550 ---- ---- ---- ---- .003 -.001 .004 146 1575 ---- ---- ---- ---- .004 UNCH .004 71 1600 ---- ---- ---- ---- .004 UNCH .004 259 1625 ---- ---- ---- ---- .004 UNCH .004 11 1650 ---- ---- ---- ---- .004 -.001 .005 98 1675 ---- ---- ---- ---- .004 -.001 .005 26 1700 ---- ---- ---- ---- .005 UNCH .005 2 193 1725 ---- ---- ---- ---- .005 UNCH .005 40 1730 ---- ---- ---- ---- .005 UNCH .005 108 1735 ---- ---- ---- ---- .005 -.001 .006 12 1740 ---- ---- ---- ---- .005 -.001 .006 2 1745 ---- ---- ---- ---- .005 -.001 .006 1750 ---- ---- ---- ---- .005 -.001 .006 171 1755 ---- ---- ---- ---- .005 -.001 .006 23 1760 ---- ---- ---- ---- .006 UNCH .006 1 1765 ---- ---- ---- ---- .006 UNCH .006 5 1770 ---- ---- ---- ---- .006 UNCH .006 11 1775 ---- ---- ---- ---- .006 UNCH .006 5 1780 ---- ---- ---- ---- .006 UNCH .006 1785 ---- ---- ---- ---- .006 UNCH .006 11 1790 ---- ---- ---- ---- .006 UNCH .006 2 1795 ---- ---- ---- ---- .006 UNCH .006 9 1800 .005 .005 .005 .005 .006 -.001 2 .007 271 1805 ---- ---- ---- ---- .007 UNCH .007 1810 ---- ---- ---- ---- .007 UNCH .007 1815 ---- ---- ---- ---- .007 UNCH .007 1820 ---- ---- ---- ---- .007 UNCH .007 10 1825 ---- ---- ---- ---- .007 UNCH .007 54 1830 ---- ---- ---- ---- .007 UNCH .007 5 1835 ---- ---- ---- ---- .008 +.001 .007 1840 ---- ---- ---- ---- .008 +.001 .007 80 1845 ---- ---- ---- ---- .008 UNCH .008 19 1850 ---- ---- ---- ---- .008 UNCH .008 70 1855 ---- ---- ---- ---- .009 +.001 .008 3 1860 ---- ---- ---- ---- .009 +.001 .008 1 1865 ---- ---- ---- ---- .009 +.001 .008 20 1870 ---- ---- ---- ---- .010 +.002 .008 7 1875 ---- ---- ---- ---- .010 +.001 .009 11 1880 ---- ---- ---- ---- .010 +.001 .009 1 1885 ---- ---- ---- ---- .011 +.002 .009 2 1890 ---- ---- ---- ---- .011 +.002 .009 21 1895 ---- ---- ---- ---- .011 +.001 .010 5 1900 ---- ---- ---- ---- .012 +.002 3 .010 129 1905 ---- ---- ---- ---- .012 +.002 .010 10 1910 ---- .011B ---- .011B .013 +.003 .010 20 1915 ---- ---- ---- ---- .013 +.002 .011 1 1920 .012 .012 .012 .012 .014 +.003 2 .011 10 1925 ---- .012B ---- .012B .014 +.003 1 .011 4 1930 ---- .013B ---- .013B .015 +.003 .012 4 1935 ---- .013B ---- .013B .015 +.003 .012 1 1940 ---- .014B ---- .014B .016 +.003 .013 11 1945 ---- .015B ---- .015B .017 +.004 .013 4 1950 ---- .015B ---- .015B .017 +.004 1 .013 4 46 1955 ---- .016B ---- .016B .018 +.004 .014 1960 ---- .017B ---- .017B .019 +.005 .014 12 1965 ---- .018B ---- .018B .020 +.005 .015 2 1970 ---- .019B ---- .019B .020 +.004 .016 2 1975 ---- .020B ---- .020B .021 +.005 .016 12 1980 ---- .021B ---- .021B .022 +.005 .017 12 1985 ---- .023B ---- .023B .023 +.006 .017 7 1990 ---- .025B ---- .025B .024 +.006 .018 5 1995 ---- .026B ---- .026B .025 +.006 .019 4 2000 ---- .028B ---- .028B .027 +.007 20 .020 11 397 2005 ---- .028B ---- .028B .028 +.007 .021 2 2010 ---- .031B ---- .031B .029 +.008 .021 1 2015 ---- .032B ---- .032B .031 +.009 .022 7 2020 ---- .033B ---- .033B .032 +.009 .023 2025 ---- .035B ---- .035B .034 +.010 .024 1 17 2030 ---- .037B ---- .037B .035 +.009 .026 22 2035 ---- .040B ---- .040B .037 +.010 .027 5 2040 ---- .042B ---- .042B .039 +.011 .028 9 2045 ---- .045B ---- .045B .041 +.012 2 .029 14 2050 ---- .046B ---- .046B .043 +.012 10 .031 1 23 2055 ---- .050B ---- .050B .045 +.013 .032 3 2060 ---- .053B ---- .053B .048 +.014 .034 3 2065 ---- .056B ---- .056B .050 +.015 .035 12 2070 ---- .059B ---- .059B .053 +.016 .037 15 2075 ---- .062B ---- .062B .056 +.017 .039 104 104 2080 ---- .066B ---- .066B .059 +.018 .041 17 2085 ---- .069B ---- .069B .062 +.019 .043 1 2090 ---- .073B ---- .073B .065 +.020 1 .045 12 2095 ---- .077B ---- .077B .069 +.022 1 .047 15 2100 .071 .081 .061 .074 .072 +.022 55 .050 12 444 2105 ---- .086B ---- .086B .076 +.024 .052 104 2110 ---- .090B ---- .090B .081 +.026 3 .055 12 2115 ---- .095B ---- .095B .085 +.027 .058 18 2120 ---- .101B ---- .101B .090 +.029 2 .061 34 2125 .100 .105B .097 .098 .094 +.030 12 .064 437 2130 ---- .111B ---- .111B .099 +.032 .067 5 20 2135 ---- .118B ---- .118B .105 +.034 .071 1 35 2140 .116 .124B .116 .116 .110 +.035 1 .075 27 2145 .104 .131B .104 .131B .116 +.038 1 .078 1 23 2150 ---- .138B ---- .138B .122 +.039 1 .083 27 128 2155 ---- .146B ---- .146B .129 +.042 .087 64 2160 .132 .153B .132 .153B .135 +.043 3 .092 4 10 2165 ---- .162B ---- .162B .142 +.046 3 .096 7 2170 .125 .170B .125 .157B .150 +.049 3 .101 1 33 2175 .173 .179B .163 .163 .157 +.050 22 .107 10 177 2180 .189 .189 .189 .136A .165 +.053 5 .112 1 50 2185 ---- .198B ---- .198B .174 +.056 .118 1 22 2190 ---- .209B ---- .209B .183 +.059 .124 29 2195 ---- .220B ---- .220B .192 +.061 .131 8 2200 .144 .231B .139A .209A .202 +.064 82 .138 42 462 2205 ---- .242B ---- .242B .212 +.067 .145 1 2210 ---- .255B .151A .151A .222 +.070 1 .152 6 23 2215 ---- .267B .159A .159A .233 +.073 .160 2 6 2220 .257 .281B .166A .262B .245 +.077 2 .168 3 12 2225 .275 .295B .175A .267A .257 +.081 3 .176 5 137 2230 ---- .310B .183A .183A .270 +.085 .185 7 2235 ---- .324B .192A .192A .283 +.088 .195 18 2240 ---- .340B .201A .201A .297 +.093 .204 24 2245 ---- .354B .210A .354B .311 +.097 .214 1 27 2250 .260 .370B .219A .348B .326 +.101 57 .225 53 108 2255 ---- .387B .229A .387B .341 +.106 .235 13 2260 .356 .406B .241A .335A .357 +.110 2 .247 1 17 2265 .414 .426 .251A .356A .374 +.116 16 .258 38 2270 ---- .442B .262A .442B .391 +.121 .270 2 12 2275 .419 .462B .274A .437B .409 +.126 8 .283 59 102 2280 .374 .483B .286A .482B .427 +.131 2 .296 40 2285 ---- .504B .299A .504B .446 +.136 1 .310 2 9 2290 .380 .526B .312A .526B .466 +.142 6 .324 3 38 2295 ---- .548B .326A .546B .486 +.148 .338 15 16 2300 .494 .570B .340A .522B .507 +.154 337 .353 18 620 2305 ---- .594B .355A .593B .528 +.159 .369 24 2310 ---- .618B .370A .617B .550 +.165 2 .385 14 6 2315 .567 .642B .386A .550A .572 +.170 5 .402 12 2320 .511 .667B .402A .666B .595 +.176 1 .419 1 15 2325 .660 .693B .419A .594A .619 +.183 31 .436 8 124 2330 .640 .720B .437A .618A .643 +.188 15 .455 25 2335 ---- .746B .454A .746B .668 +.194 .474 19 2340 .702 .774B .472A .774B .693 +.200 2 .493 3 11 2345 ---- .802B .492A .801B .719 +.206 .513 29 2350 .560 .831B .512A .831B .746 +.212 24 .534 48 246 2355 ---- .861B .532A .861B .773 +.217 .556 1 35 2360 .597 .891B .551A .890B .801 +.223 5 .578 13 2365 .620 .921B .573A .573A .830 +.230 8 .600 4 2370 ---- .952B .595A .952B .860 +.237 2 .623 15 2375 .650 .983B .619A .983B .890 +.243 4 .647 7 124 2380 ---- 1.015B .641A 1.015B .920 +.248 .672 2 4 2385 ---- 1.042B .665A 1.041B .951 +.254 1 .697 2 11 2390 .756 1.075B .691A 1.074B .983 +.261 3 .722 2 2395 ---- 1.109B .719A 1.107B 1.015 +.267 .748 74 107 2400 1.027 1.149B .744A 1.148B 1.048 +.273 19 .775 260 303 2405 ---- 1.177B .770A 1.176B 1.082 +.280 59 .802 9 2410 ---- 1.213B .797A 1.211B 1.115 +.286 .829 1 56 2415 ---- 1.248B .823A 1.247B 1.150 +.293 .857 12 2420 ---- 1.285B .851A 1.283B 1.185 +.299 .886 28 2425 ---- 1.329B .880A 1.327B 1.220 +.305 15 .915 52 73 2430 ---- 1.358B .917A 1.357B 1.256 +.311 .945 6 36 2435 ---- 1.396B .947A 1.395B 1.292 +.317 .975 22 2440 1.434 1.434 .977A 1.289A 1.329 +.323 1 1.006 3 11 2445 ---- 1.472B 1.006A 1.471B 1.366 +.329 1.037 21 2450 1.313 1.519B 1.037A 1.517B 1.403 +.334 1 1.069 12 158 2455 ---- 1.550B 1.069A 1.549B 1.441 +.340 1.101 3 2460 ---- 1.590B 1.101A 1.589B 1.480 +.346 1.134 5 2465 ---- 1.630B 1.126A 1.629B 1.519 +.351 1.168 4 2470 ---- 1.670B 1.159A 1.669B 1.558 +.356 1.202 3 3 2475 ---- 1.718B 1.192A 1.192A 1.597 +.361 1 1.236 10 2480 ---- 1.752B 1.226A 1.751B 1.637 +.366 1.271 1 2485 ---- 1.793B 1.260A 1.791B 1.678 +.372 1.306 5 2490 ---- 1.834B 1.295A 1.833B 1.718 +.376 1.342 2495 ---- 1.866B 1.330A 1.848B 1.759 +.381 1.378 3 4 2500 ---- 1.926B 1.365A 1.365A 1.801 +.386 1 1.415 24 28 2505 ---- 1.951B 1.401A 1.401A 1.842 +.390 1.452 2 2 2510 ---- 1.993B 1.444A 1.444A 1.884 +.395 1.489 4 12 2515 ---- 2.036B ---- 1.994B 1.926 +.399 1.527 7 2520 ---- 2.079B ---- 2.037B 1.969 +.404 1.565 16 2525 ---- 2.142B ---- 2.142B 2.011 +.407 1.604 16 2530 ---- 2.167B ---- 2.138B 2.054 +.411 1.643 6 2535 ---- 2.210B ---- 2.182B 2.097 +.415 1.682 7 2540 ---- 2.255B ---- 2.226B 2.141 +.419 1.722 13 2545 ---- 2.299B ---- 2.270B 2.184 +.422 1.762 3 2550 2.081 2.362B 2.081 2.028A 2.228 +.426 1 1.802 10 2555 ---- 2.389B ---- 2.359B 2.272 +.430 1.842 2560 ---- 2.434B ---- 2.404B 2.316 +.433 1.883 4 2565 ---- 2.479B ---- 2.449B 2.361 +.437 1.924 8 2570 ---- 2.525B ---- 2.480B 2.405 +.439 1.966 2575 2.225 2.589B 2.225 2.205A 2.450 +.443 1 2.007 5 2580 ---- 2.585B ---- 2.571B 2.495 +.446 2.049 2585 ---- 2.573B ---- 2.483B 2.541 +.449 2.092 2590 ---- 2.617B ---- 2.523B 2.586 +.452 2.134 2595 ---- 2.643B ---- 2.574B 2.632 +.455 2.177 2600 2.530 2.820B 2.530 2.468A 2.678 +.458 1 2.220 31 23 2605 ---- 2.722B ---- ---- 2.724 +.460 2.264 2610 ---- 2.741B ---- ---- 2.770 +.463 2.307 2615 ---- 2.788B ---- ---- 2.816 +.465 2.351 2620 ---- 2.741B ---- ---- 2.863 +.468 2.395 2625 ---- 3.051B ---- 3.049B 2.910 +.470 2.440 10 2650 ---- 3.291B ---- 3.291B 3.145 +.481 2.664 3 2675 ---- 3.528B ---- 3.528B 3.382 +.489 2.893 4 2 2700 ---- 3.768B ---- 3.766B 3.622 +.497 3.125 6 2725 ---- 3.963B ---- 3.963B 3.863 +.502 3.361 2 5 2750 ---- 4.156B ---- 4.156B 4.106 +.508 3.598 5 2775 ---- 4.156B ---- 4.152B 4.350 +.512 3.838 1 2800 ---- 4.126B ---- 4.126B 4.596 +.516 4.080 20 2825 ---- ---- ---- ---- 4.842 +.519 4.323 3 5 2850 ---- ---- ---- ---- 5.088 +.521 4.567 8 2875 ---- ---- ---- ---- 5.336 +.524 4.812 2900 ---- ---- ---- ---- 5.583 +.525 5.058 2925 ---- ---- ---- ---- 5.832 +.528 5.304 3 2950 ---- ---- ---- ---- 6.080 +.528 5.552 2975 ---- ---- ---- ---- 6.329 +.530 5.799 3000 ---- ---- ---- ---- 6.578 +.531 6.047 1 3025 ---- ---- ---- ---- 6.827 +.532 6.295 3050 ---- ---- ---- ---- 7.077 +.533 6.544 3075 ---- ---- ---- ---- 7.326 +.534 6.792 3100 ---- ---- ---- ---- 7.576 +.535 7.041 3125 ---- ---- ---- ---- 7.826 +.536 7.290 4 3150 ---- ---- ---- ---- 8.076 +.537 7.539 3175 ---- ---- ---- ---- 8.326 +.537 7.789 3200 ---- ---- ---- ---- 8.576 +.538 8.038 2 3225 ---- ---- ---- ---- 8.826 +.538 8.288 3250 ---- ---- ---- ---- 9.076 +.539 8.537 3275 ---- ---- ---- ---- 9.326 +.539 8.787 3300 ---- ---- ---- ---- 9.576 +.539 9.037 3325 ---- ---- ---- ---- 9.826 +.540 9.286 3350 ---- ---- ---- ---- 10.076 +.540 9.536 3375 ---- ---- ---- ---- 10.326 +.540 9.786 3400 ---- ---- ---- ---- 10.576 +.540 10.036 2 3425 ---- ---- ---- ---- 10.826 +.540 10.286 3500 ---- ---- ---- ---- 11.576 +.540 11.036 3600 ---- ---- ---- ---- 12.576 +.540 12.036 3800 ---- ---- ---- ---- 14.576 +.540 14.036 4000 ---- ---- ---- ---- 16.576 +.540 16.036 4500 ---- ---- ---- ---- 21.576 +.540 21.036 5000 ---- ---- ---- ---- 26.576 +.540 26.036 5500 ---- ---- ---- ---- 31.576 +.540 31.036 6000 ---- ---- ---- ---- 36.576 +.540 36.036 6500 ---- ---- ---- ---- 41.576 +.540 41.036 7000 ---- ---- ---- ---- 46.576 +.540 46.036 775 ---- ---- ---- ---- .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 UNCH .001 10000 ---- ---- ---- ---- 76.576 +.540 76.036 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 23 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .003 UNCH .003 1 1175 ---- ---- ---- ---- .003 UNCH .003 5 1200 ---- ---- ---- ---- .003 UNCH .003 19 1225 ---- ---- ---- ---- .004 UNCH .004 230 1250 ---- ---- ---- ---- .004 UNCH .004 11 1275 ---- ---- ---- ---- .005 UNCH .005 1300 ---- ---- ---- ---- .005 UNCH .005 245 1325 ---- ---- ---- ---- .006 +.001 .005 2 1350 ---- ---- ---- ---- .006 UNCH .006 9 1375 ---- ---- ---- ---- .007 UNCH .007 5 1400 ---- ---- ---- ---- .007 UNCH .007 219 1425 ---- ---- ---- ---- .008 UNCH .008 6 1450 ---- ---- ---- ---- .009 +.001 .008 92 1475 ---- ---- ---- ---- .009 UNCH .009 5 1500 ---- ---- ---- ---- .010 UNCH .010 379 1525 ---- ---- ---- ---- .011 UNCH .011 12 1550 ---- ---- ---- ---- .012 UNCH .012 259 1575 ---- ---- ---- ---- .013 +.001 .012 15 1600 ---- ---- ---- ---- .014 +.001 .013 41 1625 ---- ---- ---- ---- .016 +.001 .015 167 1650 ---- ---- ---- ---- .017 +.001 5 .016 67 1675 ---- ---- ---- ---- .019 +.002 1 .017 16 1700 ---- ---- ---- ---- .021 +.002 .019 403 1725 ---- ---- ---- ---- .024 +.003 .021 38 1750 .024 .025B .024 .025B .027 +.004 10 .023 15 134 1775 ---- .029B ---- .029B .031 +.005 .026 4 1800 .039 .039 .036 .036 .035 +.005 8 .030 4 754 1825 ---- .041B ---- .041B .041 +.007 .034 57 1850 ---- .049B ---- .049B .047 +.008 .039 49 1875 ---- .058B ---- .058B .056 +.011 1 .045 2 335 1900 ---- .068B ---- .068B .065 +.013 3 .052 5 147 1910 .071 .073B .071 .067A .070 +.014 1 .056 1915 .073 .076B .073 .069A .072 +.014 1 .058 5 1920 .074 .078B .073 .074B .074 +.015 2 .059 1 1925 .076 .081B .076 .081B .077 +.016 1 .061 52 1930 .078 .084B .078 .084B .080 +.017 1 .063 1 1935 ---- .087B ---- .087B .082 +.017 .065 2 3 1940 ---- .090B ---- .090B .085 +.017 .068 1 12 1945 ---- .093B ---- .093B .088 +.018 .070 1 2 1950 ---- .096B ---- .096B .091 +.019 .072 4 460 1955 ---- .100B ---- .100B .094 +.019 .075 1 18 1960 ---- .103B ---- .103B .097 +.020 .077 1 20 1965 ---- .107B ---- .107B .101 +.021 .080 1 2 1970 ---- .111B ---- .111B .104 +.022 .082 1 21 1975 ---- .114B ---- .114B .107 +.022 .085 1 35 1980 ---- .119B ---- .119B .111 +.023 .088 1 2 1985 ---- .123B ---- .123B .115 +.024 .091 1 1 1990 ---- .127B ---- .127B .119 +.025 .094 3 1995 ---- .132B ---- .132B .123 +.026 .097 1 2000 .117 .138 .117 .126A .127 +.027 11 .100 3 509 2005 ---- .141B ---- .141B .132 +.028 .104 2010 ---- .146B ---- .146B .136 +.029 .107 2015 ---- .151B ---- .151B .141 +.030 .111 2020 ---- .157B ---- .157B .146 +.031 1 .115 2025 ---- .162B ---- .162B .151 +.033 .118 33 2030 ---- .168B ---- .168B .156 +.034 .122 6 6 2035 ---- .174B ---- .174B .161 +.034 .127 2040 ---- .180B ---- .180B .167 +.036 1 .131 2045 ---- .187B ---- .187B .173 +.038 .135 2050 ---- .194B ---- .194B .179 +.039 2 .140 3 17 2055 ---- .201B ---- .201B .185 +.040 .145 2060 ---- .208B ---- .208B .191 +.041 1 .150 5 5 2065 ---- .215B ---- .215B .198 +.043 .155 1 155 2070 .199 .222B .199 .222B .205 +.045 1 .160 2075 ---- .230B ---- .230B .212 +.047 .165 163 2080 ---- .238B ---- .238B .219 +.048 .171 2085 ---- .247B ---- .247B .227 +.050 .177 6 2090 .228 .255B .228 .246B .235 +.052 5 .183 2095 .250 .264B .250 .214A .243 +.054 5 .189 8 2100 .265 .273B .230 .263B .252 +.057 331 .195 19 731 2105 ---- .283B ---- .283B .260 +.058 .202 2110 ---- .292B ---- .292B .269 +.061 .208 10 2115 .263 .302B .263 .250A .278 +.063 10 .215 8 2120 ---- .312B ---- .312B .288 +.065 1 .223 1 9 2125 .288 .323B .288 .310B .298 +.068 3 .230 11 2130 .290 .334B .290 .321B .308 +.070 11 .238 1 2135 ---- .345B ---- .345B .318 +.072 .246 1 2140 ---- .357B ---- .357B .329 +.075 1 .254 1 1 2145 ---- .369B ---- .369B .340 +.078 .262 2 2 2150 .350 .381B .350 .381B .351 +.080 7 .271 541 2155 ---- .394B .279A .279A .363 +.083 .280 2 32 2160 .352 .406B .288A .335A .374 +.085 5 .289 7 2165 ---- .420B ---- .420B .387 +.089 .298 5 2170 ---- .434B .307A .307A .399 +.091 .308 2175 ---- .447B .317A .317A .412 +.094 .318 126 2180 ---- .462B .327A .462B .426 +.098 2 .328 12 15 2185 ---- .476B .336A .476B .439 +.100 .339 2190 ---- .492B .346A .492B .453 +.103 2 .350 2 2195 ---- .507B .357A .507B .468 +.107 .361 3 2200 .370 .523B .368A .518B .482 +.109 13 .373 210 773 2205 ---- .541B .380A .541B .498 +.114 .384 2210 ---- .557B .391A .557B .513 +.116 .397 7 7 2215 .540 .574B .404A .540 .529 +.120 1 .409 1 5 2220 ---- .592B .415A .592B .546 +.124 .422 6 8 2225 .589 .611B .429A .546A .563 +.127 1 .436 5 12 2230 ---- .628B .442A .628B .580 +.131 .449 1 2235 ---- .647B .455A .647B .598 +.135 .463 2240 ---- .666B .469A .666B .616 +.138 .478 2 6 2245 ---- .686B .482A .686B .634 +.141 .493 2 14 2250 .700 .707B .497A .668 .653 +.145 10 .508 3 371 2255 ---- .727B .512A .727B .673 +.150 .523 1 2260 ---- .748B .527A .748B .693 +.154 .539 1 2265 ---- .769B .541A .769B .713 +.158 .555 20 2270 .752 .791B .558A .791B .733 +.161 7 .572 10 2275 ---- .813B .573A .813B .754 +.165 1 .589 105 139 2280 .615 .836B .591A .836B .776 +.169 4 .607 23 2285 ---- .859B .608A .859B .798 +.174 .624 33 2290 ---- .882B .624A .882B .820 +.177 1 .643 22 2295 ---- .906B .643A .906B .842 +.181 .661 12 12 2300 .850 .930B .661A .930B .865 +.185 14 .680 9 159 2305 ---- .955B .679A .955B .889 +.190 .699 1 2310 ---- .980B .698A .980B .913 +.194 .719 6 2315 ---- 1.006B .716A 1.006B .937 +.198 1 .739 2320 ---- 1.032B .736A 1.032B .962 +.202 .760 1 21 2325 ---- 1.058B .755A 1.058B .987 +.206 17 .781 12 2330 ---- 1.085B .776A 1.085B 1.012 +.210 7 .802 23 2335 .940 1.113B .797A 1.104B 1.038 +.214 7 .824 1 41 2340 ---- 1.140B .820A 1.140B 1.064 +.218 4 .846 2345 ---- 1.168B .842A 1.168B 1.091 +.222 1 .869 2350 .975 1.197B .863A 1.197B 1.118 +.227 12 .891 5 187 2355 ---- 1.226B .886A 1.225B 1.145 +.230 .915 2360 ---- 1.257B .911A 1.257B 1.173 +.235 2 .938 1 2365 ---- 1.286B .933A 1.286B 1.201 +.238 .963 9 2370 1.122 1.316B .959A 1.120A 1.230 +.243 1 .987 3 2375 ---- 1.347B .982A 1.347B 1.259 +.247 1.012 13 2380 1.179 1.377B 1.009A 1.258A 1.289 +.252 2 1.037 3 2385 1.347 1.409B 1.034A 1.177A 1.318 +.255 1 1.063 7 2390 ---- 1.440B 1.064A 1.440B 1.349 +.260 1.089 7 2395 1.260 1.472B 1.090A 1.469B 1.379 +.264 4 1.115 26 29 2400 1.351 1.501B 1.117A 1.501B 1.410 +.268 12 1.142 32 39 2405 ---- 1.537B 1.143A 1.533B 1.442 +.273 1.169 2 2410 ---- 1.570B 1.171A 1.566B 1.474 +.277 59 1.197 2415 1.528 1.604B 1.198A 1.599B 1.506 +.281 1 1.225 2 2420 ---- 1.636B 1.226A 1.632B 1.538 +.285 10 1.253 1 2425 ---- 1.671B 1.255A 1.666B 1.571 +.289 1.282 7 44 2430 ---- 1.707B 1.288A 1.707B 1.604 +.293 1.311 2 3 2435 ---- 1.737B 1.319A 1.319A 1.638 +.297 1.341 1 2440 ---- 1.772B 1.349A 1.349A 1.672 +.302 1.370 6 8 2445 ---- 1.812B 1.377A 1.377A 1.706 +.305 1.401 1 2450 1.790 1.846B 1.407A 1.703A 1.741 +.310 2 1.431 3 53 2455 ---- 1.882B 1.445A 1.445A 1.776 +.314 1.462 2 4 2460 ---- 1.919B 1.475A 1.475A 1.811 +.318 1.493 2465 ---- 1.955B 1.501A 1.501A 1.847 +.322 1.525 2470 ---- 1.992B 1.532A 1.988B 1.883 +.326 1.557 2475 ---- 2.029B 1.564A 2.024B 1.919 +.330 1.589 4 2480 1.943 2.066B 1.595A 1.915A 1.955 +.333 10 1.622 2485 ---- 2.098B 1.626A 2.097B 1.992 +.337 1.655 2 2490 ---- 2.136B 1.658A 2.134B 2.029 +.341 1.688 2495 2.055 2.174B 1.691A 2.024A 2.066 +.344 1 1.722 2500 1.964 2.216B 1.725A 2.169B 2.104 +.348 3 1.756 4 39 2505 ---- 2.251B 1.758A 2.250B 2.142 +.351 1.791 4 2510 ---- 2.290B 1.792A 2.289B 2.180 +.355 1.825 2515 ---- 2.329B 1.827A 2.328B 2.218 +.358 1.860 2 2520 ---- 2.368B 1.862A 2.367B 2.257 +.361 1.896 2525 2.148 2.411B 1.897A 2.409B 2.296 +.365 2 1.931 2530 ---- 2.448B 1.932A 2.447B 2.335 +.368 1.967 4 2535 ---- 2.488B 1.968A 2.487B 2.375 +.372 2.003 2 2540 ---- 2.528B 2.004A 2.527B 2.414 +.374 2.040 2545 ---- 2.569B 2.040A 2.568B 2.454 +.378 2.076 2550 ---- 2.613B 2.077A 2.611B 2.494 +.380 2.114 9 2555 ---- 2.651B 2.113A 2.649B 2.534 +.383 2.151 2560 ---- 2.692B 2.151A 2.151A 2.575 +.387 2.188 2 2565 ---- 2.733B 2.182A 2.182A 2.616 +.390 2.226 8 2570 ---- 2.775B 2.225A 2.225A 2.657 +.393 2.264 2575 ---- 2.821B ---- 2.819B 2.698 +.395 2.303 2580 ---- 2.858B ---- 2.857B 2.739 +.398 2.341 2585 ---- 2.900B ---- 2.899B 2.781 +.401 2.380 2590 ---- 2.943B ---- 2.941B 2.822 +.403 2.419 3 2595 ---- 2.962B ---- 2.961B 2.864 +.405 2.459 9 2600 ---- 3.033B ---- 3.031B 2.906 +.408 2.498 11 2605 ---- 3.029B ---- 2.961B 2.949 +.411 2.538 2610 ---- 3.072B ---- 2.969B 2.991 +.413 2.578 2615 ---- 3.116B ---- 3.012B 3.034 +.416 2.618 2620 ---- 3.159B ---- 3.054B 3.077 +.418 2.659 2625 3.239 3.249B 3.239 3.069A 3.120 +.420 2 2.700 2650 ---- 3.469B ---- 3.467B 3.337 +.431 2.906 15 2675 ---- 3.692B ---- 3.690B 3.558 +.441 3.117 2 2 2700 ---- 3.920B ---- 3.920B 3.782 +.450 3.332 15 2725 ---- 4.147B ---- 4.145B 4.009 +.458 3.551 1 2750 ---- 4.378B ---- 4.377B 4.238 +.465 3.773 2 2775 ---- 4.610B ---- 4.608B 4.470 +.472 3.998 2 2 2800 ---- 4.845B ---- 4.844B 4.704 +.478 4.226 2 2825 ---- 5.082B ---- 5.080B 4.939 +.483 4.456 4 2850 ---- 5.320B ---- 5.320B 5.177 +.488 4.689 2 2875 ---- 5.560B ---- 5.559B 5.415 +.492 4.923 9 2900 ---- 5.802B ---- 5.802B 5.655 +.496 5.159 1 2925 ---- 6.041B ---- 6.041B 5.896 +.500 5.396 2 2950 ---- 6.284B ---- 6.282B 6.138 +.504 5.634 2975 ---- 6.528B ---- 6.525B 6.380 +.506 5.874 2 3000 ---- 6.699B ---- 6.699B 6.624 +.510 6.114 3025 ---- 6.916B ---- 6.916B 6.868 +.512 6.356 1 3050 ---- 7.017B ---- 7.016B 7.113 +.515 6.598 3 3075 ---- 6.959B ---- 6.958B 7.358 +.517 6.841 1 1 3100 ---- ---- ---- ---- 7.604 +.519 7.085 4 3125 ---- ---- ---- ---- 7.850 +.521 7.329 7 3150 ---- ---- ---- ---- 8.096 +.522 7.574 4 3175 ---- ---- ---- ---- 8.343 +.524 7.819 4 3200 ---- ---- ---- ---- 8.591 +.526 8.065 1 3225 ---- ---- ---- ---- 8.838 +.527 8.311 4 3250 ---- ---- ---- ---- 9.086 +.528 8.558 6 3275 ---- ---- ---- ---- 9.334 +.529 8.805 6 3300 ---- ---- ---- ---- 9.582 +.530 9.052 2 3325 ---- ---- ---- ---- 9.831 +.531 9.300 1 3350 ---- ---- ---- ---- 10.080 +.532 9.548 3375 ---- ---- ---- ---- 10.329 +.533 9.796 1 3400 ---- ---- ---- ---- 10.578 +.534 10.044 2 3425 ---- ---- ---- ---- 10.827 +.534 10.293 2 3450 ---- ---- ---- ---- 11.077 +.536 10.541 3 3475 ---- ---- ---- ---- 11.326 +.536 10.790 1 3500 ---- ---- ---- ---- 11.576 +.537 11.039 2 3525 ---- ---- ---- ---- 11.826 +.538 11.288 2 3550 ---- ---- ---- ---- 12.076 +.538 11.538 3 3575 ---- ---- ---- ---- 12.326 +.539 11.787 1 3600 ---- ---- ---- ---- 12.576 +.539 12.037 3625 ---- ---- ---- ---- 12.826 +.540 12.286 2 3650 ---- ---- ---- ---- 13.076 +.540 12.536 1 3675 ---- ---- ---- ---- 13.326 +.540 12.786 1 3700 ---- ---- ---- ---- 13.576 +.540 13.036 3725 ---- ---- ---- ---- 13.826 +.540 13.286 4000 ---- ---- ---- ---- 16.576 +.540 16.036 1 4500 ---- ---- ---- ---- 21.576 +.540 21.036 5000 ---- ---- ---- ---- 26.576 +.540 26.036 6000 ---- ---- ---- ---- 36.576 +.540 36.036 7500 ---- ---- ---- ---- 51.576 +.540 51.036 775 ---- ---- ---- ---- .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 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .002 -.001 .003 1025 ---- ---- ---- ---- .002 -.001 .003 1050 ---- ---- ---- ---- .003 UNCH .003 1075 ---- ---- ---- ---- .003 -.001 .004 1100 ---- ---- ---- ---- .003 -.001 .004 1125 ---- ---- ---- ---- .004 -.001 .005 1150 ---- ---- ---- ---- .004 -.001 .005 1175 ---- ---- ---- ---- .005 -.001 .006 1200 ---- ---- ---- ---- .006 UNCH .006 1 1225 ---- ---- ---- ---- .006 -.001 .007 1250 ---- ---- ---- ---- .007 UNCH .007 8 1275 ---- ---- ---- ---- .008 UNCH .008 1300 ---- ---- ---- ---- .009 UNCH .009 18 1325 ---- ---- ---- ---- .010 +.001 .009 3 1350 ---- ---- ---- ---- .011 +.001 .010 1 1375 ---- ---- ---- ---- .012 +.001 .011 1400 ---- ---- ---- ---- .013 +.001 .012 1425 ---- ---- ---- ---- .014 +.001 .013 9 1450 ---- ---- ---- ---- .016 +.002 .014 9 1475 ---- ---- ---- ---- .017 +.002 .015 2 1500 ---- ---- ---- ---- .019 +.002 .017 42 1525 ---- ---- ---- ---- .022 +.003 .019 5 1550 .025 .025 .025 .025 .024 +.003 1 .021 5 31 1575 ---- .024B ---- .024B .027 +.004 .023 8 1600 ---- ---- ---- ---- .031 +.004 .027 6 1625 ---- .032B ---- .032B .035 +.005 .030 6 1650 ---- .037B ---- .037B .040 +.005 2 .035 5 1675 ---- .043B ---- .043B .046 +.006 .040 111 1700 ---- .052B ---- .052B .052 +.006 .046 58 1725 ---- .060B ---- .060B .060 +.008 .052 4 1750 ---- .068B ---- .068B .068 +.008 .060 10 1775 ---- .078B ---- .078B .078 +.010 .068 2 7 1800 ---- .089B ---- .089B .089 +.012 .077 19 1825 ---- .102B ---- .102B .101 +.014 .087 5 1850 ---- .118B ---- .118B .115 +.017 .098 22 1875 ---- .135B ---- .135B .131 +.020 .111 10 1900 .150 .154B .150 .154B .149 +.023 1 .126 15 1925 ---- .177B ---- .177B .170 +.027 .143 2 6 1950 ---- .202B ---- .202B .194 +.032 2 .162 17 1975 ---- .231B ---- .231B .220 +.036 .184 12 2000 ---- .264B ---- .264B .251 +.042 .209 19 2025 ---- .302B ---- .302B .286 +.048 .238 15 2050 .336 .345B .336 .320A .325 +.054 1 .271 10 2075 ---- .393B ---- .392B .370 +.063 .307 13 2100 .423 .448B .423 .448B .420 +.071 5 .349 22 2125 .493 .509B .493 .509B .477 +.081 1 .396 48 2150 ---- .576B ---- .576B .541 +.092 .449 27 2175 ---- .652B ---- .652B .612 +.104 .508 7 2200 .700 .735B .571A .735B .691 +.117 1 .574 26 2205 ---- .752B .585A .752B .708 +.120 .588 2210 ---- .771B .599A .771B .725 +.123 .602 2215 ---- .788B .613A .788B .742 +.126 .616 2220 ---- .808B .628A .808B .760 +.129 .631 2225 ---- .826B .642A .826B .778 +.132 .646 6 2230 ---- .847B .657A .847B .796 +.134 .662 2235 ---- .866B .673A .866B .814 +.137 .677 2240 ---- .885B .689A .885B .833 +.140 .693 2245 ---- .905B .705A .905B .853 +.143 .710 2250 ---- .927B .721A .927B .872 +.146 .726 2 37 2255 ---- .948B .737A .948B .892 +.149 .743 2260 ---- .968B .754A .968B .913 +.153 .760 2265 ---- .990B .771A .990B .933 +.155 .778 2270 ---- 1.013B .790A 1.013B .954 +.158 .796 1 2275 ---- 1.035B .807A 1.035B .975 +.161 .814 3 2280 ---- 1.058B .825A 1.058B .997 +.165 .832 7 2285 ---- 1.081B .842A 1.081B 1.019 +.168 .851 2290 ---- 1.103B .863A 1.101B 1.041 +.171 .870 2295 ---- 1.127B .882A 1.126B 1.064 +.175 .889 2300 ---- 1.151B .900A 1.151B 1.087 +.178 9 .909 16 116 2305 ---- 1.176B .921A 1.176B 1.110 +.181 .929 2310 ---- 1.200B .941A 1.199B 1.134 +.185 .949 2315 ---- 1.225B .959A 1.224B 1.158 +.188 .970 2320 ---- 1.251B .981A 1.251B 1.182 +.191 .991 2325 ---- 1.276B 1.002A 1.276B 1.207 +.195 1.012 53 2330 ---- 1.302B 1.023A 1.301B 1.232 +.198 1.034 2335 ---- 1.328B 1.045A 1.328B 1.257 +.201 1.056 2340 ---- 1.355B 1.066A 1.354B 1.283 +.205 1.078 1 2345 1.296 1.382B 1.090A 1.372B 1.309 +.208 4 1.101 2350 1.322 1.409B 1.112A 1.303A 1.335 +.211 2 1.124 58 2355 1.425 1.437B 1.135A 1.426B 1.362 +.215 2 1.147 2360 ---- 1.465B 1.157A 1.465B 1.388 +.217 1.171 2365 1.393 1.493B 1.180A 1.382A 1.416 +.221 2 1.195 2370 1.420 1.522B 1.206A 1.409A 1.443 +.224 2 1.219 2375 1.457 1.551B 1.228A 1.508B 1.471 +.227 6 1.244 36 2380 1.475 1.581B 1.254A 1.464A 1.499 +.231 2 1.268 2385 ---- 1.611B 1.277A 1.611B 1.528 +.234 1.294 2390 ---- 1.641B 1.302A 1.641B 1.557 +.238 1.319 1 2395 ---- 1.671B 1.328A 1.670B 1.586 +.241 1.345 1 2400 ---- 1.701B 1.354A 1.701B 1.615 +.244 1.371 3 2405 ---- 1.732B 1.380A 1.731B 1.645 +.247 1.398 2410 ---- 1.763B 1.406A 1.763B 1.675 +.250 1.425 2415 ---- 1.794B 1.433A 1.794B 1.706 +.254 1.452 2420 ---- 1.826B 1.460A 1.826B 1.736 +.257 1.479 2425 ---- 1.858B 1.488A 1.858B 1.767 +.260 1.507 2 2430 ---- 1.892B 1.516A 1.890B 1.798 +.263 1.535 2435 ---- 1.923B 1.544A 1.923B 1.830 +.267 1.563 2440 ---- 1.956B 1.572A 1.956B 1.862 +.270 1.592 2445 ---- 1.991B 1.600A 1.989B 1.894 +.273 1.621 2450 ---- 2.023B 1.636A 1.636A 1.926 +.276 1.650 5 2455 ---- 2.057B 1.671A 1.671A 1.959 +.279 1.680 2 2460 ---- 2.093B 1.704A 1.704A 1.992 +.282 1.710 2465 ---- 2.127B 1.739A 1.739A 2.025 +.285 1.740 2470 ---- 2.162B 1.769A 1.769A 2.059 +.289 1.770 2475 ---- 2.197B ---- 2.194B 2.092 +.291 1.801 2 2480 ---- 2.228B ---- 2.228B 2.126 +.294 1.832 2485 ---- 2.263B ---- 2.263B 2.161 +.298 1.863 2490 ---- 2.303B 1.892A 1.892A 2.195 +.300 1.895 2495 ---- 2.334B 1.922A 1.922A 2.230 +.303 1.927 2500 ---- 2.372B 1.952A 2.370B 2.265 +.306 1.959 2505 ---- 2.407B 1.981A 2.406B 2.301 +.310 1.991 2510 ---- 2.443B 2.011A 2.442B 2.336 +.312 2.024 2515 ---- 2.486B 2.040A 2.486B 2.372 +.315 2.057 2520 ---- 2.523B 2.068A 2.523B 2.408 +.318 2.090 2525 ---- 2.559B 2.102A 2.555B 2.444 +.320 2.124 2530 ---- 2.592B 2.135A 2.592B 2.481 +.324 2.157 2535 ---- 2.630B 2.168A 2.630B 2.517 +.326 2.191 2540 ---- 2.668B 2.202A 2.667B 2.554 +.329 2.225 2545 ---- 2.706B 2.236A 2.705B 2.592 +.332 2.260 2550 ---- 2.749B 2.270A 2.743B 2.629 +.334 2.295 1 2555 ---- 2.766B 2.305A 2.766B 2.667 +.337 2.330 2560 ---- 2.781B 2.339A 2.781B 2.705 +.340 2.365 2565 ---- 2.804B 2.374A 2.793B 2.743 +.343 2.400 2570 ---- 2.849B 2.409A 2.811B 2.781 +.345 2.436 2575 ---- 2.938B 2.445A 2.936B 2.819 +.347 2.472 2580 ---- 2.919B 2.480A 2.829B 2.858 +.350 2.508 2585 ---- 2.959B 2.517A 2.840B 2.897 +.353 2.544 2590 ---- 2.999B 2.553A 2.826B 2.936 +.355 2.581 2595 ---- 3.039B 2.588A 2.836B 2.975 +.357 2.618 2600 ---- 3.137B 2.625A 3.135B 3.015 +.360 2.655 1 2605 ---- 3.119B 2.662A 2.823B 3.054 +.362 2.692 2610 ---- 3.160B 2.699A 2.861B 3.094 +.365 2.729 2615 ---- 3.200B 2.736A 2.856B 3.134 +.367 2.767 2620 ---- 3.241B 2.773A 2.865B 3.174 +.369 2.805 2625 ---- 3.340B 2.811A 3.338B 3.215 +.372 2.843 2630 ---- 3.323B 2.848A 2.900B 3.255 +.374 2.881 2635 ---- 3.364B 2.886A 2.886A 3.296 +.377 2.919 2640 ---- 3.406B 2.924A 2.924A 3.337 +.379 2.958 2650 ---- 3.547B ---- 3.545B 3.419 +.383 3.036 2675 ---- 3.757B ---- 3.756B 3.627 +.394 3.233 1 2700 ---- 3.971B ---- 3.969B 3.838 +.403 3.435 2725 ---- 4.188B ---- 4.186B 4.053 +.413 3.640 2750 ---- 4.407B ---- 4.405B 4.271 +.422 3.849 1 2775 ---- 4.629B ---- 4.627B 4.491 +.430 4.061 2800 ---- 4.853B ---- 4.851B 4.713 +.437 4.276 2825 ---- 5.080B ---- 5.080B 4.938 +.444 4.494 2 2850 ---- 5.307B ---- 5.305B 5.164 +.450 4.714 1 2875 ---- 5.536B ---- 5.534B 5.393 +.456 4.937 1 2900 ---- 5.767B ---- 5.765B 5.622 +.461 5.161 1 2925 ---- 6.000B ---- 5.998B 5.854 +.467 5.387 1 2950 ---- 6.232B ---- 6.230B 6.086 +.470 5.616 1 2975 ---- 6.467B ---- 6.465B 6.320 +.475 5.845 3000 ---- 6.704B ---- 6.702B 6.556 +.479 6.077 3025 ---- 6.941B ---- 6.939B 6.792 +.483 6.309 3050 ---- 7.179B ---- 7.177B 7.029 +.486 6.543 2 3075 ---- 7.420B ---- 7.420B 7.267 +.488 6.779 3100 ---- 7.658B ---- 7.656B 7.506 +.491 7.015 3125 ---- 7.899B ---- 7.897B 7.746 +.494 7.252 2 3150 ---- 8.140B ---- 8.138B 7.987 +.497 7.490 3175 ---- 8.384B ---- 8.384B 8.228 +.499 7.729 3200 ---- 8.625B ---- 8.623B 8.470 +.501 7.969 2 3225 ---- 8.868B ---- 8.864B 8.713 +.504 8.209 3250 ---- 9.112B ---- 9.110B 8.956 +.506 8.450 3275 ---- 9.314B ---- 9.314B 9.200 +.508 8.692 3300 ---- 9.520B ---- 9.520B 9.444 +.509 8.935 3325 ---- 9.636B ---- 9.636B 9.688 +.510 9.178 3350 ---- 9.640B ---- 9.640B 9.934 +.513 9.421 3375 ---- 9.698B ---- 9.698B 10.179 +.514 9.665 3400 ---- ---- ---- ---- 10.425 +.516 9.909 1 3425 ---- ---- ---- ---- 10.671 +.517 10.154 3450 ---- ---- ---- ---- 10.918 +.519 10.399 3500 ---- ---- ---- ---- 11.412 +.521 10.891 4000 ---- ---- ---- ---- 16.400 +.539 15.861 5000 ---- ---- ---- ---- 26.400 +.539 25.861 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 -.001 .002 925 ---- ---- ---- ---- .001 -.001 .002 950 ---- ---- ---- ---- .001 -.001 .002 975 ---- ---- ---- ---- .002 UNCH .002 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .005 UNCH .005 10000 ---- ---- ---- ---- 76.400 +.539 75.861 1025 ---- ---- ---- ---- .006 UNCH .006 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .008 UNCH .008 1125 ---- ---- ---- ---- .009 +.001 .008 1150 ---- ---- ---- ---- .009 UNCH .009 1175 ---- ---- ---- ---- .010 UNCH .010 1200 ---- ---- ---- ---- .011 UNCH .011 1225 ---- ---- ---- ---- .012 UNCH .012 1250 ---- ---- ---- ---- .013 UNCH .013 1275 ---- ---- ---- ---- .015 +.001 .014 1300 ---- ---- ---- ---- .016 UNCH .016 233 1325 ---- ---- ---- ---- .018 +.001 .017 1 1350 ---- ---- ---- ---- .020 +.001 .019 1375 ---- ---- ---- ---- .022 +.001 .021 1 1400 ---- ---- ---- ---- .024 +.001 .023 1 1425 ---- ---- ---- ---- .027 +.002 .025 1450 ---- ---- ---- ---- .030 +.002 .028 1475 ---- ---- ---- ---- .033 +.002 .031 1500 ---- ---- ---- ---- .037 +.003 .034 1000 1525 ---- ---- ---- ---- .041 +.003 .038 215 1550 ---- ---- ---- ---- .046 +.003 .043 40 1575 ---- ---- ---- ---- .052 +.004 .048 19 1600 ---- .055B ---- .055B .058 +.005 .053 2000 1625 ---- .063B ---- .063B .065 +.006 .059 13 1650 ---- .071B ---- .071B .074 +.008 .066 62 1675 ---- .081B ---- .081B .083 +.009 .074 107 1700 ---- .092B ---- .092B .093 +.010 .083 1002 1725 .103 .106 .103 .106 .105 +.013 3 .092 25 1750 ---- .117B ---- .117B .118 +.015 .103 126 1775 ---- .132B ---- .132B .132 +.016 .116 17 1800 ---- .149B ---- .149B .148 +.019 1 .129 108 1825 ---- .168B ---- .168B .166 +.022 .144 9 1850 ---- .189B ---- .189B .186 +.025 .161 12 1875 ---- .212B ---- .212B .209 +.029 .180 139 1900 ---- .239B ---- .239B .234 +.032 .202 1 30 1925 ---- .268B ---- .268B .262 +.037 .225 6 1950 ---- .302B ---- .302B .293 +.041 .252 6 1975 ---- .339B ---- .339B .328 +.047 .281 12 2000 ---- .380B ---- .380B .368 +.053 .315 136 2025 ---- .427B ---- .427B .411 +.059 .352 2050 ---- .479B ---- .479B .459 +.066 .393 2075 ---- .536B ---- .536B .513 +.074 .439 14 2100 .580 .600B .580 .580 .572 +.083 8 .489 11 13 2125 ---- .670B ---- .670B .638 +.092 .546 5 2150 ---- .747B ---- .747B .710 +.102 .608 15 50 2175 ---- .830B ---- .830B .789 +.113 .676 26 2200 ---- .921B .749A .749A .875 +.124 .751 6 10 2225 ---- 1.020B .829A .829A .969 +.137 .832 30 2250 1.054 1.126B .916A 1.125B 1.069 +.149 5 .920 2 2275 ---- 1.239B 1.010A 1.010A 1.178 +.163 1.015 7 2300 1.240 1.360B 1.109A 1.268A 1.294 +.178 17 1.116 22 2325 ---- 1.488B 1.218A 1.486B 1.418 +.193 1.225 1 2350 1.600 1.624B 1.333A 1.622B 1.549 +.209 2 1.340 2 2375 ---- 1.766B 1.454A 1.765B 1.687 +.225 1.462 2400 ---- 1.911B 1.583A 1.908B 1.833 +.241 1.592 3 2425 ---- 2.067B 1.717A 2.066B 1.985 +.257 1.728 6 2450 ---- 2.230B 1.859A 2.230B 2.143 +.271 1.872 2 2475 ---- 2.399B ---- 2.397B 2.308 +.286 2.022 7 2500 ---- 2.573B ---- 2.573B 2.478 +.299 2.179 4 2525 ---- 2.754B ---- 2.751B 2.653 +.310 2.343 2550 ---- 2.939B 2.499A 2.499A 2.834 +.322 2.512 4 2575 ---- 3.128B 2.660A 2.660A 3.020 +.334 2.686 2 2600 ---- 3.321B 2.842A 2.842A 3.210 +.344 2.866 8 2625 ---- 3.518B 3.023A 3.517B 3.404 +.355 3.049 3 2650 ---- 3.720B 3.210A 3.718B 3.602 +.365 3.237 1 2675 ---- 3.924B 3.400A 3.922B 3.804 +.375 3.429 1 2700 ---- 4.132B ---- 4.129B 4.010 +.385 3.625 3 2725 ---- 4.343B ---- 4.341B 4.218 +.394 3.824 1 2750 ---- 4.556B ---- 4.553B 4.429 +.402 4.027 3 2775 ---- 4.772B ---- 4.771B 4.644 +.411 4.233 2800 ---- 4.990B ---- 4.986B 4.860 +.418 4.442 2825 ---- 5.211B ---- 5.209B 5.079 +.426 4.653 2850 ---- 5.435B ---- 5.435B 5.300 +.432 4.868 1 2875 ---- 5.656B ---- 5.656B 5.522 +.438 5.084 1 2900 ---- 5.883B ---- 5.881B 5.747 +.444 5.303 2925 ---- 6.111B ---- 6.109B 5.973 +.449 5.524 2950 ---- 6.341B ---- 6.340B 6.201 +.454 5.747 1 2975 ---- 6.570B ---- 6.570B 6.430 +.458 5.972 3000 ---- 6.801B ---- 6.799B 6.660 +.462 6.198 1 3025 6.896 7.035B 6.896 6.974B 6.892 +.467 1 6.425 1 3050 ---- 7.267B ---- 7.266B 7.124 +.470 6.654 1 3075 ---- 7.501B ---- 7.499B 7.358 +.474 6.884 1 3100 ---- 7.737B ---- 7.735B 7.593 +.478 7.115 3125 ---- 7.973B ---- 7.971B 7.828 +.480 7.348 5 3150 ---- 8.211B ---- 8.210B 8.065 +.484 7.581 1 3175 ---- 8.450B ---- 8.450B 8.302 +.487 7.815 2 3200 ---- 8.690B ---- 8.690B 8.540 +.489 8.051 3 3225 ---- 8.928B ---- 8.926B 8.779 +.492 8.287 4 3250 ---- 9.170B ---- 9.170B 9.018 +.494 8.524 2 3275 ---- 9.409B ---- 9.407B 9.258 +.496 8.762 6 3300 ---- 9.651B ---- 9.649B 9.499 +.499 9.000 3 3325 ---- 9.893B ---- 9.891B 9.740 +.500 9.240 8 3350 ---- 10.135B ---- 10.135B 9.982 +.502 9.480 9 3375 ---- 10.380B ---- 10.380B 10.224 +.504 9.720 10 3400 ---- 10.622B ---- 10.620B 10.467 +.506 9.961 12 3425 ---- 10.866B ---- 10.864B 10.711 +.508 10.203 2 3450 ---- 11.112B ---- 11.112B 10.954 +.509 10.445 3500 ---- 11.517B ---- 11.517B 11.443 +.512 10.931 8 4000 ---- ---- ---- ---- 16.400 +.536 15.864 5000 ---- ---- ---- ---- 26.400 +.539 25.861 6000 ---- ---- ---- ---- 36.400 +.539 35.861 7000 ---- ---- ---- ---- 46.400 +.539 45.861 800 ---- ---- ---- ---- .002 UNCH .002 1 8000 ---- ---- ---- ---- 56.400 +.539 55.861 825 ---- ---- ---- ---- .002 UNCH .002 850 .006 .006 .006 .006 .002 UNCH 15 .002 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 UNCH .003 9000 ---- ---- ---- ---- 66.400 +.539 65.861 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .005 UNCH .005 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .015 UNCH .015 1175 ---- ---- ---- ---- .017 +.001 .016 1200 ---- ---- ---- ---- .018 UNCH .018 1225 ---- ---- ---- ---- .020 UNCH .020 1250 ---- ---- ---- ---- .022 +.001 .021 1275 ---- ---- ---- ---- .024 +.001 .023 1300 ---- ---- ---- ---- .026 +.001 .025 1325 ---- ---- ---- ---- .029 +.001 .028 1350 ---- ---- ---- ---- .031 +.001 .030 1375 ---- ---- ---- ---- .035 +.002 .033 1400 ---- ---- ---- ---- .038 +.002 .036 1425 ---- ---- ---- ---- .042 +.003 .039 1450 ---- ---- ---- ---- .047 +.004 .043 1475 ---- ---- ---- ---- .052 +.005 .047 1500 ---- .053B ---- .053B .058 +.006 .052 1525 ---- .060B ---- .060B .065 +.008 .057 1550 ---- .068B ---- .068B .072 +.009 .063 1575 ---- .076B ---- .076B .080 +.011 .069 1600 ---- .085B ---- .085B .089 +.012 .077 30 100 1625 ---- .096B ---- .096B .099 +.013 .086 1650 ---- .107B ---- .107B .110 +.014 .096 1675 ---- .120B ---- .120B .123 +.016 .107 1 1700 ---- .134B ---- .134B .136 +.016 1 .120 1 1725 ---- .149B ---- .149B .151 +.017 .134 2 1750 ---- .167B ---- .167B .168 +.019 .149 1 1775 ---- .186B ---- .186B .186 +.020 .166 3 1800 .213 .213 .213 .209A .206 +.022 1 .184 5 1825 ---- .230B ---- .230B .229 +.026 .203 3 1850 ---- .257B ---- .257B .253 +.028 .225 2 1875 ---- .286B ---- .286B .281 +.032 .249 2 1900 ---- .318B ---- .318B .311 +.036 .275 5 1925 ---- .354B ---- .354B .344 +.041 .303 1 1950 ---- .393B ---- .393B .381 +.046 .335 8 1975 ---- .436B ---- .436B .422 +.052 .370 2000 ---- .484B ---- .484B .467 +.059 .408 22 2025 ---- .537B ---- .537B .517 +.066 .451 2050 ---- .594B ---- .594B .572 +.074 .498 10 2075 ---- .657B ---- .657B .631 +.082 .549 2100 ---- .725B ---- .725B .696 +.091 .605 2125 ---- .800B ---- .800B .767 +.100 .667 2150 ---- .880B ---- .880B .843 +.109 .734 2175 ---- .966B ---- .966B .926 +.120 .806 2200 ---- 1.059B ---- 1.059B 1.014 +.129 .885 1 2225 ---- 1.159B ---- 1.159B 1.110 +.140 .970 2250 ---- 1.265B 1.060A 1.060A 1.211 +.150 1.061 3 2275 ---- 1.377B 1.156A 1.376B 1.320 +.162 1.158 2300 ---- 1.497B 1.258A 1.497B 1.434 +.172 1.262 2325 ---- 1.623B 1.366A 1.366A 1.556 +.185 1.371 2350 ---- 1.755B 1.479A 1.755B 1.684 +.199 1.485 2375 ---- 1.894B 1.601A 1.894B 1.819 +.213 1.606 2400 ---- 2.037B 1.728A 2.037B 1.961 +.230 1.731 2 2425 ---- 2.186B 1.858A 2.185B 2.108 +.246 1.862 2450 ---- 2.345B 1.998A 2.345B 2.262 +.262 2.000 1 1 2475 ---- 2.506B ---- 2.506B 2.420 +.273 2.147 2 2500 ---- 2.672B ---- 2.672B 2.584 +.284 2.300 2525 ---- 2.844B ---- 2.844B 2.752 +.294 2.458 2550 ---- 3.024B ---- 3.020B 2.926 +.306 2.620 2575 ---- 3.204B ---- 3.201B 3.103 +.315 2.788 2600 ---- 3.390B 2.947A 2.947A 3.286 +.326 2.960 4 2625 ---- 3.580B 3.122A 3.122A 3.472 +.336 3.136 2650 ---- 3.773B 3.300A 3.300A 3.662 +.346 3.316 2 2675 ---- 3.970B 3.483A 3.483A 3.856 +.355 3.501 2 2700 ---- 4.170B 3.669A 3.669A 4.054 +.365 3.689 2 2725 ---- 4.373B 3.860A 3.860A 4.255 +.374 3.881 2 2750 ---- 4.579B 4.053A 4.053A 4.458 +.382 4.076 4 2775 ---- 4.787B ---- 4.785B 4.665 +.390 4.275 2800 ---- 4.998B ---- 4.998B 4.874 +.398 4.476 2 2825 ---- 5.211B ---- 5.209B 5.086 +.405 4.681 2 2850 ---- 5.427B ---- 5.425B 5.300 +.412 4.888 2875 ---- 5.644B ---- 5.641B 5.516 +.419 5.097 2900 ---- 5.864B ---- 5.861B 5.733 +.423 5.310 2925 ---- 6.085B ---- 6.083B 5.953 +.429 5.524 2950 ---- 6.307B ---- 6.304B 6.174 +.434 5.740 2975 ---- 6.532B ---- 6.530B 6.397 +.439 5.958 3000 ---- 6.757B ---- 6.755B 6.621 +.443 6.178 3025 ---- 6.984B ---- 6.982B 6.847 +.448 6.399 3050 ---- 7.212B ---- 7.209B 7.074 +.452 6.622 3075 ---- 7.441B ---- 7.440B 7.302 +.455 6.847 3100 ---- 7.672B ---- 7.670B 7.532 +.460 7.072 3125 ---- 7.903B ---- 7.902B 7.762 +.463 7.299 3150 ---- 8.136B ---- 8.134B 7.994 +.467 7.527 3175 ---- 8.369B ---- 8.366B 8.226 +.470 7.756 2 3200 ---- 8.604B ---- 8.601B 8.460 +.474 7.986 3225 ---- 8.838B ---- 8.836B 8.694 +.476 8.218 3250 ---- 9.074B ---- 9.072B 8.929 +.479 8.450 3275 ---- 9.310B ---- 9.308B 9.165 +.482 8.683 3300 ---- 9.548B ---- 9.546B 9.402 +.485 8.917 3325 ---- 9.786B ---- 9.784B 9.640 +.488 9.152 3350 ---- 10.026B ---- 10.026B 9.878 +.490 9.388 3375 ---- 10.263B ---- 10.261B 10.117 +.493 9.624 3400 ---- 10.506B ---- 10.506B 10.356 +.494 9.862 3425 ---- 10.743B ---- 10.741B 10.596 +.496 10.100 3450 ---- 10.984B ---- 10.980B 10.837 +.499 10.338 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .016 UNCH .016 10000 ---- ---- ---- ---- 76.206 +.536 75.670 1025 ---- ---- ---- ---- .017 UNCH .017 1050 ---- ---- ---- ---- .018 UNCH .018 157 1075 ---- ---- ---- ---- .020 UNCH .020 1100 ---- ---- ---- ---- .021 UNCH .021 1 1125 ---- ---- ---- ---- .023 +.001 .022 1150 ---- ---- ---- ---- .024 UNCH .024 1175 ---- ---- ---- ---- .026 UNCH .026 1200 ---- ---- ---- ---- .028 +.001 .027 9 1225 ---- ---- ---- ---- .031 +.001 .030 1250 ---- ---- ---- ---- .033 +.001 .032 1275 ---- ---- ---- ---- .036 +.002 .034 1300 ---- ---- ---- ---- .039 +.002 .037 1325 ---- ---- ---- ---- .043 +.002 .041 1350 ---- ---- ---- ---- .047 +.003 .044 1375 ---- ---- ---- ---- .052 +.003 .049 1400 ---- ---- ---- ---- .058 +.005 .053 102 1425 ---- ---- ---- ---- .064 +.005 .059 1450 ---- ---- ---- ---- .070 +.005 .065 1475 ---- ---- ---- ---- .078 +.007 .071 1500 ---- .080B ---- .080B .086 +.007 .079 2 2 1525 .100 .100 .100 .100 .096 +.009 1 .087 7 1550 ---- .100B ---- .100B .106 +.010 .096 2 1575 ---- .111B ---- .111B .117 +.011 .106 1600 ---- .124B ---- .124B .129 +.012 .117 40 1625 ---- .138B ---- .138B .143 +.014 .129 42 1650 ---- .153B ---- .153B .157 +.015 .142 42 1675 ---- .169B ---- .169B .173 +.017 .156 171 1700 ---- .187B ---- .187B .191 +.020 .171 148 1725 ---- .207B ---- .207B .210 +.022 .188 2 1750 .219 .229B .219 .229B .231 +.024 2 .207 52 1775 ---- .252B ---- .251B .254 +.027 .227 1800 ---- .279B ---- .279B .280 +.030 3 .250 23 1825 ---- .308B ---- .308B .308 +.034 .274 10 1850 ---- .339B ---- .339B .338 +.037 .301 132 1875 ---- .374B ---- .374B .372 +.042 .330 14 1900 ---- .413B ---- .413B .409 +.047 3 .362 1 1925 ---- .455B ---- .455B .449 +.052 .397 1950 ---- .502B ---- .502B .493 +.057 .436 20 1975 ---- .552B ---- .552B .541 +.063 .478 2000 ---- .608B ---- .608B .593 +.070 .523 152 2025 ---- .668B ---- .668B .650 +.077 .573 2050 ---- .733B ---- .733B .711 +.084 .627 140 2075 ---- .803B ---- .803B .778 +.092 .686 1 2100 ---- .878B ---- .878B .850 +.101 .749 48 2125 ---- .960B ---- .960B .928 +.110 .818 2150 ---- 1.046B ---- 1.046B 1.011 +.119 .892 40 2175 ---- 1.139B ---- 1.137B 1.101 +.130 .971 2200 ---- 1.237B ---- 1.235B 1.196 +.140 1.056 103 2225 ---- 1.341B ---- 1.339B 1.297 +.151 1.146 8 2250 ---- 1.452B ---- 1.449B 1.405 +.164 1.241 2275 ---- 1.568B ---- 1.566B 1.518 +.175 1.343 2300 ---- 1.690B ---- 1.689B 1.638 +.188 1.450 101 2325 ---- 1.818B ---- 1.818B 1.763 +.200 1.563 7 2350 ---- 1.953B ---- 1.953B 1.894 +.213 1.681 6 2375 ---- 2.094B ---- 2.093B 2.031 +.225 1.806 2400 ---- 2.241B ---- 2.241B 2.173 +.237 1.936 100 2425 ---- 2.391B ---- 2.390B 2.321 +.250 2.071 2450 ---- 2.547B ---- 2.547B 2.474 +.262 2.212 2475 ---- 2.709B ---- 2.709B 2.631 +.273 2.358 2 2500 ---- 2.874B ---- 2.873B 2.794 +.284 2.510 63 2525 ---- 3.044B ---- 3.043B 2.961 +.295 2.666 2550 ---- 3.222B ---- 3.222B 3.132 +.304 2.828 2575 ---- 3.398B ---- 3.398B 3.307 +.314 2.993 2600 ---- 3.582B ---- 3.582B 3.487 +.323 3.164 26 2625 ---- 3.766B ---- 3.765B 3.670 +.332 3.338 2650 ---- 3.956B ---- 3.955B 3.857 +.341 3.516 1 2675 ---- 4.149B ---- 4.149B 4.047 +.349 3.698 2700 ---- 4.347B ---- 4.347B 4.241 +.357 3.884 1 2725 ---- 4.545B ---- 4.545B 4.437 +.364 4.073 2750 ---- 4.746B ---- 4.744B 4.637 +.372 4.265 2775 ---- 4.950B ---- 4.950B 4.839 +.379 4.460 2800 ---- 5.157B ---- 5.157B 5.044 +.386 4.658 2825 ---- 5.366B ---- 5.364B 5.251 +.393 4.858 1 2850 ---- 5.577B ---- 5.576B 5.461 +.400 5.061 2875 ---- 5.790B ---- 5.787B 5.673 +.407 5.266 2900 ---- 6.005B ---- 6.002B 5.886 +.412 5.474 2925 ---- 6.222B ---- 6.220B 6.102 +.418 5.684 2950 ---- 6.441B ---- 6.438B 6.319 +.423 5.896 2975 ---- 6.661B ---- 6.658B 6.538 +.429 6.109 3000 ---- 6.882B ---- 6.880B 6.758 +.433 6.325 3025 ---- 7.105B ---- 7.104B 6.980 +.438 6.542 3050 ---- 7.330B ---- 7.328B 7.203 +.443 6.760 3075 ---- 7.555B ---- 7.552B 7.428 +.447 6.981 3100 ---- 7.784B ---- 7.784B 7.653 +.451 7.202 3125 ---- 8.010B ---- 8.008B 7.880 +.455 7.425 3150 ---- 8.239B ---- 8.236B 8.108 +.459 7.649 1 3175 ---- 8.469B ---- 8.466B 8.337 +.462 7.875 3200 ---- 8.700B ---- 8.698B 8.566 +.464 8.102 1 3225 ---- 8.932B ---- 8.929B 8.797 +.468 8.329 3250 ---- 9.164B ---- 9.162B 9.029 +.471 8.558 3275 ---- 9.398B ---- 9.395B 9.261 +.473 8.788 3300 ---- 9.632B ---- 9.629B 9.495 +.476 9.019 2 3325 ---- 9.867B ---- 9.865B 9.729 +.479 9.250 3350 ---- 10.102B ---- 10.100B 9.963 +.480 9.483 3375 ---- 10.339B ---- 10.339B 10.199 +.483 9.716 3400 ---- 10.576B ---- 10.573B 10.435 +.485 9.950 1 3425 ---- 10.813B ---- 10.810B 10.671 +.486 10.185 1 3450 ---- 11.051B ---- 11.048B 10.909 +.489 10.420 3475 ---- 11.290B ---- 11.287B 11.147 +.491 10.656 1 3500 ---- 11.529B ---- 11.529B 11.385 +.492 10.893 1 3525 ---- 11.769B ---- 11.767B 11.624 +.494 11.130 2 3550 ---- 12.009B ---- 12.006B 11.863 +.495 11.368 1 3575 ---- 12.249B ---- 12.246B 12.103 +.497 11.606 2 3600 ---- 12.490B ---- 12.488B 12.343 +.498 11.845 3 3625 ---- 12.732B ---- 12.729B 12.584 +.499 12.085 2 3650 ---- 12.974B ---- 12.971B 12.825 +.500 12.325 5 3675 ---- 13.216B ---- 13.216B 13.066 +.501 12.565 3 3700 ---- 13.459B ---- 13.456B 13.308 +.502 12.806 5 3725 ---- 13.702B ---- 13.699B 13.551 +.504 13.047 2 3750 ---- 13.944B ---- 13.944B 13.793 +.505 13.288 3775 ---- 14.189B ---- 14.189B 14.036 +.506 13.530 3800 ---- 14.433B ---- 14.430B 14.280 +.507 13.773 3825 ---- 14.678B ---- 14.675B 14.523 +.507 14.016 3850 ---- 14.922B ---- 14.919B 14.767 +.508 14.259 3875 ---- 15.167B ---- 15.164B 15.012 +.510 14.502 3900 ---- 15.383B ---- 15.383B 15.256 +.510 14.746 3925 ---- 15.574B ---- 15.574B 15.501 +.511 14.990 3950 ---- 15.717B ---- 15.705B 15.747 +.513 15.234 3975 ---- 15.806B ---- 15.806B 15.992 +.513 15.479 4000 ---- 15.861B ---- 15.858B 16.238 +.514 15.724 4025 ---- ---- ---- ---- 16.484 +.515 15.969 4050 ---- ---- ---- ---- 16.731 +.517 16.214 4075 ---- ---- ---- ---- 16.977 +.517 16.460 4500 ---- ---- ---- ---- 21.206 +.535 20.671 5000 ---- ---- ---- ---- 26.206 +.536 25.670 6000 ---- ---- ---- ---- 36.206 +.536 35.670 7000 ---- ---- ---- ---- 46.206 +.536 45.670 725 ---- ---- ---- ---- .008 +.001 .007 263 750 ---- ---- ---- ---- .008 UNCH .008 775 ---- ---- ---- ---- .009 UNCH .009 800 ---- ---- ---- ---- .010 UNCH .010 8000 ---- ---- ---- ---- 56.206 +.536 55.670 825 ---- ---- ---- ---- .010 UNCH .010 850 ---- ---- ---- ---- .011 UNCH .011 875 ---- ---- ---- ---- .012 UNCH .012 900 ---- ---- ---- ---- .013 UNCH .013 9000 ---- ---- ---- ---- 66.206 +.536 65.670 925 ---- ---- ---- ---- .014 UNCH .014 950 ---- ---- ---- ---- .014 -.001 .015 975 ---- ---- ---- ---- .015 UNCH .015 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .026 +.001 .025 10000 ---- ---- ---- ---- 75.995 +.534 75.461 1025 ---- ---- ---- ---- .028 +.001 .027 1050 ---- ---- ---- ---- .030 +.001 .029 1075 ---- ---- ---- ---- .032 +.001 .031 1100 ---- ---- ---- ---- .035 +.001 .034 1125 ---- ---- ---- ---- .037 +.001 .036 1150 ---- ---- ---- ---- .040 +.001 .039 1175 ---- ---- ---- ---- .044 +.002 .042 1200 ---- ---- ---- ---- .047 +.002 .045 1225 ---- ---- ---- ---- .051 +.002 .049 1250 ---- ---- ---- ---- .056 +.003 .053 1275 ---- ---- ---- ---- .061 +.004 .057 1300 ---- ---- ---- ---- .066 +.003 .063 1325 ---- ---- ---- ---- .073 +.005 .068 1350 ---- ---- ---- ---- .080 +.006 .074 1375 ---- ---- ---- ---- .088 +.007 .081 1400 ---- ---- ---- ---- .096 +.007 .089 100 1425 ---- .099B ---- .099B .106 +.008 .098 1450 ---- .109B ---- .109B .116 +.009 .107 1475 ---- .121B ---- .121B .128 +.011 .117 1500 ---- .133B ---- .133B .141 +.012 .129 1525 ---- .147B ---- .147B .155 +.014 .141 1550 ---- .162B ---- .162B .170 +.016 .154 5 1575 ---- .178B ---- .178B .186 +.017 .169 1600 ---- .196B ---- .196B .204 +.020 .184 1625 ---- .215B ---- .215B .223 +.022 .201 1650 ---- .236B ---- .236B .243 +.024 .219 1675 ---- .258B ---- .258B .265 +.026 .239 1700 ---- .283B ---- .283B .289 +.029 .260 1725 ---- .309B ---- .309B .315 +.032 .283 1750 ---- .338B ---- .338B .343 +.035 .308 1 1775 ---- .370B ---- .370B .373 +.038 .335 1800 ---- .404B ---- .404B .406 +.042 .364 100 1825 ---- .441B ---- .441B .441 +.045 .396 19 1850 ---- .481B ---- .481B .480 +.050 .430 1875 ---- .525B ---- .525B .522 +.054 .468 1900 ---- .572B ---- .572B .567 +.059 .508 1925 ---- .622B ---- .622B .617 +.066 .551 1950 ---- .677B ---- .677B .669 +.071 .598 1975 ---- .736B ---- .736B .726 +.077 .649 2000 ---- .799B ---- .799B .788 +.085 .703 2025 ---- .867B ---- .867B .853 +.091 .762 2050 ---- .939B ---- .939B .923 +.099 .824 1 2 2075 ---- 1.017B ---- 1.017B .998 +.107 .891 2100 ---- 1.099B ---- 1.099B 1.078 +.115 .963 100 2125 ---- 1.186B ---- 1.186B 1.162 +.123 1.039 12 2150 ---- 1.279B ---- 1.279B 1.252 +.133 1.119 4 2175 ---- 1.371B ---- 1.371B 1.347 +.142 1.205 8 2200 ---- 1.475B ---- 1.475B 1.447 +.151 1.296 3 2225 ---- 1.583B ---- 1.583B 1.553 +.162 1.391 2250 ---- 1.697B ---- 1.697B 1.663 +.171 1.492 1 3 2275 ---- 1.815B ---- 1.815B 1.779 +.181 1.598 2300 ---- 1.939B ---- 1.939B 1.900 +.191 1.709 1 2325 ---- 2.070B ---- 2.070B 2.026 +.202 1.824 2350 ---- 2.202B ---- 2.202B 2.156 +.211 1.945 2375 ---- 2.341B ---- 2.341B 2.292 +.221 2.071 2400 ---- 2.484B ---- 2.484B 2.431 +.230 2.201 2425 ---- 2.632B ---- 2.632B 2.576 +.240 2.336 4 2450 ---- 2.784B ---- 2.784B 2.724 +.249 2.475 2475 ---- 2.941B ---- 2.937B 2.877 +.258 2.619 2500 ---- 3.101B ---- 3.101B 3.034 +.267 2.767 2525 ---- 3.267B ---- 3.267B 3.195 +.276 2.919 2550 ---- 3.434B ---- 3.434B 3.360 +.285 3.075 2575 ---- 3.608B ---- 3.608B 3.528 +.292 3.236 2600 ---- 3.784B ---- 3.784B 3.701 +.301 3.400 2625 ---- 3.961B ---- 3.960B 3.877 +.309 3.568 2650 ---- 4.143B ---- 4.143B 4.056 +.316 3.740 2675 ---- 4.328B ---- 4.324B 4.239 +.324 3.915 10 2700 ---- 4.517B ---- 4.517B 4.425 +.332 4.093 2725 ---- 4.708B ---- 4.708B 4.614 +.340 4.274 2750 ---- 4.901B ---- 4.898B 4.805 +.346 4.459 2775 ---- 5.097B ---- 5.094B 4.999 +.353 4.646 2800 ---- 5.296B ---- 5.294B 5.196 +.360 4.836 15 2825 ---- 5.500B ---- 5.500B 5.395 +.366 5.029 2850 ---- 5.700B ---- 5.700B 5.597 +.373 5.224 2875 ---- 5.907B ---- 5.907B 5.800 +.378 5.422 2900 ---- 6.116B ---- 6.116B 6.006 +.384 5.622 2925 ---- 6.321B ---- 6.321B 6.213 +.389 5.824 2950 ---- 6.532B ---- 6.530B 6.422 +.394 6.028 2975 ---- 6.744B ---- 6.744B 6.633 +.400 6.233 3000 ---- 6.960B ---- 6.960B 6.846 +.405 6.441 3025 ---- 7.174B ---- 7.170B 7.060 +.409 6.651 3050 ---- 7.391B ---- 7.390B 7.276 +.414 6.862 3075 ---- 7.610B ---- 7.610B 7.493 +.418 7.075 3100 ---- 7.830B ---- 7.830B 7.712 +.423 7.289 3125 ---- 8.050B ---- 8.050B 7.931 +.426 7.505 3150 ---- 8.272B ---- 8.270B 8.152 +.430 7.722 3175 ---- 8.495B ---- 8.495B 8.374 +.434 7.940 3200 ---- 8.720B ---- 8.720B 8.597 +.437 8.160 3225 ---- 8.945B ---- 8.941B 8.822 +.441 8.381 3250 ---- 9.171B ---- 9.171B 9.047 +.444 8.603 3275 ---- 9.400B ---- 9.400B 9.273 +.447 8.826 3300 ---- 9.627B ---- 9.623B 9.500 +.450 9.050 3325 ---- 9.856B ---- 9.852B 9.728 +.453 9.275 3350 ---- 10.086B ---- 10.084B 9.957 +.456 9.501 3375 ---- 10.320B ---- 10.320B 10.186 +.458 9.728 3400 ---- 10.550B ---- 10.550B 10.417 +.462 9.955 3425 ---- 10.780B ---- 10.780B 10.648 +.464 10.184 3450 ---- 11.013B ---- 11.011B 10.879 +.466 10.413 3475 ---- 11.246B ---- 11.242B 11.112 +.468 10.644 3500 ---- 11.480B ---- 11.476B 11.345 +.470 10.875 3 4000 ---- 16.262B ---- 16.260B 16.112 +.501 15.611 2 4500 ---- ---- ---- ---- 21.012 +.519 20.493 5000 ---- ---- ---- ---- 25.995 +.534 25.461 6000 ---- ---- ---- ---- 35.995 +.534 35.461 7000 ---- ---- ---- ---- 45.995 +.534 45.461 8000 ---- ---- ---- ---- 55.995 +.534 55.461 825 ---- ---- ---- ---- .015 UNCH .015 850 ---- ---- ---- ---- .016 UNCH .016 875 ---- ---- ---- ---- .018 +.001 .017 900 ---- ---- ---- ---- .019 UNCH .019 9000 ---- ---- ---- ---- 65.995 +.534 65.461 925 ---- ---- ---- ---- .021 +.001 .020 950 ---- ---- ---- ---- .022 UNCH .022 975 ---- ---- ---- ---- .024 UNCH .024 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .018 -.009 .027 1 10000 ---- ---- ---- ---- 75.701 +.537 75.164 1025 ---- ---- ---- ---- .021 -.010 .031 1050 ---- ---- ---- ---- .025 -.010 .035 1075 ---- ---- ---- ---- .029 -.011 .040 1100 ---- ---- ---- ---- .033 -.012 .045 1125 ---- ---- ---- ---- .038 -.013 .051 1150 ---- ---- ---- ---- .044 -.013 .057 1175 ---- ---- ---- ---- .050 -.014 .064 1200 ---- ---- ---- ---- .057 -.014 .071 1225 ---- ---- ---- ---- .064 -.015 .079 1250 ---- ---- ---- ---- .073 -.014 .087 1275 ---- ---- ---- ---- .082 -.014 .096 1300 ---- ---- ---- ---- .092 -.014 .106 1325 ---- ---- ---- ---- .102 -.014 .116 1350 ---- ---- ---- ---- .114 -.014 .128 1 1375 ---- ---- ---- ---- .127 -.013 .140 1 1400 ---- ---- ---- ---- .141 -.012 .153 1425 ---- ---- ---- ---- .156 -.010 .166 1450 ---- ---- ---- ---- .172 -.009 .181 1475 ---- ---- ---- ---- .189 -.008 .197 1500 ---- ---- ---- ---- .208 -.005 .213 1 1525 ---- ---- ---- ---- .228 -.003 .231 1550 ---- ---- ---- ---- .250 UNCH .250 1575 ---- ---- ---- ---- .273 +.004 .269 1600 ---- ---- ---- ---- .298 +.007 .291 101 1625 ---- ---- ---- ---- .325 +.012 .313 1650 ---- ---- ---- ---- .353 +.016 .337 1675 ---- ---- ---- ---- .384 +.021 .363 1700 ---- ---- ---- ---- .417 +.026 .391 1725 ---- ---- ---- ---- .452 +.032 .420 1750 ---- ---- ---- ---- .490 +.038 .452 1775 ---- ---- ---- ---- .530 +.044 .486 1800 ---- ---- ---- ---- .572 +.049 .523 17 1825 ---- ---- ---- ---- .618 +.056 .562 5 1850 ---- ---- ---- ---- .666 +.062 .604 100 1875 ---- ---- ---- ---- .717 +.067 .650 1900 ---- ---- ---- ---- .772 +.073 .699 1925 ---- ---- ---- ---- .830 +.079 .751 1950 ---- .865B ---- ---- .891 +.084 .807 1975 ---- ---- ---- ---- .957 +.091 .866 2000 ---- ---- ---- ---- 1.025 +.096 2 .929 28 29 2025 ---- ---- ---- ---- 1.098 +.101 .997 2050 ---- ---- ---- ---- 1.175 +.107 1.068 2075 ---- 1.247B ---- ---- 1.256 +.113 1.143 2100 ---- ---- ---- ---- 1.342 +.120 1.222 1 2125 ---- ---- ---- ---- 1.431 +.125 1.306 2150 ---- 1.528B ---- 1.467B 1.526 +.133 1.393 2175 ---- ---- ---- ---- 1.625 +.140 1.485 2200 ---- ---- ---- ---- 1.728 +.146 1.582 25 2225 ---- ---- ---- ---- 1.836 +.154 1.682 20 2250 ---- ---- ---- ---- 1.949 +.162 1.787 2275 ---- ---- ---- ---- 2.067 +.171 1.896 1 2300 ---- ---- ---- ---- 2.189 +.180 2.009 2325 ---- 2.338B ---- 2.255B 2.315 +.188 2.127 2350 ---- 2.471B ---- 2.413B 2.446 +.197 2.249 2375 2.550 2.608B 2.550 2.550 2.581 +.206 1 2.375 100 2400 ---- ---- ---- ---- 2.720 +.215 2.505 8 2425 ---- 2.893B ---- 2.797B 2.863 +.224 2.639 7 2450 ---- ---- ---- ---- 3.010 +.233 2.777 2475 ---- 3.193B ---- 3.091B 3.161 +.243 2.918 2500 ---- ---- ---- ---- 3.315 +.251 3.064 7 2525 ---- ---- ---- ---- 3.473 +.260 3.213 6 2550 ---- ---- ---- ---- 3.635 +.269 3.366 2575 ---- ---- ---- ---- 3.799 +.277 3.522 2600 ---- ---- ---- ---- 3.967 +.286 3.681 2625 ---- ---- ---- ---- 4.138 +.294 3.844 2650 ---- ---- ---- ---- 4.311 +.301 4.010 2675 ---- ---- ---- ---- 4.487 +.308 4.179 2700 ---- ---- ---- ---- 4.666 +.315 4.351 2725 ---- ---- ---- ---- 4.848 +.323 4.525 2750 ---- ---- ---- ---- 5.031 +.329 4.702 2775 ---- ---- ---- ---- 5.218 +.336 4.882 2800 ---- ---- ---- ---- 5.406 +.341 5.065 2825 ---- ---- ---- ---- 5.597 +.347 5.250 2850 ---- ---- ---- ---- 5.790 +.353 5.437 2875 ---- ---- ---- ---- 5.985 +.358 5.627 2900 ---- ---- ---- ---- 6.182 +.364 5.818 2925 ---- ---- ---- ---- 6.380 +.368 6.012 2950 ---- ---- ---- ---- 6.581 +.373 6.208 2975 ---- ---- ---- ---- 6.783 +.378 6.405 3000 ---- ---- ---- ---- 6.987 +.382 6.605 13 3025 ---- ---- ---- ---- 7.192 +.386 6.806 3050 ---- ---- ---- ---- 7.399 +.391 7.008 3075 ---- ---- ---- ---- 7.608 +.395 7.213 3100 ---- ---- ---- ---- 7.818 +.399 7.419 3125 ---- ---- ---- ---- 8.029 +.403 7.626 3150 ---- ---- ---- ---- 8.241 +.406 7.835 3175 ---- ---- ---- ---- 8.455 +.410 8.045 3200 ---- ---- ---- ---- 8.670 +.414 8.256 3225 ---- ---- ---- ---- 8.886 +.417 8.469 3250 ---- ---- ---- ---- 9.103 +.420 8.683 3275 ---- ---- ---- ---- 9.322 +.423 8.899 15 3300 ---- ---- ---- ---- 9.541 +.426 9.115 3325 ---- ---- ---- ---- 9.761 +.429 9.332 3350 ---- ---- ---- ---- 9.983 +.432 9.551 3375 ---- ---- ---- ---- 10.205 +.435 9.770 3400 ---- ---- ---- ---- 10.428 +.437 9.991 3425 ---- ---- ---- ---- 10.652 +.440 10.212 3450 ---- ---- ---- ---- 10.877 +.442 10.435 3475 ---- ---- ---- ---- 11.102 +.444 10.658 3500 ---- ---- ---- ---- 11.329 +.447 10.882 3525 ---- ---- ---- ---- 11.556 +.449 11.107 3550 ---- ---- ---- ---- 11.784 +.452 11.332 3575 ---- ---- ---- ---- 12.012 +.453 11.559 3600 ---- ---- ---- ---- 12.241 +.455 11.786 3625 ---- ---- ---- ---- 12.471 +.458 12.013 3650 ---- ---- ---- ---- 12.701 +.459 12.242 3675 ---- ---- ---- ---- 12.932 +.461 12.471 3700 ---- ---- ---- ---- 13.164 +.464 12.700 3725 ---- ---- ---- ---- 13.396 +.465 12.931 3750 ---- ---- ---- ---- 13.629 +.468 13.161 3775 ---- ---- ---- ---- 13.862 +.469 13.393 3800 ---- ---- ---- ---- 14.095 +.470 13.625 3825 ---- ---- ---- ---- 14.330 +.473 13.857 3850 ---- ---- ---- ---- 14.564 +.474 14.090 3875 ---- ---- ---- ---- 14.799 +.475 14.324 3900 ---- ---- ---- ---- 15.035 +.477 14.558 3925 ---- ---- ---- ---- 15.271 +.479 14.792 3950 ---- ---- ---- ---- 15.507 +.480 15.027 3975 ---- ---- ---- ---- 15.744 +.481 15.263 4000 ---- ---- ---- ---- 15.982 +.484 15.498 4025 ---- ---- ---- ---- 16.219 +.484 15.735 4050 ---- ---- ---- ---- 16.457 +.486 15.971 4075 ---- ---- ---- ---- 16.696 +.488 16.208 4500 ---- ---- ---- ---- 20.798 +.507 20.291 5000 ---- ---- ---- ---- 25.716 +.526 25.190 6000 ---- ---- ---- ---- 35.701 +.537 35.164 7000 ---- ---- ---- ---- 45.701 +.537 45.164 725 ---- ---- ---- ---- .002 -.002 .004 750 ---- ---- ---- ---- .003 -.002 .005 775 ---- ---- ---- ---- .003 -.004 .007 800 ---- ---- ---- ---- .004 -.004 .008 8000 ---- ---- ---- ---- 55.701 +.537 55.164 825 ---- ---- ---- ---- .005 -.004 .009 850 ---- ---- ---- ---- .006 -.005 .011 875 ---- ---- ---- ---- .008 -.005 .013 900 ---- ---- ---- ---- .009 -.006 .015 9000 ---- ---- ---- ---- 65.701 +.537 65.164 925 ---- ---- ---- ---- .011 -.007 .018 950 ---- ---- ---- ---- .013 -.008 .021 975 ---- ---- ---- ---- .015 -.009 .024 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .060 +.006 .054 1025 ---- ---- ---- ---- .067 +.007 .060 1050 ---- ---- ---- ---- .074 +.007 .067 1075 ---- ---- ---- ---- .082 +.008 .074 1100 ---- ---- ---- ---- .091 +.009 .082 1125 ---- ---- ---- ---- .100 +.010 .090 1150 ---- ---- ---- ---- .110 +.011 .099 1175 ---- ---- ---- ---- .120 +.012 .108 1200 ---- ---- ---- ---- .131 +.013 .118 1225 ---- ---- ---- ---- .143 +.014 .129 1250 ---- ---- ---- ---- .155 +.015 .140 1275 ---- ---- ---- ---- .169 +.017 .152 1300 ---- ---- ---- ---- .183 +.019 .164 1325 ---- ---- ---- ---- .197 +.019 .178 1350 ---- ---- ---- ---- .213 +.021 .192 1375 ---- ---- ---- ---- .230 +.023 .207 1400 ---- ---- ---- ---- .248 +.025 .223 1425 ---- ---- ---- ---- .266 +.026 .240 1450 ---- ---- ---- ---- .286 +.028 .258 1475 ---- ---- ---- ---- .308 +.030 .278 1500 ---- ---- ---- ---- .330 +.032 .298 1525 ---- ---- ---- ---- .354 +.034 .320 1550 ---- ---- ---- ---- .380 +.037 .343 1575 ---- ---- ---- ---- .407 +.039 .368 1600 ---- ---- ---- ---- .436 +.042 .394 1625 ---- ---- ---- ---- .466 +.044 .422 1650 ---- ---- ---- ---- .499 +.047 .452 1675 ---- ---- ---- ---- .534 +.050 .484 1700 ---- ---- ---- ---- .572 +.054 .518 1725 ---- ---- ---- ---- .611 +.057 .554 1750 ---- ---- ---- ---- .654 +.061 .593 1775 ---- ---- ---- ---- .699 +.064 .635 1800 ---- ---- ---- ---- .747 +.068 .679 12 1825 ---- ---- ---- ---- .799 +.072 .727 1850 ---- ---- ---- ---- .854 +.076 .778 1875 ---- ---- ---- ---- .912 +.080 .832 1900 ---- ---- ---- ---- .974 +.084 .890 1925 ---- ---- ---- ---- 1.040 +.089 .951 1950 ---- ---- ---- ---- 1.111 +.095 1.016 1975 ---- ---- ---- ---- 1.185 +.099 1.086 2000 ---- ---- ---- ---- 1.263 +.104 1.159 2025 ---- ---- ---- ---- 1.346 +.109 1.237 2050 ---- ---- ---- ---- 1.434 +.115 1.319 2075 ---- ---- ---- ---- 1.525 +.119 1.406 2100 ---- ---- ---- ---- 1.622 +.125 1.497 2125 ---- ---- ---- ---- 1.723 +.131 1.592 2150 ---- ---- ---- ---- 1.828 +.136 1.692 2175 ---- ---- ---- ---- 1.938 +.142 1.796 2200 ---- ---- ---- ---- 2.053 +.148 1.905 2225 ---- ---- ---- ---- 2.172 +.153 2.019 2250 ---- ---- ---- ---- 2.296 +.159 2.137 2275 ---- ---- ---- ---- 2.424 +.164 2.260 2300 ---- ---- ---- ---- 2.557 +.170 2.387 2325 ---- ---- ---- ---- 2.694 +.176 2.518 2350 ---- ---- ---- ---- 2.835 +.181 2.654 2375 ---- ---- ---- ---- 2.979 +.186 2.793 2400 ---- ---- ---- ---- 3.128 +.192 2.936 2425 ---- ---- ---- ---- 3.280 +.197 3.083 2450 ---- ---- ---- ---- 3.435 +.202 3.233 2475 ---- ---- ---- ---- 3.593 +.208 3.385 2500 ---- ---- ---- ---- 3.753 +.212 3.541 2525 ---- ---- ---- ---- 3.916 +.217 3.699 2550 ---- ---- ---- ---- 4.081 +.222 3.859 2575 ---- ---- ---- ---- 4.248 +.227 4.021 2600 ---- ---- ---- ---- 4.417 +.232 4.185 2625 ---- ---- ---- ---- 4.587 +.236 4.351 2650 ---- ---- ---- ---- 4.759 +.241 4.518 2675 ---- ---- ---- ---- 4.931 +.245 4.686 2700 ---- ---- ---- ---- 5.105 +.250 4.855 2725 ---- ---- ---- ---- 5.280 +.255 5.025 2750 ---- ---- ---- ---- 5.456 +.259 5.197 2775 ---- ---- ---- ---- 5.633 +.263 5.370 2800 ---- ---- ---- ---- 5.812 +.268 5.544 2825 ---- ---- ---- ---- 5.992 +.272 5.720 2850 ---- ---- ---- ---- 6.173 +.276 5.897 2875 ---- ---- ---- ---- 6.356 +.280 6.076 2900 ---- ---- ---- ---- 6.540 +.284 6.256 2925 ---- ---- ---- ---- 6.727 +.289 6.438 2950 ---- ---- ---- ---- 6.914 +.292 6.622 2975 ---- ---- ---- ---- 7.104 +.297 6.807 3000 ---- ---- ---- ---- 7.295 +.300 6.995 3025 ---- ---- ---- ---- 7.488 +.304 7.184 3050 ---- ---- ---- ---- 7.683 +.308 7.375 3075 ---- ---- ---- ---- 7.880 +.311 7.569 3100 ---- ---- ---- ---- 8.079 +.315 7.764 3125 ---- ---- ---- ---- 8.279 +.318 7.961 3150 ---- ---- ---- ---- 8.481 +.322 8.159 3175 ---- ---- ---- ---- 8.685 +.325 8.360 3200 ---- ---- ---- ---- 8.890 +.328 8.562 3225 ---- ---- ---- ---- 9.097 +.332 8.765 3250 ---- ---- ---- ---- 9.305 +.335 8.970 3275 ---- ---- ---- ---- 9.515 +.338 9.177 3300 ---- ---- ---- ---- 9.726 +.341 9.385 3325 ---- ---- ---- ---- 9.938 +.344 9.594 3350 ---- ---- ---- ---- 10.151 +.347 9.804 3375 ---- ---- ---- ---- 10.365 +.349 10.016 3400 ---- ---- ---- ---- 10.581 +.352 10.229 3425 ---- ---- ---- ---- 10.798 +.355 10.443 3450 ---- ---- ---- ---- 11.015 +.357 10.658 3475 ---- ---- ---- ---- 11.234 +.360 10.874 3500 ---- ---- ---- ---- 11.453 +.362 11.091 3525 ---- ---- ---- ---- 11.674 +.365 11.309 3550 ---- ---- ---- ---- 11.895 +.367 11.528 3575 ---- ---- ---- ---- 12.117 +.370 11.747 3600 ---- ---- ---- ---- 12.340 +.372 11.968 3625 ---- ---- ---- ---- 12.563 +.374 12.189 3650 ---- ---- ---- ---- 12.787 +.376 12.411 3675 ---- ---- ---- ---- 13.012 +.378 12.634 3700 ---- ---- ---- ---- 13.237 +.380 12.857 3725 ---- ---- ---- ---- 13.463 +.382 13.081 3750 ---- ---- ---- ---- 13.690 +.384 13.306 3775 ---- ---- ---- ---- 13.917 +.386 13.531 3800 ---- ---- ---- ---- 14.145 +.388 13.757 3825 ---- ---- ---- ---- 14.373 +.390 13.983 3850 ---- ---- ---- ---- 14.602 +.392 14.210 3875 ---- ---- ---- ---- 14.832 +.394 14.438 3900 ---- ---- ---- ---- 15.062 +.396 14.666 3925 ---- ---- ---- ---- 15.292 +.398 14.894 3950 ---- ---- ---- ---- 15.523 +.400 15.123 3975 ---- ---- ---- ---- 15.754 +.401 15.353 4000 ---- ---- ---- ---- 15.986 +.403 15.583 4025 ---- ---- ---- ---- 16.218 +.404 15.814 4050 ---- ---- ---- ---- 16.451 +.406 16.045 4075 ---- ---- ---- ---- 16.684 +.408 16.276 4100 ---- ---- ---- ---- 16.918 +.410 16.508 725 ---- ---- ---- ---- .014 +.002 .012 750 ---- ---- ---- ---- .016 +.001 .015 775 ---- ---- ---- ---- .019 +.002 .017 800 ---- ---- ---- ---- .022 +.002 .020 825 ---- ---- ---- ---- .025 +.002 .023 850 ---- ---- ---- ---- .029 +.003 .026 875 ---- ---- ---- ---- .033 +.003 .030 900 ---- ---- ---- ---- .038 +.004 .034 925 ---- ---- ---- ---- .043 +.005 .038 950 ---- ---- ---- ---- .048 +.005 .043 975 ---- ---- ---- ---- .054 +.006 .048 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .199 +.013 .186 1025 ---- ---- ---- ---- .213 +.014 .199 1050 ---- ---- ---- ---- .228 +.016 .212 1075 ---- ---- ---- ---- .243 +.017 .226 1100 ---- ---- ---- ---- .259 +.018 .241 1125 ---- ---- ---- ---- .275 +.019 .256 1150 ---- ---- ---- ---- .292 +.021 .271 1175 ---- ---- ---- ---- .309 +.022 .287 1200 ---- ---- ---- ---- .327 +.023 .304 1225 ---- ---- ---- ---- .345 +.024 .321 1250 ---- ---- ---- ---- .364 +.026 .338 1275 ---- ---- ---- ---- .383 +.027 .356 1300 ---- ---- ---- ---- .403 +.029 .374 1325 ---- ---- ---- ---- .423 +.030 .393 1350 ---- ---- ---- ---- .444 +.032 .412 1375 ---- ---- ---- ---- .465 +.033 .432 1400 ---- ---- ---- ---- .487 +.035 .452 1425 ---- ---- ---- ---- .510 +.037 .473 1450 ---- ---- ---- ---- .533 +.039 .494 1475 ---- ---- ---- ---- .557 +.041 .516 1500 ---- ---- ---- ---- .581 +.042 .539 1525 ---- ---- ---- ---- .607 +.045 .562 1550 ---- ---- ---- ---- .634 +.047 .587 1575 ---- ---- ---- ---- .662 +.049 .613 1600 ---- ---- ---- ---- .691 +.051 .640 1625 ---- ---- ---- ---- .723 +.054 .669 1650 ---- ---- ---- ---- .756 +.056 .700 1675 ---- ---- ---- ---- .792 +.059 .733 1700 ---- ---- ---- ---- .830 +.062 .768 1725 ---- ---- ---- ---- .871 +.064 .807 1750 ---- ---- ---- ---- .916 +.068 .848 1775 ---- ---- ---- ---- .964 +.071 .893 1800 ---- ---- ---- ---- 1.015 +.074 .941 1825 ---- ---- ---- ---- 1.071 +.078 .993 1850 ---- ---- ---- ---- 1.130 +.082 1.048 1875 ---- ---- ---- ---- 1.192 +.085 1.107 1900 ---- ---- ---- ---- 1.259 +.089 1.170 1925 ---- ---- ---- ---- 1.330 +.094 1.236 1950 ---- ---- ---- ---- 1.404 +.097 1.307 1975 ---- ---- ---- ---- 1.483 +.102 1.381 2000 ---- ---- ---- ---- 1.565 +.106 1.459 2025 ---- ---- ---- ---- 1.652 +.111 1.541 2050 ---- ---- ---- ---- 1.742 +.115 1.627 2075 ---- ---- ---- ---- 1.837 +.120 1.717 2100 ---- ---- ---- ---- 1.936 +.125 1.811 2125 ---- ---- ---- ---- 2.038 +.129 1.909 2150 ---- ---- ---- ---- 2.145 +.134 2.011 2175 ---- ---- ---- ---- 2.255 +.138 2.117 2200 ---- ---- ---- ---- 2.369 +.143 2.226 2225 ---- ---- ---- ---- 2.487 +.147 2.340 2250 ---- ---- ---- ---- 2.609 +.153 2.456 2275 ---- ---- ---- ---- 2.734 +.157 2.577 2300 ---- ---- ---- ---- 2.863 +.162 2.701 2325 ---- ---- ---- ---- 2.995 +.166 2.829 2350 ---- ---- ---- ---- 3.131 +.172 2.959 2375 ---- ---- ---- ---- 3.269 +.176 3.093 2400 ---- ---- ---- ---- 3.411 +.181 3.230 2425 ---- ---- ---- ---- 3.556 +.186 3.370 2450 ---- ---- ---- ---- 3.703 +.190 3.513 2475 ---- ---- ---- ---- 3.854 +.195 3.659 2500 ---- ---- ---- ---- 4.007 +.199 3.808 2525 ---- ---- ---- ---- 4.163 +.204 3.959 2550 ---- ---- ---- ---- 4.321 +.208 4.113 2575 ---- ---- ---- ---- 4.481 +.212 4.269 2600 ---- ---- ---- ---- 4.644 +.216 4.428 2625 ---- ---- ---- ---- 4.809 +.221 4.588 2650 ---- ---- ---- ---- 4.976 +.225 4.751 2675 ---- ---- ---- ---- 5.145 +.229 4.916 2700 ---- ---- ---- ---- 5.316 +.233 5.083 2725 ---- ---- ---- ---- 5.488 +.236 5.252 2750 ---- ---- ---- ---- 5.663 +.241 5.422 2775 ---- ---- ---- ---- 5.839 +.245 5.594 2800 ---- ---- ---- ---- 6.017 +.248 5.769 2825 ---- ---- ---- ---- 6.196 +.252 5.944 2850 ---- ---- ---- ---- 6.378 +.256 6.122 2875 ---- ---- ---- ---- 6.561 +.260 6.301 2900 ---- ---- ---- ---- 6.746 +.264 6.482 2925 ---- ---- ---- ---- 6.932 +.267 6.665 2950 ---- ---- ---- ---- 7.120 +.270 6.850 2975 ---- ---- ---- ---- 7.310 +.274 7.036 3000 ---- ---- ---- ---- 7.501 +.277 7.224 3025 ---- ---- ---- ---- 7.694 +.280 7.414 3050 ---- ---- ---- ---- 7.889 +.283 7.606 3075 ---- ---- ---- ---- 8.086 +.287 7.799 3100 ---- ---- ---- ---- 8.284 +.290 7.994 3125 ---- ---- ---- ---- 8.484 +.293 8.191 3150 ---- ---- ---- ---- 8.685 +.296 8.389 3175 ---- ---- ---- ---- 8.888 +.299 8.589 3200 ---- ---- ---- ---- 9.092 +.302 8.790 3225 ---- ---- ---- ---- 9.297 +.304 8.993 3250 ---- ---- ---- ---- 9.504 +.307 9.197 3275 ---- ---- ---- ---- 9.711 +.309 9.402 3300 ---- ---- ---- ---- 9.920 +.312 9.608 3325 ---- ---- ---- ---- 10.130 +.315 9.815 3350 ---- ---- ---- ---- 10.341 +.318 10.023 3375 ---- ---- ---- ---- 10.552 +.320 10.232 3400 ---- ---- ---- ---- 10.765 +.323 10.442 3425 ---- ---- ---- ---- 10.978 +.325 10.653 3450 ---- ---- ---- ---- 11.192 +.327 10.865 3475 ---- ---- ---- ---- 11.406 +.329 11.077 3500 ---- ---- ---- ---- 11.621 +.332 11.289 3525 ---- ---- ---- ---- 11.837 +.334 11.503 3550 ---- ---- ---- ---- 12.053 +.337 11.716 3575 ---- ---- ---- ---- 12.269 +.338 11.931 3600 ---- ---- ---- ---- 12.486 +.341 12.145 3625 ---- ---- ---- ---- 12.703 +.343 12.360 3650 ---- ---- ---- ---- 12.920 +.345 12.575 3675 ---- ---- ---- ---- 13.138 +.347 12.791 3700 ---- ---- ---- ---- 13.356 +.349 13.007 3725 ---- ---- ---- ---- 13.574 +.351 13.223 3750 ---- ---- ---- ---- 13.793 +.354 13.439 3775 ---- ---- ---- ---- 14.012 +.356 13.656 3800 ---- ---- ---- ---- 14.231 +.358 13.873 3825 ---- ---- ---- ---- 14.451 +.360 14.091 3850 ---- ---- ---- ---- 14.671 +.362 14.309 3875 ---- ---- ---- ---- 14.891 +.364 14.527 3900 ---- ---- ---- ---- 15.112 +.366 14.746 3925 ---- ---- ---- ---- 15.333 +.368 14.965 3950 ---- ---- ---- ---- 15.555 +.370 15.185 3975 ---- ---- ---- ---- 15.777 +.372 15.405 4000 ---- ---- ---- ---- 16.000 +.374 15.626 4025 ---- ---- ---- ---- 16.223 +.376 15.847 4050 ---- ---- ---- ---- 16.446 +.377 16.069 4075 ---- ---- ---- ---- 16.671 +.380 16.291 4100 ---- ---- ---- ---- 16.895 +.381 16.514 725 ---- ---- ---- ---- .078 +.006 .072 750 ---- ---- ---- ---- .086 +.006 .080 775 ---- ---- ---- ---- .095 +.006 .089 800 ---- ---- ---- ---- .105 +.007 .098 825 ---- ---- ---- ---- .115 +.008 .107 850 ---- ---- ---- ---- .125 +.008 .117 875 ---- ---- ---- ---- .136 +.009 .127 900 ---- ---- ---- ---- .148 +.010 .138 925 ---- ---- ---- ---- .160 +.011 .149 950 ---- ---- ---- ---- .173 +.012 .161 975 ---- ---- ---- ---- .186 +.013 .173 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .368 +.020 .348 1025 ---- ---- ---- ---- .389 +.021 .368 1050 ---- ---- ---- ---- .411 +.022 .389 1075 ---- ---- ---- ---- .434 +.024 .410 1100 ---- ---- ---- ---- .457 +.025 .432 1125 ---- ---- ---- ---- .480 +.026 .454 1150 ---- ---- ---- ---- .504 +.027 .477 1175 ---- ---- ---- ---- .529 +.029 .500 1200 ---- ---- ---- ---- .554 +.031 .523 1225 ---- ---- ---- ---- .579 +.032 .547 1250 ---- ---- ---- ---- .605 +.033 .572 1275 ---- ---- ---- ---- .632 +.036 .596 1300 ---- ---- ---- ---- .659 +.037 .622 1325 ---- ---- ---- ---- .686 +.039 .647 1350 ---- ---- ---- ---- .714 +.040 .674 1375 ---- ---- ---- ---- .742 +.042 .700 1400 ---- ---- ---- ---- .771 +.044 .727 1425 ---- ---- ---- ---- .800 +.046 .754 1450 ---- ---- ---- ---- .830 +.048 .782 1475 ---- ---- ---- ---- .860 +.050 .810 1500 ---- ---- ---- ---- .891 +.052 .839 1525 ---- ---- ---- ---- .922 +.053 .869 1550 ---- ---- ---- ---- .955 +.056 .899 1575 ---- ---- ---- ---- .989 +.058 .931 1600 ---- ---- ---- ---- 1.024 +.061 .963 1625 ---- ---- ---- ---- 1.060 +.062 .998 1650 ---- ---- ---- ---- 1.099 +.065 1.034 1675 ---- ---- ---- ---- 1.140 +.068 1.072 1700 ---- ---- ---- ---- 1.183 +.070 1.113 1725 ---- ---- ---- ---- 1.229 +.073 1.156 1750 ---- ---- ---- ---- 1.278 +.076 1.202 1775 ---- ---- ---- ---- 1.331 +.079 1.252 1800 ---- ---- ---- ---- 1.387 +.082 1.305 1825 ---- ---- ---- ---- 1.447 +.085 1.362 1850 ---- ---- ---- ---- 1.511 +.089 1.422 1875 ---- ---- ---- ---- 1.579 +.092 1.487 1900 ---- ---- ---- ---- 1.650 +.096 1.554 1925 ---- ---- ---- ---- 1.726 +.100 1.626 1950 ---- ---- ---- ---- 1.805 +.103 1.702 1975 ---- ---- ---- ---- 1.889 +.107 1.782 2000 ---- ---- ---- ---- 1.976 +.111 1.865 2025 ---- ---- ---- ---- 2.068 +.115 1.953 2050 ---- ---- ---- ---- 2.163 +.118 2.045 2075 ---- ---- ---- ---- 2.263 +.122 2.141 2100 ---- ---- ---- ---- 2.367 +.127 2.240 2125 ---- ---- ---- ---- 2.474 +.130 2.344 2150 ---- ---- ---- ---- 2.586 +.135 2.451 2175 ---- ---- ---- ---- 2.701 +.139 2.562 2200 ---- ---- ---- ---- 2.820 +.143 2.677 2225 ---- ---- ---- ---- 2.943 +.148 2.795 2250 ---- ---- ---- ---- 3.069 +.152 2.917 2275 ---- ---- ---- ---- 3.198 +.155 3.043 2300 ---- ---- ---- ---- 3.331 +.160 3.171 2325 ---- ---- ---- ---- 3.466 +.163 3.303 2350 ---- ---- ---- ---- 3.605 +.168 3.437 2375 ---- ---- ---- ---- 3.747 +.172 3.575 2400 ---- ---- ---- ---- 3.891 +.176 3.715 2425 ---- ---- ---- ---- 4.038 +.180 3.858 2450 ---- ---- ---- ---- 4.187 +.183 4.004 2475 ---- ---- ---- ---- 4.339 +.187 4.152 2500 ---- ---- ---- ---- 4.493 +.191 4.302 2525 ---- ---- ---- ---- 4.650 +.195 4.455 2550 ---- ---- ---- ---- 4.809 +.199 4.610 2575 ---- ---- ---- ---- 4.970 +.203 4.767 2600 ---- ---- ---- ---- 5.133 +.206 4.927 2625 ---- ---- ---- ---- 5.298 +.210 5.088 2650 ---- ---- ---- ---- 5.465 +.213 5.252 2675 ---- ---- ---- ---- 5.634 +.217 5.417 2700 ---- ---- ---- ---- 5.805 +.221 5.584 2725 ---- ---- ---- ---- 5.977 +.224 5.753 2750 ---- ---- ---- ---- 6.151 +.228 5.923 2775 ---- ---- ---- ---- 6.326 +.231 6.095 2800 ---- ---- ---- ---- 6.503 +.234 6.269 2825 ---- ---- ---- ---- 6.681 +.237 6.444 2850 ---- ---- ---- ---- 6.861 +.241 6.620 2875 ---- ---- ---- ---- 7.043 +.244 6.799 2900 ---- ---- ---- ---- 7.226 +.247 6.979 2925 ---- ---- ---- ---- 7.410 +.250 7.160 2950 ---- ---- ---- ---- 7.596 +.253 7.343 2975 ---- ---- ---- ---- 7.784 +.256 7.528 3000 ---- ---- ---- ---- 7.973 +.259 7.714 3025 ---- ---- ---- ---- 8.164 +.262 7.902 3050 ---- ---- ---- ---- 8.357 +.265 8.092 3075 ---- ---- ---- ---- 8.551 +.268 8.283 3100 ---- ---- ---- ---- 8.746 +.271 8.475 3125 ---- ---- ---- ---- 8.943 +.273 8.670 3150 ---- ---- ---- ---- 9.142 +.276 8.866 3175 ---- ---- ---- ---- 9.342 +.279 9.063 3200 ---- ---- ---- ---- 9.544 +.282 9.262 3225 ---- ---- ---- ---- 9.746 +.284 9.462 3250 ---- ---- ---- ---- 9.950 +.286 9.664 3275 ---- ---- ---- ---- 10.155 +.288 9.867 3300 ---- ---- ---- ---- 10.362 +.292 10.070 3325 ---- ---- ---- ---- 10.569 +.294 10.275 3350 ---- ---- ---- ---- 10.777 +.296 10.481 3375 ---- ---- ---- ---- 10.986 +.298 10.688 3400 ---- ---- ---- ---- 11.196 +.300 10.896 3425 ---- ---- ---- ---- 11.407 +.303 11.104 3450 ---- ---- ---- ---- 11.618 +.304 11.314 3475 ---- ---- ---- ---- 11.831 +.307 11.524 3500 ---- ---- ---- ---- 12.043 +.309 11.734 3525 ---- ---- ---- ---- 12.257 +.312 11.945 3550 ---- ---- ---- ---- 12.470 +.313 12.157 3575 ---- ---- ---- ---- 12.685 +.316 12.369 3600 ---- ---- ---- ---- 12.899 +.317 12.582 3625 ---- ---- ---- ---- 13.114 +.319 12.795 3650 ---- ---- ---- ---- 13.330 +.321 13.009 3675 ---- ---- ---- ---- 13.546 +.323 13.223 3700 ---- ---- ---- ---- 13.763 +.325 13.438 3725 ---- ---- ---- ---- 13.980 +.327 13.653 3750 ---- ---- ---- ---- 14.197 +.329 13.868 3775 ---- ---- ---- ---- 14.415 +.330 14.085 3800 ---- ---- ---- ---- 14.634 +.333 14.301 3825 ---- ---- ---- ---- 14.853 +.335 14.518 3850 ---- ---- ---- ---- 15.072 +.336 14.736 3875 ---- ---- ---- ---- 15.292 +.338 14.954 3900 ---- ---- ---- ---- 15.512 +.339 15.173 3925 ---- ---- ---- ---- 15.733 +.341 15.392 3950 ---- ---- ---- ---- 15.955 +.344 15.611 3975 ---- ---- ---- ---- 16.176 +.345 15.831 4000 ---- ---- ---- ---- 16.399 +.347 16.052 4025 ---- ---- ---- ---- 16.621 +.348 16.273 4050 ---- ---- ---- ---- 16.844 +.350 16.494 4075 ---- ---- ---- ---- 17.068 +.352 16.716 4100 ---- ---- ---- ---- 17.292 +.353 16.939 4125 ---- ---- ---- ---- 17.517 +.355 17.162 925 ---- ---- ---- ---- .306 +.016 .290 950 ---- ---- ---- ---- .326 +.017 .309 975 ---- ---- ---- ---- .347 +.019 .328 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .467 +.023 .444 1025 ---- ---- ---- ---- .493 +.024 .469 1050 ---- ---- ---- ---- .519 +.025 .494 1075 ---- ---- ---- ---- .546 +.026 .520 1100 ---- ---- ---- ---- .574 +.028 .546 1125 ---- ---- ---- ---- .602 +.030 .572 1150 ---- ---- ---- ---- .630 +.030 .600 1175 ---- ---- ---- ---- .660 +.033 .627 1200 ---- ---- ---- ---- .689 +.033 .656 1225 ---- ---- ---- ---- .720 +.036 .684 1250 ---- ---- ---- ---- .750 +.037 .713 1275 ---- ---- ---- ---- .782 +.039 .743 1300 ---- ---- ---- ---- .813 +.040 .773 1325 ---- ---- ---- ---- .846 +.043 .803 1350 ---- ---- ---- ---- .878 +.044 .834 1375 ---- ---- ---- ---- .912 +.046 .866 1400 ---- ---- ---- ---- .945 +.048 .897 1425 ---- ---- ---- ---- .979 +.049 .930 1450 ---- ---- ---- ---- 1.014 +.052 .962 1475 ---- ---- ---- ---- 1.049 +.053 .996 1500 ---- ---- ---- ---- 1.085 +.056 1.029 1525 ---- ---- ---- ---- 1.122 +.058 1.064 1550 ---- ---- ---- ---- 1.159 +.060 1.099 1575 ---- ---- ---- ---- 1.198 +.062 1.136 1600 ---- ---- ---- ---- 1.238 +.065 1.173 1625 ---- ---- ---- ---- 1.280 +.067 1.213 1650 ---- ---- ---- ---- 1.323 +.069 1.254 1675 ---- ---- ---- ---- 1.369 +.072 1.297 1700 ---- ---- ---- ---- 1.417 +.075 1.342 1725 ---- ---- ---- ---- 1.467 +.077 1.390 1750 ---- ---- ---- ---- 1.521 +.080 1.441 1775 ---- ---- ---- ---- 1.578 +.083 1.495 1800 ---- ---- ---- ---- 1.638 +.086 1.552 1825 ---- ---- ---- ---- 1.702 +.089 1.613 1850 ---- ---- ---- ---- 1.770 +.092 1.678 1875 ---- ---- ---- ---- 1.841 +.095 1.746 1900 ---- ---- ---- ---- 1.916 +.098 1.818 1925 ---- ---- ---- ---- 1.995 +.102 1.893 1950 ---- ---- ---- ---- 2.078 +.105 1.973 1975 ---- ---- ---- ---- 2.166 +.109 2.057 2000 ---- ---- ---- ---- 2.257 +.112 2.145 2025 ---- ---- ---- ---- 2.353 +.117 2.236 2050 ---- ---- ---- ---- 2.452 +.120 2.332 2075 ---- ---- ---- ---- 2.556 +.124 2.432 2100 ---- ---- ---- ---- 2.663 +.127 2.536 2125 ---- ---- ---- ---- 2.774 +.131 2.643 2150 ---- ---- ---- ---- 2.889 +.135 2.754 2175 ---- ---- ---- ---- 3.007 +.138 2.869 2200 ---- ---- ---- ---- 3.129 +.142 2.987 2225 ---- ---- ---- ---- 3.255 +.147 3.108 2250 ---- ---- ---- ---- 3.383 +.150 3.233 2275 ---- ---- ---- ---- 3.514 +.153 3.361 2300 ---- ---- ---- ---- 3.648 +.157 3.491 2325 ---- ---- ---- ---- 3.785 +.161 3.624 2350 ---- ---- ---- ---- 3.925 +.165 3.760 2375 ---- ---- ---- ---- 4.066 +.168 3.898 2400 ---- ---- ---- ---- 4.210 +.172 4.038 2425 ---- ---- ---- ---- 4.356 +.176 4.180 2450 ---- ---- ---- ---- 4.505 +.180 4.325 2475 ---- ---- ---- ---- 4.655 +.183 4.472 2500 ---- ---- ---- ---- 4.808 +.186 4.622 2525 ---- ---- ---- ---- 4.963 +.190 4.773 2550 ---- ---- ---- ---- 5.120 +.193 4.927 2575 ---- ---- ---- ---- 5.280 +.197 5.083 2600 ---- ---- ---- ---- 5.441 +.200 5.241 2625 ---- ---- ---- ---- 5.605 +.204 5.401 2650 ---- ---- ---- ---- 5.771 +.208 5.563 2675 ---- ---- ---- ---- 5.938 +.210 5.728 2700 ---- ---- ---- ---- 6.108 +.213 5.895 2725 ---- ---- ---- ---- 6.281 +.217 6.064 2750 ---- ---- ---- ---- 6.455 +.220 6.235 2775 ---- ---- ---- ---- 6.631 +.223 6.408 2800 ---- ---- ---- ---- 6.809 +.226 6.583 2825 ---- ---- ---- ---- 6.989 +.229 6.760 2850 ---- ---- ---- ---- 7.171 +.232 6.939 2875 ---- ---- ---- ---- 7.355 +.235 7.120 2900 ---- ---- ---- ---- 7.541 +.239 7.302 2925 ---- ---- ---- ---- 7.728 +.241 7.487 2950 ---- ---- ---- ---- 7.917 +.244 7.673 2975 ---- ---- ---- ---- 8.107 +.246 7.861 3000 ---- ---- ---- ---- 8.299 +.249 8.050 3025 ---- ---- ---- ---- 8.493 +.252 8.241 3050 ---- ---- ---- ---- 8.688 +.255 8.433 3075 ---- ---- ---- ---- 8.884 +.257 8.627 3100 ---- ---- ---- ---- 9.082 +.259 8.823 3125 ---- ---- ---- ---- 9.281 +.262 9.019 3150 ---- ---- ---- ---- 9.482 +.265 9.217 3175 ---- ---- ---- ---- 9.683 +.267 9.416 3200 ---- ---- ---- ---- 9.886 +.270 9.616 3225 ---- ---- ---- ---- 10.089 +.271 9.818 3250 ---- ---- ---- ---- 10.294 +.274 10.020 3275 ---- ---- ---- ---- 10.499 +.276 10.223 3300 ---- ---- ---- ---- 10.706 +.279 10.427 3325 ---- ---- ---- ---- 10.913 +.281 10.632 3350 ---- ---- ---- ---- 11.121 +.283 10.838 3375 ---- ---- ---- ---- 11.330 +.285 11.045 3400 ---- ---- ---- ---- 11.539 +.287 11.252 3425 ---- ---- ---- ---- 11.749 +.289 11.460 3450 ---- ---- ---- ---- 11.959 +.291 11.668 3475 ---- ---- ---- ---- 12.170 +.293 11.877 3500 ---- ---- ---- ---- 12.381 +.295 12.086 3525 ---- ---- ---- ---- 12.592 +.297 12.295 3550 ---- ---- ---- ---- 12.804 +.299 12.505 3575 ---- ---- ---- ---- 13.016 +.300 12.716 3600 ---- ---- ---- ---- 13.229 +.303 12.926 3625 ---- ---- ---- ---- 13.441 +.304 13.137 3650 ---- ---- ---- ---- 13.654 +.306 13.348 3675 ---- ---- ---- ---- 13.868 +.309 13.559 3700 ---- ---- ---- ---- 14.081 +.310 13.771 3725 ---- ---- ---- ---- 14.295 +.312 13.983 3750 ---- ---- ---- ---- 14.509 +.314 14.195 3775 ---- ---- ---- ---- 14.724 +.316 14.408 3800 ---- ---- ---- ---- 14.939 +.318 14.621 3825 ---- ---- ---- ---- 15.154 +.320 14.834 3850 ---- ---- ---- ---- 15.369 +.321 15.048 3875 ---- ---- ---- ---- 15.585 +.323 15.262 3900 ---- ---- ---- ---- 15.802 +.325 15.477 3925 ---- ---- ---- ---- 16.018 +.326 15.692 3950 ---- ---- ---- ---- 16.235 +.328 15.907 3975 ---- ---- ---- ---- 16.453 +.330 16.123 4000 ---- ---- ---- ---- 16.671 +.332 16.339 4025 ---- ---- ---- ---- 16.890 +.334 16.556 4050 ---- ---- ---- ---- 17.108 +.335 16.773 4075 ---- ---- ---- ---- 17.328 +.337 16.991 4100 ---- ---- ---- ---- 17.548 +.339 17.209 4125 ---- ---- ---- ---- 17.768 +.340 17.428 925 ---- ---- ---- ---- .392 +.019 .373 950 ---- ---- ---- ---- .417 +.021 .396 975 ---- ---- ---- ---- .441 +.021 .420 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .731 +.028 .703 1050 ---- ---- ---- ---- .763 +.029 .734 1075 ---- ---- ---- ---- .796 +.030 .766 1100 ---- ---- ---- ---- .830 +.032 .798 1125 ---- ---- ---- ---- .863 +.033 .830 1150 ---- ---- ---- ---- .897 +.035 .862 1175 ---- ---- ---- ---- .932 +.037 .895 1200 ---- ---- ---- ---- .966 +.038 .928 1225 ---- ---- ---- ---- 1.001 +.039 .962 1250 ---- ---- ---- ---- 1.037 +.041 .996 1275 ---- ---- ---- ---- 1.072 +.042 1.030 1300 ---- ---- ---- ---- 1.108 +.044 1.064 1325 ---- ---- ---- ---- 1.144 +.046 1.098 1350 ---- ---- ---- ---- 1.180 +.047 1.133 1375 ---- ---- ---- ---- 1.217 +.049 1.168 1400 ---- ---- ---- ---- 1.254 +.051 1.203 1425 ---- ---- ---- ---- 1.291 +.053 1.238 1450 ---- ---- ---- ---- 1.328 +.055 1.273 1475 ---- ---- ---- ---- 1.366 +.057 1.309 1500 ---- ---- ---- ---- 1.403 +.058 1.345 1525 ---- ---- ---- ---- 1.441 +.060 1.381 1550 ---- ---- ---- ---- 1.480 +.063 1.417 1575 ---- ---- ---- ---- 1.518 +.064 1.454 1600 ---- ---- ---- ---- 1.557 +.066 1.491 1625 ---- ---- ---- ---- 1.596 +.068 1.528 1650 ---- ---- ---- ---- 1.637 +.071 1.566 1675 ---- ---- ---- ---- 1.678 +.073 1.605 1700 ---- ---- ---- ---- 1.721 +.075 1.646 1725 ---- ---- ---- ---- 1.765 +.077 1.688 1750 ---- ---- ---- ---- 1.811 +.079 1.732 1775 ---- ---- ---- ---- 1.860 +.082 1.778 1800 ---- ---- ---- ---- 1.911 +.085 1.826 1825 ---- ---- ---- ---- 1.964 +.087 1.877 1850 ---- ---- ---- ---- 2.021 +.089 1.932 1875 ---- ---- ---- ---- 2.082 +.093 1.989 1900 ---- ---- ---- ---- 2.146 +.095 2.051 1925 ---- ---- ---- ---- 2.214 +.098 2.116 1950 ---- ---- ---- ---- 2.286 +.101 2.185 1975 ---- ---- ---- ---- 2.363 +.104 2.259 2000 ---- ---- ---- ---- 2.443 +.107 2.336 2025 ---- ---- ---- ---- 2.528 +.110 2.418 2050 ---- ---- ---- ---- 2.618 +.114 2.504 2075 ---- ---- ---- ---- 2.712 +.117 2.595 2100 ---- ---- ---- ---- 2.811 +.120 2.691 2125 ---- ---- ---- ---- 2.914 +.123 2.791 2150 ---- ---- ---- ---- 3.022 +.127 2.895 2175 ---- ---- ---- ---- 3.134 +.130 3.004 2200 ---- ---- ---- ---- 3.251 +.134 3.117 2225 ---- ---- ---- ---- 3.371 +.137 3.234 2250 ---- ---- ---- ---- 3.495 +.140 3.355 2275 ---- ---- ---- ---- 3.623 +.143 3.480 2300 ---- ---- ---- ---- 3.755 +.147 3.608 2325 ---- ---- ---- ---- 3.890 +.151 3.739 2350 ---- ---- ---- ---- 4.027 +.153 3.874 2375 ---- ---- ---- ---- 4.168 +.157 4.011 2400 ---- ---- ---- ---- 4.312 +.161 4.151 2425 ---- ---- ---- ---- 4.457 +.164 4.293 2450 ---- ---- ---- ---- 4.605 +.167 4.438 2475 ---- ---- ---- ---- 4.755 +.171 4.584 2500 ---- ---- ---- ---- 4.906 +.173 4.733 2525 ---- ---- ---- ---- 5.060 +.177 4.883 2550 ---- ---- ---- ---- 5.215 +.180 5.035 2575 ---- ---- ---- ---- 5.373 +.183 5.190 2600 ---- ---- ---- ---- 5.532 +.186 5.346 2625 ---- ---- ---- ---- 5.693 +.189 5.504 2650 ---- ---- ---- ---- 5.856 +.192 5.664 2675 ---- ---- ---- ---- 6.022 +.196 5.826 2700 ---- ---- ---- ---- 6.189 +.199 5.990 2725 ---- ---- ---- ---- 6.358 +.201 6.157 2750 ---- ---- ---- ---- 6.529 +.204 6.325 2775 ---- ---- ---- ---- 6.702 +.207 6.495 2800 ---- ---- ---- ---- 6.877 +.209 6.668 2825 ---- ---- ---- ---- 7.055 +.213 6.842 2850 ---- ---- ---- ---- 7.234 +.216 7.018 2875 ---- ---- ---- ---- 7.415 +.218 7.197 2900 ---- ---- ---- ---- 7.598 +.221 7.377 2925 ---- ---- ---- ---- 7.783 +.223 7.560 2950 ---- ---- ---- ---- 7.970 +.226 7.744 2975 ---- ---- ---- ---- 8.158 +.228 7.930 3000 ---- ---- ---- ---- 8.348 +.231 8.117 3025 ---- ---- ---- ---- 8.540 +.234 8.306 3050 ---- ---- ---- ---- 8.733 +.236 8.497 3075 ---- ---- ---- ---- 8.927 +.238 8.689 3100 ---- ---- ---- ---- 9.123 +.240 8.883 3125 ---- ---- ---- ---- 9.320 +.242 9.078 3150 ---- ---- ---- ---- 9.519 +.245 9.274 3175 ---- ---- ---- ---- 9.718 +.247 9.471 3200 ---- ---- ---- ---- 9.919 +.250 9.669 3225 ---- ---- ---- ---- 10.121 +.252 9.869 3250 ---- ---- ---- ---- 10.323 +.254 10.069 3275 ---- ---- ---- ---- 10.527 +.256 10.271 3300 ---- ---- ---- ---- 10.731 +.257 10.474 3325 ---- ---- ---- ---- 10.937 +.260 10.677 3350 ---- ---- ---- ---- 11.143 +.262 10.881 3375 ---- ---- ---- ---- 11.351 +.264 11.087 3400 ---- ---- ---- ---- 11.559 +.266 11.293 3425 ---- ---- ---- ---- 11.768 +.268 11.500 3450 ---- ---- ---- ---- 11.978 +.270 11.708 3475 ---- ---- ---- ---- 12.188 +.271 11.917 3500 ---- ---- ---- ---- 12.400 +.274 12.126 3525 ---- ---- ---- ---- 12.612 +.275 12.337 3550 ---- ---- ---- ---- 12.825 +.277 12.548 3575 ---- ---- ---- ---- 13.038 +.278 12.760 3600 ---- ---- ---- ---- 13.253 +.280 12.973 3625 ---- ---- ---- ---- 13.468 +.282 13.186 3650 ---- ---- ---- ---- 13.684 +.284 13.400 3675 ---- ---- ---- ---- 13.900 +.285 13.615 3700 ---- ---- ---- ---- 14.117 +.286 13.831 3725 ---- ---- ---- ---- 14.335 +.288 14.047 3750 ---- ---- ---- ---- 14.554 +.290 14.264 3775 ---- ---- ---- ---- 14.773 +.292 14.481 3800 ---- ---- ---- ---- 14.992 +.293 14.699 3825 ---- ---- ---- ---- 15.213 +.295 14.918 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .886 +.030 .856 1050 ---- ---- ---- ---- .923 +.032 .891 1075 ---- ---- ---- ---- .959 +.033 .926 1100 ---- ---- ---- ---- .996 +.035 .961 1125 ---- ---- ---- ---- 1.033 +.036 .997 1150 ---- ---- ---- ---- 1.070 +.037 1.033 1175 ---- ---- ---- ---- 1.107 +.038 1.069 1200 ---- ---- ---- ---- 1.145 +.040 1.105 1225 ---- ---- ---- ---- 1.183 +.042 1.141 1250 ---- ---- ---- ---- 1.221 +.044 1.177 1275 ---- ---- ---- ---- 1.259 +.045 1.214 1300 ---- ---- ---- ---- 1.297 +.046 1.251 1325 ---- ---- ---- ---- 1.336 +.049 1.287 1350 ---- ---- ---- ---- 1.374 +.050 1.324 1375 ---- ---- ---- ---- 1.413 +.052 1.361 1400 ---- ---- ---- ---- 1.452 +.053 1.399 1425 ---- ---- ---- ---- 1.491 +.055 1.436 1450 ---- ---- ---- ---- 1.530 +.057 1.473 1475 ---- ---- ---- ---- 1.569 +.059 1.510 1500 ---- ---- ---- ---- 1.609 +.061 1.548 1525 ---- ---- ---- ---- 1.648 +.063 1.585 1550 ---- ---- ---- ---- 1.688 +.065 1.623 1575 ---- ---- ---- ---- 1.727 +.066 1.661 1600 ---- ---- ---- ---- 1.767 +.068 1.699 1625 ---- ---- ---- ---- 1.808 +.071 1.737 1650 ---- ---- ---- ---- 1.849 +.073 1.776 1675 ---- ---- ---- ---- 1.892 +.075 1.817 1700 ---- ---- ---- ---- 1.936 +.077 1.859 1725 ---- ---- ---- ---- 1.981 +.079 1.902 1750 ---- ---- ---- ---- 2.029 +.081 1.948 1775 ---- ---- ---- ---- 2.079 +.083 1.996 1800 ---- ---- ---- ---- 2.133 +.087 2.046 1825 ---- ---- ---- ---- 2.189 +.089 2.100 1850 ---- ---- ---- ---- 2.249 +.091 2.158 1875 ---- ---- ---- ---- 2.314 +.094 2.220 1900 ---- ---- ---- ---- 2.382 +.097 2.285 1925 ---- ---- ---- ---- 2.455 +.100 2.355 1950 ---- ---- ---- ---- 2.531 +.102 2.429 1975 ---- ---- ---- ---- 2.612 +.105 2.507 2000 ---- ---- ---- ---- 2.697 +.108 2.589 2025 ---- ---- ---- ---- 2.786 +.111 2.675 2050 ---- ---- ---- ---- 2.879 +.114 2.765 2075 ---- ---- ---- ---- 2.976 +.118 2.858 2100 ---- ---- ---- ---- 3.076 +.120 2.956 2125 ---- ---- ---- ---- 3.181 +.124 3.057 2150 ---- ---- ---- ---- 3.289 +.127 3.162 2175 ---- ---- ---- ---- 3.401 +.130 3.271 2200 ---- ---- ---- ---- 3.517 +.133 3.384 2225 ---- ---- ---- ---- 3.636 +.136 3.500 2250 ---- ---- ---- ---- 3.760 +.140 3.620 2275 ---- ---- ---- ---- 3.886 +.142 3.744 2300 ---- ---- ---- ---- 4.017 +.146 3.871 2325 ---- ---- ---- ---- 4.151 +.149 4.002 2350 ---- ---- ---- ---- 4.288 +.152 4.136 2375 ---- ---- ---- ---- 4.429 +.155 4.274 2400 ---- ---- ---- ---- 4.573 +.159 4.414 2425 ---- ---- ---- ---- 4.720 +.162 4.558 2450 ---- ---- ---- ---- 4.870 +.165 4.705 2475 ---- ---- ---- ---- 5.023 +.168 4.855 2500 ---- ---- ---- ---- 5.178 +.170 5.008 2525 ---- ---- ---- ---- 5.336 +.173 5.163 2550 ---- ---- ---- ---- 5.496 +.176 5.320 2575 ---- ---- ---- ---- 5.658 +.180 5.478 2600 ---- ---- ---- ---- 5.821 +.182 5.639 2625 ---- ---- ---- ---- 5.985 +.185 5.800 2650 ---- ---- ---- ---- 6.151 +.188 5.963 2675 ---- ---- ---- ---- 6.316 +.190 6.126 2700 ---- ---- ---- ---- 6.483 +.193 6.290 2725 ---- ---- ---- ---- 6.651 +.197 6.454 2750 ---- ---- ---- ---- 6.820 +.199 6.621 2775 ---- ---- ---- ---- 6.990 +.202 6.788 2800 ---- ---- ---- ---- 7.162 +.205 6.957 2825 ---- ---- ---- ---- 7.336 +.207 7.129 2850 ---- ---- ---- ---- 7.512 +.210 7.302 2875 ---- ---- ---- ---- 7.690 +.212 7.478 2900 ---- ---- ---- ---- 7.871 +.215 7.656 2925 ---- ---- ---- ---- 8.053 +.217 7.836 2950 ---- ---- ---- ---- 8.238 +.220 8.018 2975 ---- ---- ---- ---- 8.424 +.222 8.202 3000 ---- ---- ---- ---- 8.612 +.225 8.387 3025 ---- ---- ---- ---- 8.802 +.227 8.575 3050 ---- ---- ---- ---- 8.994 +.230 8.764 3075 ---- ---- ---- ---- 9.187 +.232 8.955 3100 ---- ---- ---- ---- 9.382 +.234 9.148 3125 ---- ---- ---- ---- 9.578 +.236 9.342 3150 ---- ---- ---- ---- 9.776 +.238 9.538 3175 ---- ---- ---- ---- 9.976 +.241 9.735 3200 ---- ---- ---- ---- 10.177 +.243 9.934 3225 ---- ---- ---- ---- 10.379 +.245 10.134 3250 ---- ---- ---- ---- 10.582 +.247 10.335 3275 ---- ---- ---- ---- 10.786 +.248 10.538 3300 ---- ---- ---- ---- 10.992 +.250 10.742 3325 ---- ---- ---- ---- 11.199 +.253 10.946 3350 ---- ---- ---- ---- 11.406 +.254 11.152 3375 ---- ---- ---- ---- 11.615 +.256 11.359 3400 ---- ---- ---- ---- 11.825 +.258 11.567 3425 ---- ---- ---- ---- 12.035 +.260 11.775 3450 ---- ---- ---- ---- 12.246 +.261 11.985 3475 ---- ---- ---- ---- 12.458 +.263 12.195 3500 ---- ---- ---- ---- 12.671 +.265 12.406 3525 ---- ---- ---- ---- 12.884 +.266 12.618 3550 ---- ---- ---- ---- 13.098 +.268 12.830 3575 ---- ---- ---- ---- 13.313 +.269 13.044 3600 ---- ---- ---- ---- 13.529 +.271 13.258 3625 ---- ---- ---- ---- 13.745 +.273 13.472 3650 ---- ---- ---- ---- 13.962 +.274 13.688 3675 ---- ---- ---- ---- 14.180 +.276 13.904 3700 ---- ---- ---- ---- 14.398 +.277 14.121 3725 ---- ---- ---- ---- 14.617 +.279 14.338 3750 ---- ---- ---- ---- 14.837 +.281 14.556 3775 ---- ---- ---- ---- 15.057 +.282 14.775 3800 ---- ---- ---- ---- 15.278 +.284 14.994 3825 ---- ---- ---- ---- 15.499 +.285 15.214 3850 ---- ---- ---- ---- 15.721 +.286 15.435 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.075 +.033 1.042 1050 ---- ---- ---- ---- 1.115 +.035 1.080 1075 ---- ---- ---- ---- 1.155 +.036 1.119 1100 ---- ---- ---- ---- 1.195 +.037 1.158 1125 ---- ---- ---- ---- 1.235 +.038 1.197 1150 ---- ---- ---- ---- 1.276 +.040 1.236 1175 ---- ---- ---- ---- 1.316 +.041 1.275 1200 ---- ---- ---- ---- 1.357 +.043 1.314 1225 ---- ---- ---- ---- 1.398 +.045 1.353 1250 ---- ---- ---- ---- 1.438 +.046 1.392 1275 ---- ---- ---- ---- 1.479 +.048 1.431 1300 ---- ---- ---- ---- 1.520 +.050 1.470 1325 ---- ---- ---- ---- 1.561 +.051 1.510 1350 ---- ---- ---- ---- 1.601 +.052 1.549 1375 ---- ---- ---- ---- 1.642 +.054 1.588 1400 ---- ---- ---- ---- 1.683 +.056 1.627 1425 ---- ---- ---- ---- 1.724 +.058 1.666 1450 ---- ---- ---- ---- 1.764 +.059 1.705 1475 ---- ---- ---- ---- 1.805 +.061 1.744 1500 ---- ---- ---- ---- 1.846 +.063 1.783 1525 ---- ---- ---- ---- 1.886 +.065 1.821 1550 ---- ---- ---- ---- 1.927 +.067 1.860 1575 ---- ---- ---- ---- 1.967 +.068 1.899 1600 ---- ---- ---- ---- 2.008 +.071 1.937 1625 ---- ---- ---- ---- 2.049 +.072 1.977 1650 ---- ---- ---- ---- 2.091 +.074 2.017 1675 ---- ---- ---- ---- 2.135 +.077 2.058 1700 ---- ---- ---- ---- 2.179 +.079 2.100 1725 ---- ---- ---- ---- 2.226 +.082 2.144 1750 ---- ---- ---- ---- 2.274 +.083 2.191 1775 ---- ---- ---- ---- 2.325 +.086 2.239 1800 ---- ---- ---- ---- 2.379 +.088 2.291 1825 ---- ---- ---- ---- 2.437 +.091 2.346 1850 ---- ---- ---- ---- 2.498 +.093 2.405 1875 ---- ---- ---- ---- 2.563 +.095 2.468 1900 ---- ---- ---- ---- 2.633 +.098 2.535 1925 ---- ---- ---- ---- 2.708 +.101 2.607 1950 ---- ---- ---- ---- 2.786 +.103 2.683 1975 ---- ---- ---- ---- 2.870 +.107 2.763 2000 ---- ---- ---- ---- 2.957 +.109 2.848 2025 ---- ---- ---- ---- 3.049 +.112 2.937 2050 ---- ---- ---- ---- 3.144 +.114 3.030 2075 ---- ---- ---- ---- 3.244 +.117 3.127 2100 ---- ---- ---- ---- 3.348 +.120 3.228 2125 ---- ---- ---- ---- 3.457 +.124 3.333 2150 ---- ---- ---- ---- 3.569 +.127 3.442 2175 ---- ---- ---- ---- 3.685 +.130 3.555 2200 ---- ---- ---- ---- 3.804 +.132 3.672 2225 ---- ---- ---- ---- 3.928 +.136 3.792 2250 ---- ---- ---- ---- 4.054 +.138 3.916 2275 ---- ---- ---- ---- 4.185 +.142 4.043 2300 ---- ---- ---- ---- 4.318 +.144 4.174 2325 ---- ---- ---- ---- 4.455 +.147 4.308 2350 ---- ---- ---- ---- 4.595 +.151 4.444 2375 ---- ---- ---- ---- 4.737 +.153 4.584 2400 ---- ---- ---- ---- 4.882 +.156 4.726 2425 ---- ---- ---- ---- 5.030 +.159 4.871 2450 ---- ---- ---- ---- 5.180 +.162 5.018 2475 ---- ---- ---- ---- 5.332 +.165 5.167 2500 ---- ---- ---- ---- 5.486 +.168 5.318 2525 ---- ---- ---- ---- 5.642 +.171 5.471 2550 ---- ---- ---- ---- 5.800 +.173 5.627 2575 ---- ---- ---- ---- 5.960 +.176 5.784 2600 ---- ---- ---- ---- 6.122 +.179 5.943 2625 ---- ---- ---- ---- 6.286 +.181 6.105 2650 ---- ---- ---- ---- 6.453 +.185 6.268 2675 ---- ---- ---- ---- 6.621 +.187 6.434 2700 ---- ---- ---- ---- 6.791 +.190 6.601 2725 ---- ---- ---- ---- 6.963 +.192 6.771 2750 ---- ---- ---- ---- 7.137 +.195 6.942 2775 ---- ---- ---- ---- 7.313 +.198 7.115 2800 ---- ---- ---- ---- 7.491 +.200 7.291 2825 ---- ---- ---- ---- 7.671 +.203 7.468 2850 ---- ---- ---- ---- 7.853 +.205 7.648 2875 ---- ---- ---- ---- 8.036 +.207 7.829 2900 ---- ---- ---- ---- 8.222 +.209 8.013 2925 ---- ---- ---- ---- 8.409 +.211 8.198 2950 ---- ---- ---- ---- 8.598 +.214 8.384 2975 ---- ---- ---- ---- 8.789 +.216 8.573 3000 ---- ---- ---- ---- 8.981 +.219 8.762 3025 ---- ---- ---- ---- 9.174 +.221 8.953 3050 ---- ---- ---- ---- 9.368 +.222 9.146 3075 ---- ---- ---- ---- 9.564 +.225 9.339 3100 ---- ---- ---- ---- 9.760 +.227 9.533 3125 ---- ---- ---- ---- 9.958 +.229 9.729 3150 ---- ---- ---- ---- 10.156 +.231 9.925 3175 ---- ---- ---- ---- 10.355 +.233 10.122 3200 ---- ---- ---- ---- 10.556 +.235 10.321 3225 ---- ---- ---- ---- 10.757 +.237 10.520 3250 ---- ---- ---- ---- 10.959 +.239 10.720 3275 ---- ---- ---- ---- 11.162 +.241 10.921 3300 ---- ---- ---- ---- 11.366 +.243 11.123 3325 ---- ---- ---- ---- 11.570 +.244 11.326 3350 ---- ---- ---- ---- 11.776 +.247 11.529 3375 ---- ---- ---- ---- 11.982 +.248 11.734 3400 ---- ---- ---- ---- 12.189 +.250 11.939 3425 ---- ---- ---- ---- 12.397 +.252 12.145 3450 ---- ---- ---- ---- 12.606 +.254 12.352 3475 ---- ---- ---- ---- 12.815 +.255 12.560 3500 ---- ---- ---- ---- 13.025 +.256 12.769 3525 ---- ---- ---- ---- 13.236 +.258 12.978 3550 ---- ---- ---- ---- 13.448 +.260 13.188 3575 ---- ---- ---- ---- 13.660 +.261 13.399 3600 ---- ---- ---- ---- 13.873 +.263 13.610 3625 ---- ---- ---- ---- 14.087 +.265 13.822 3650 ---- ---- ---- ---- 14.302 +.267 14.035 3675 ---- ---- ---- ---- 14.517 +.268 14.249 3700 ---- ---- ---- ---- 14.733 +.270 14.463 3725 ---- ---- ---- ---- 14.949 +.271 14.678 SO DEC27 Silver Option PUT 1725 ---- ---- ---- ---- 2.333 +.082 2.251 1750 ---- ---- ---- ---- 2.403 +.085 2.318 1775 ---- ---- ---- ---- 2.474 +.087 2.387 1800 ---- ---- ---- ---- 2.545 +.089 2.456 1825 ---- ---- ---- ---- 2.618 +.092 2.526 1850 ---- ---- ---- ---- 2.691 +.094 2.597 1875 ---- ---- ---- ---- 2.766 +.097 2.669 1900 ---- ---- ---- ---- 2.841 +.099 2.742 1925 ---- ---- ---- ---- 2.918 +.102 2.816 1950 ---- ---- ---- ---- 2.996 +.104 2.892 1975 ---- ---- ---- ---- 3.077 +.107 2.970 2000 ---- ---- ---- ---- 3.160 +.109 3.051 2025 ---- ---- ---- ---- 3.247 +.112 3.135 2050 ---- ---- ---- ---- 3.338 +.116 3.222 2075 ---- ---- ---- ---- 3.432 +.118 3.314 2100 ---- ---- ---- ---- 3.532 +.121 3.411 2125 ---- ---- ---- ---- 3.636 +.123 3.513 2150 ---- ---- ---- ---- 3.746 +.127 3.619 2175 ---- ---- ---- ---- 3.859 +.129 3.730 2200 ---- ---- ---- ---- 3.978 +.133 3.845 2225 ---- ---- ---- ---- 4.100 +.135 3.965 2250 ---- ---- ---- ---- 4.227 +.139 4.088 2275 ---- ---- ---- ---- 4.357 +.141 4.216 2300 ---- ---- ---- ---- 4.491 +.144 4.347 2325 ---- ---- ---- ---- 4.629 +.147 4.482 2350 ---- ---- ---- ---- 4.770 +.150 4.620 2375 ---- ---- ---- ---- 4.914 +.153 4.761 2400 ---- ---- ---- ---- 5.061 +.156 4.905 2425 ---- ---- ---- ---- 5.210 +.158 5.052 2450 ---- ---- ---- ---- 5.361 +.160 5.201 2475 ---- ---- ---- ---- 5.515 +.164 5.351 2500 ---- ---- ---- ---- 5.670 +.166 5.504 2525 ---- ---- ---- ---- 5.827 +.169 5.658 2550 ---- ---- ---- ---- 5.986 +.172 5.814 2575 ---- ---- ---- ---- 6.147 +.175 5.972 2600 ---- ---- ---- ---- 6.309 +.177 6.132 2625 ---- ---- ---- ---- 6.473 +.179 6.294 2650 ---- ---- ---- ---- 6.639 +.182 6.457 2675 ---- ---- ---- ---- 6.807 +.184 6.623 2700 ---- ---- ---- ---- 6.978 +.188 6.790 2725 ---- ---- ---- ---- 7.150 +.190 6.960 2750 ---- ---- ---- ---- 7.324 +.193 7.131 2775 ---- ---- ---- ---- 7.500 +.195 7.305 2800 ---- ---- ---- ---- 7.678 +.198 7.480 2825 ---- ---- ---- ---- 7.858 +.200 7.658 2850 ---- ---- ---- ---- 8.040 +.202 7.838 2875 ---- ---- ---- ---- 8.224 +.205 8.019 2900 ---- ---- ---- ---- 8.409 +.206 8.203 2925 ---- ---- ---- ---- 8.597 +.209 8.388 2950 ---- ---- ---- ---- 8.786 +.211 8.575 2975 ---- ---- ---- ---- 8.977 +.213 8.764 3000 ---- ---- ---- ---- 9.169 +.215 8.954 3025 ---- ---- ---- ---- 9.363 +.218 9.145 3050 ---- ---- ---- ---- 9.557 +.219 9.338 3075 ---- ---- ---- ---- 9.753 +.221 9.532 3100 ---- ---- ---- ---- 9.950 +.223 9.727 3125 ---- ---- ---- ---- 10.148 +.225 9.923 3150 ---- ---- ---- ---- 10.347 +.227 10.120 3175 ---- ---- ---- ---- 10.547 +.230 10.317 3200 ---- ---- ---- ---- 10.748 +.232 10.516 3225 ---- ---- ---- ---- 10.949 +.233 10.716 3250 ---- ---- ---- ---- 11.152 +.235 10.917 3275 ---- ---- ---- ---- 11.355 +.237 11.118 3300 ---- ---- ---- ---- 11.559 +.239 11.320 3325 ---- ---- ---- ---- 11.764 +.240 11.524 3350 ---- ---- ---- ---- 11.970 +.242 11.728 3375 ---- ---- ---- ---- 12.177 +.244 11.933 3400 ---- ---- ---- ---- 12.384 +.246 12.138 3425 ---- ---- ---- ---- 12.593 +.248 12.345 3450 ---- ---- ---- ---- 12.802 +.250 12.552 3475 ---- ---- ---- ---- 13.011 +.251 12.760 3500 ---- ---- ---- ---- 13.222 +.253 12.969 3525 ---- ---- ---- ---- 13.433 +.254 13.179 3550 ---- ---- ---- ---- 13.645 +.256 13.389 3575 ---- ---- ---- ---- 13.858 +.258 13.600 3600 ---- ---- ---- ---- 14.071 +.259 13.812 3625 ---- ---- ---- ---- 14.285 +.260 14.025 3650 ---- ---- ---- ---- 14.500 +.262 14.238 3675 ---- ---- ---- ---- 14.715 +.263 14.452 3700 ---- ---- ---- ---- 14.931 +.265 14.666 3725 ---- ---- ---- ---- 15.148 +.267 14.881 3750 ---- ---- ---- ---- 15.365 +.268 15.097 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1630 1647 27066 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.175 -.540 5.715 1850 ---- ---- ---- ---- 4.925 -.540 5.465 1875 ---- ---- ---- ---- 4.675 -.540 5.215 1900 ---- ---- ---- ---- 4.425 -.540 4.965 1925 ---- ---- ---- ---- 4.175 -.540 4.715 1950 ---- ---- ---- ---- 3.925 -.540 4.465 1975 ---- ---- ---- ---- 3.675 -.540 4.215 2000 ---- ---- ---- ---- 3.425 -.540 3.965 2025 ---- ---- ---- ---- 3.175 -.540 3.715 2050 ---- ---- ---- ---- 2.925 -.540 3.465 2075 ---- ---- ---- ---- 2.675 -.540 3.215 2100 ---- ---- ---- ---- 2.425 -.540 2.965 2125 ---- ---- ---- ---- 2.175 -.540 2.715 2150 ---- ---- ---- ---- 1.925 -.540 2.465 2175 ---- ---- ---- ---- 1.675 -.540 2.215 2200 ---- ---- ---- ---- 1.425 -.540 1.965 2220 ---- ---- ---- ---- 1.228 -.539 1.767 2225 ---- ---- 1.140A 1.140A 1.178 -.540 1.718 2230 ---- ---- ---- ---- 1.130 -.538 1.668 2235 ---- ---- ---- ---- 1.081 -.538 1.619 2240 ---- ---- ---- ---- 1.033 -.537 1.570 2245 ---- ---- ---- ---- .985 -.536 1.521 2250 1.024 1.195B .804A .804A .937 -.535 4 1.472 2255 ---- ---- .796A .796A .890 -.534 1.424 2260 ---- ---- .756A .756A .843 -.532 1.375 2265 ---- ---- .715A .715A .797 -.530 1.327 2270 ---- ---- .679A .679A .752 -.527 1.279 2275 ---- ---- .591A .591A .708 -.524 1.232 4 4 2280 ---- ---- .603A .603A .664 -.520 1.184 2285 ---- ---- .568A .568A .622 -.516 1.138 2290 ---- ---- .532A .532A .580 -.511 1.091 2295 ---- ---- .441A .441A .540 -.505 1.045 2300 .519 .519 .408A .761B .502 -.498 4 1.000 2 14 2305 ---- ---- .376A .376A .465 -.490 .955 2310 .374 .374 .347A .424B .429 -.482 2 .911 2315 ---- ---- .320A .320A .396 -.471 3 .867 2320 ---- ---- .293A .293A .363 -.461 .824 2325 .350 .361 .267A .412B .333 -.449 4 .782 5 20 2330 ---- ---- .243A .243A .304 -.436 13 .740 8 2335 .303 .303 .219A .231A .276 -.424 2 .700 2340 .331 .331 .197A .449B .250 -.410 3 .660 2345 .304 .304 .176A .416B .226 -.396 3 .622 1 2350 .299 .356 .153 .175 .203 -.382 58 .585 3 14 2355 ---- ---- .140A .140A .181 -.367 6 .548 26 2360 .268 .268 .124A .124A .161 -.352 5 .513 2365 .119 .119 .108A .166B .143 -.336 6 .479 2 2 2370 .258 .477B .095A .176B .125 -.322 40 .447 2375 .144 .454B .083A .129B .110 -.306 19 .416 4 2380 .088 .421B .073A .074A .096 -.291 3 .387 11 2385 .168 .384B .064A .064A .084 -.275 5 .359 25 2390 .101 .354B .056A .056A .072 -.260 1 .332 1 1 2395 ---- .326B .048A .048A .062 -.245 .307 1 26 2400 .115 .299B .036 .064B .054 -.229 79 .283 11 41 2405 .057 .272B .037A .037A .046 -.214 2 .260 2410 ---- .244B .032A .032A .039 -.199 .238 2415 ---- .228B .028A .028A .033 -.185 .218 1 1 2420 .170 .208B .024A .024A .028 -.171 70 .199 11 10 2425 .027 .188B .021A .021A .024 -.158 13 .182 1 14 2430 .130 .170B .014 .014 .020 -.145 26 .165 30 2435 .100 .151B .016A .030B .017 -.133 23 .150 3 2440 .025 .025 .013A .013A .014 -.122 1 .136 10 2445 .016 .016 .012A .012A .012 -.112 1 .124 1 1 2450 .029 .029 .009 .009 .010 -.102 24 .112 224 405 2455 ---- .107B .010A .010A .008 -.093 20 .101 1 2 2460 ---- .095B .009A .009A .007 -.084 1 .091 3 3 2465 ---- .084B .009A .009A .006 -.076 12 .082 4 5 2470 .011 .075B .008A .008A .005 -.069 1 .074 6 29 2475 .025 .025 .008A .008A .004 -.062 30 .066 28 36 2480 ---- ---- .007A .007A .003 -.057 .060 1 2485 ---- ---- .007A .007A .003 -.050 .053 2490 .045 .045 .006A .006A .002 -.046 30 .048 10 30 2495 ---- ---- .006A .006A .002 -.041 .043 2500 .012 .012 .006A .006A .002 -.036 10 .038 19 23 2505 ---- ---- .006A .006A .001 -.033 .034 2510 ---- ---- .005A .005A .001 -.029 .030 2515 .025 .025 .005A .005A .001 -.026 10 .027 10 2520 ---- ---- .005A .005A .001 -.023 .024 15 7 2525 ---- ---- .005A .005A .001 -.020 .021 7 26 2550 ---- ---- .003A .003A .001 -.010 .011 10 19 2575 ---- ---- .003A .003A .001 -.005 .006 1 16 2600 ---- ---- ---- ---- .001 -.002 .003 1 36 2625 ---- ---- ---- ---- .001 -.001 .002 1 2650 ---- ---- ---- ---- .001 UNCH .001 23 2675 ---- ---- ---- ---- .001 UNCH .001 1 1 2700 ---- ---- ---- ---- .001 UNCH .001 1 2725 ---- ---- ---- ---- .001 UNCH .001 2750 .001 .001 .001 .001 .001 UNCH 22 .001 16 2775 ---- ---- ---- ---- .001 UNCH .001 10 2800 .001 .001 .001 .001 .001 UNCH 2 .001 2825 .001 .002 .001 .002 .001 UNCH 13 .001 6 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 571 379 1008 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 16 .001 12 28 2100 ---- ---- ---- ---- .001 UNCH .001 2125 .001 .001 .001 .001 .001 UNCH 1 .001 4 2150 .001 .001 .001 .001 .001 UNCH 5 .001 11 2175 ---- ---- ---- ---- .001 UNCH .001 13 2200 ---- .007B ---- .007B .001 UNCH .001 135 2220 .012 .015B .012 .007A .004 +.001 4 .003 2225 ---- .018B ---- .018B .004 UNCH .004 2230 ---- .021B ---- .021B .006 +.002 .004 2235 ---- .025B ---- .025B .007 +.002 .005 2240 ---- .029B ---- .029B .009 +.003 4 .006 2245 ---- .033B ---- .033B .011 +.004 .007 2250 .033 .039B .033 .013A .013 +.005 4 .008 1 73 2255 ---- .044B ---- .044B .016 +.006 .010 2260 ---- .051B ---- .051B .019 +.008 .011 2265 ---- .058B ---- .058B .023 +.010 .013 1 2 2270 ---- .065B ---- .065B .028 +.013 20 .015 23 2275 .027 .072B .024 .062B .034 +.016 772 .018 1013 2280 .072 .084B .072 .035A .040 +.020 5 .020 2 15 2285 ---- .096B ---- .096B .048 +.024 .024 10 2290 ---- .108B ---- .108B .056 +.029 .027 12 2295 ---- .122B ---- .122B .066 +.035 .031 5 2300 .074 .138B .060 .092A .078 +.042 1846 .036 6 1089 2305 ---- .151B .040A .040A .091 +.050 .041 2310 .136 .169B .044A .169B .105 +.058 1 .047 12 2315 .111 .192B .050A .190B .122 +.069 10 .053 2 2 2320 .159 .215B .055A .125A .139 +.079 72 .060 16 22 2325 .190 .240B .062A .240B .159 +.091 884 .068 1 35 2330 .180 .265B .068A .265B .180 +.104 31 .076 6 6 2335 .155 .291B .075A .291B .202 +.116 20 .086 2340 ---- .320B .084A .084A .226 +.130 .096 2 2345 ---- .351B .092A .092A .252 +.144 .108 2350 .155 .380B .103A .289B .279 +.158 26 .121 10 108 2355 ---- .415B .116A .116A .307 +.173 6 .134 2360 .150 .449B .129A .387B .337 +.188 44 .149 13 17 2365 .180 .465B .143A .267A .369 +.204 63 .165 2 39 2370 ---- .478B .157A .157A .401 +.218 .183 3 2375 ---- .560B .174A .560B .436 +.234 15 .202 8 9 2380 ---- .549B .191A .191A .472 +.249 .223 4 2385 ---- .587B .211A .211A .510 +.265 30 .245 8 2390 .325 .625B .231A .238A .548 +.280 10 .268 10 10 2395 .320 .668B .254A .261A .588 +.295 20 .293 20 27 2400 .648 .768B .279A .768B .630 +.311 18 .319 7 38 2405 .755 .758B .304A .482A .672 +.326 20 .346 20 2410 .400 .805B .332A .785B .715 +.341 10 .374 11 17 2415 ---- .831B .358A .828B .759 +.355 .404 1 1 2420 ---- .875B .388A .872B .804 +.369 .435 1 2425 ---- .999B .418A .999B .850 +.382 .468 1 13 2430 ---- .964B .451A .961B .896 +.395 .501 14 11 2435 ---- .937B .496A .496A .943 +.407 .536 4 2440 ---- .961B .534A .534A .990 +.418 .572 17 2445 ---- .913B .571A .571A 1.038 +.428 .610 4 2450 ---- 1.160B ---- 1.160B 1.086 +.438 .648 1 11 2455 ---- .888B ---- ---- 1.134 +.447 .687 2460 ---- .906B ---- ---- 1.183 +.456 .727 3 2465 ---- .840B ---- ---- 1.232 +.464 .768 5 2 2470 ---- .885B ---- ---- 1.281 +.471 .810 4 4 2475 ---- 1.334B ---- 1.333B 1.330 +.478 .852 1 1 2480 ---- ---- ---- ---- 1.379 +.483 .896 2 2485 ---- ---- ---- ---- 1.429 +.490 .939 2 2490 ---- ---- ---- ---- 1.478 +.494 .984 2495 ---- ---- ---- ---- 1.528 +.499 1.029 2500 ---- 1.246B ---- 1.246B 1.578 +.504 1.074 2505 ---- ---- ---- ---- 1.627 +.507 1.120 2510 ---- ---- ---- ---- 1.677 +.511 1.166 2515 ---- ---- ---- ---- 1.727 +.514 1.213 2520 ---- ---- ---- ---- 1.777 +.517 1.260 2525 ---- ---- ---- ---- 1.827 +.520 1.307 2550 ---- ---- ---- ---- 2.077 +.530 1.547 1 1 2575 ---- ---- ---- ---- 2.327 +.535 1.792 1 2600 ---- ---- ---- ---- 2.577 +.538 2.039 2625 ---- ---- ---- ---- 2.827 +.539 2.288 2650 ---- ---- ---- ---- 3.077 +.540 2.537 2675 ---- ---- ---- ---- 3.327 +.540 2.787 2700 ---- ---- ---- ---- 3.577 +.540 3.037 2725 ---- ---- ---- ---- 3.827 +.540 3.287 2750 ---- ---- ---- ---- 4.077 +.540 3.537 2775 ---- ---- ---- ---- 4.327 +.540 3.787 2800 ---- ---- ---- ---- 4.577 +.540 4.037 2825 ---- ---- ---- ---- 4.827 +.540 4.287 2850 ---- ---- ---- ---- 5.077 +.540 4.537 2875 ---- ---- ---- ---- 5.327 +.540 4.787 2900 ---- ---- ---- ---- 5.577 +.540 5.037 2925 ---- ---- ---- ---- 5.827 +.540 5.287 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3957 156 2908 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.174 -.540 5.714 1850 ---- ---- ---- ---- 4.924 -.540 5.464 1875 ---- ---- ---- ---- 4.674 -.540 5.214 1900 ---- ---- ---- ---- 4.424 -.540 4.964 1925 ---- ---- ---- ---- 4.174 -.540 4.714 1950 ---- ---- ---- ---- 3.924 -.540 4.464 1975 ---- ---- ---- ---- 3.674 -.540 4.214 2000 ---- ---- ---- ---- 3.425 -.539 3.964 2025 ---- ---- ---- ---- 3.177 -.538 3.715 2050 ---- ---- ---- ---- 2.929 -.537 3.466 2075 ---- ---- ---- ---- 2.682 -.536 3.218 2100 ---- ---- ---- ---- 2.438 -.533 2.971 2125 ---- ---- 2.052A 2.052A 2.196 -.530 2.726 2150 ---- ---- 1.812A 1.812A 1.958 -.524 2.482 2175 ---- ---- 1.589A 1.589A 1.724 -.517 2.241 1 1 2200 ---- ---- 1.368A 1.368A 1.498 -.506 2.004 2220 ---- ---- 1.269A 1.269A 1.325 -.493 1.818 2225 ---- ---- 1.160A 1.160A 1.282 -.491 1.773 2 2230 ---- ---- 1.190A 1.190A 1.241 -.486 1.727 2235 ---- ---- 1.151A 1.151A 1.199 -.483 1.682 2240 ---- ---- 1.113A 1.113A 1.159 -.478 1.637 2245 ---- ---- 1.076A 1.076A 1.119 -.474 1.593 2250 ---- ---- .970A .970A 1.080 -.469 1.549 2255 ---- ---- 1.005A 1.005A 1.041 -.465 1.506 2260 ---- ---- .970A .970A 1.003 -.459 1.462 2265 ---- ---- .936A .936A .966 -.454 1.420 2270 ---- ---- .837A .837A .929 -.449 1.378 2275 ---- ---- .800A .800A .894 -.442 1.336 2280 ---- ---- .767A .767A .859 -.436 1.295 2285 ---- ---- .736A .736A .825 -.430 1.255 2290 ---- ---- .706A .706A .791 -.424 1.215 2295 ---- ---- .681A .681A .759 -.417 1.176 2300 ---- ---- .649A .649A .727 -.410 1.137 2305 ---- ---- .621A .621A .696 -.403 1.099 2310 ---- ---- .593A .593A .666 -.396 1.062 2315 ---- ---- .567A .567A .637 -.388 1.025 2320 ---- ---- .541A .541A .609 -.380 .989 1 2325 ---- ---- .517A .517A .581 -.373 .954 1 2330 ---- ---- .493A .493A .555 -.365 .920 1 2335 ---- ---- .469A .469A .529 -.357 .886 5 2340 ---- .873B .447A .447A .504 -.350 .854 1 2345 ---- .868B .424A .424A .480 -.342 .822 2350 .571 .835B .404A .404A .456 -.334 18 .790 3 2355 ---- .802B .384A .384A .434 -.326 .760 4 2360 ---- .771B .365A .365A .412 -.318 .730 3 2365 ---- .734B .346A .346A .391 -.310 .701 2 2370 ---- .704B .328A .328A .371 -.301 .672 2375 .433 .675B .311A .311A .352 -.292 1 .644 5 2380 .306 .647B .294A .353B .333 -.284 10 .617 2385 ---- .620B .275A .275A .315 -.276 .591 2390 .320 .593B .260A .417B .298 -.268 20 .566 2395 ---- .567B .246A .246A .282 -.259 .541 8 2400 .550 .550 .233A .239A .267 -.250 25 .517 2 15 2405 ---- .517B .220A .517B .252 -.242 .494 2410 .239 .490B .208A .338B .238 -.233 10 .471 2415 ---- .466B .196A .196A .224 -.226 .450 2420 .211 .435B .185A .303B .212 -.217 20 .429 2425 ---- .422B .174A .174A .200 -.209 .409 14 2430 .196 .403B .164A .270B .188 -.202 10 .390 2435 ---- .382B .155A .155A .177 -.194 .371 2440 ---- .363B .146A .146A .167 -.186 .353 1 1 2445 ---- .346B .138A .138A .157 -.179 .336 2450 .185 .327B .130A .134A .148 -.172 11 .320 4 3 2455 ---- .320B .122A .122A .140 -.164 .304 2460 .255 .308B .116A .192B .131 -.158 20 .289 2465 ---- .292B .109A .109A .124 -.150 .274 2470 ---- .277B .103A .103A .116 -.145 .261 2475 .137 .264B .097A .161B .109 -.139 24 .248 1 2480 ---- .249B .092A .092A .103 -.132 .235 3 2485 ---- .236B .087A .087A .097 -.126 .223 2 2490 ---- .223B .082A .082A .091 -.121 .212 8 2495 ---- .212B .077A .077A .085 -.116 .201 2500 .104 .200B .068 .083B .080 -.110 26 .190 12 70 2505 ---- .190B .069A .069A .075 -.105 .180 11 2510 ---- .179B .065A .065A .070 -.101 .171 4 2515 ---- .169B .062A .062A .066 -.096 .162 2520 ---- .159B .058A .058A .062 -.091 .153 6 2525 .060 .151B .055A .066B .058 -.087 1 .145 2 9 2550 .091 .111B .041A .041A .041 -.069 1 .110 124 2575 .073 .073 .031A .031A .029 -.054 10 .083 10 2600 ---- ---- .024A .024A .021 -.042 .063 2 2625 .019 .019 .019 .019 .015 -.033 1 .048 1 2650 ---- ---- .015A .015A .011 -.026 .037 2675 .009 .009 .009 .009 .009 -.020 2 .029 2700 .009 .009 .008 .008 .007 -.016 8 .023 1 1 2725 .005 .005 .005 .005 .006 -.012 2 .018 2750 ---- ---- .006A .006A .005 -.010 .015 16 2775 .010 .010 .006A .006A .004 -.008 4 .012 23 25 2800 ---- ---- .006A .006A .004 -.006 .010 6 34 2825 ---- ---- .005A .005A .004 -.004 .008 2850 ---- ---- .005A .005A .003 -.004 .007 1 1 2875 ---- ---- .005A .005A .003 -.003 .006 2900 ---- ---- .004A .004A .003 -.002 .005 2925 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 224 53 398 SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 .005 .005 .005 .005 .001 UNCH 15 .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .002 +.001 .001 2000 ---- ---- ---- ---- .003 +.001 .002 16 2025 .006 .006 .006 .006 .004 +.001 2 .003 15 2050 .007 .007 .007 .007 .007 +.003 1 .004 2075 .010 .010 .009 .009 .010 +.004 8 .006 4 16 2100 .008 .015B .008 .015B .016 +.007 4 .009 20 24 2125 ---- .024B ---- .024B .023 +.009 .014 2150 ---- .040B ---- .040B .035 +.015 .020 1 2 2175 ---- .060B ---- .060B .052 +.023 .029 22 2200 .059 .090B .059 .087B .075 +.033 6 .042 7 8 2220 ---- .123B ---- .123B .101 +.045 .056 2225 ---- .133B ---- .133B .109 +.049 1 .060 18 2230 ---- .143B ---- .143B .117 +.052 .065 2235 ---- .154B ---- .154B .126 +.056 .070 2240 ---- .165B ---- .165B .136 +.061 .075 2245 ---- .178B ---- .178B .146 +.066 .080 2250 .104 .191B .102 .148A .156 +.070 28 .086 2 2255 ---- .205B ---- .205B .168 +.075 .093 2260 ---- .219B ---- .219B .180 +.080 .100 2265 ---- .234B ---- .234B .193 +.086 .107 2270 .240 .248B .113A .150A .206 +.091 20 .115 2275 .180 .265B .122A .241B .220 +.097 5 .123 18 2280 ---- .283B .130A .283B .235 +.103 .132 2285 .140 .301B .139A .301B .251 +.109 3 .142 18 2290 .240 .321B .147A .321B .268 +.116 1 .152 2295 ---- .343B .157A .343B .285 +.123 .162 2 2300 .320 .363B .168A .315 .304 +.130 60 .174 6 287 2305 ---- .386B .178A .386B .323 +.137 .186 2310 .370 .409B .190A .322A .343 +.144 5 .199 2315 ---- .432B .204A .432B .363 +.151 .212 2320 .412 .457B .216A .356A .385 +.159 1 .226 2325 .262 .482B .230A .232A .408 +.167 10 .241 2 1 2330 ---- .509B .243A .509B .431 +.174 6 .257 5 2335 ---- .533B .260A .533B .455 +.182 .273 1 2340 ---- .562B .273A .562B .480 +.190 .290 2345 ---- .591B .290A .591B .506 +.198 .308 5 2350 ---- .622B .309A .622B .532 +.205 .327 4 68 2355 .483 .651B .326A .651B .560 +.214 1 .346 1 1 2360 .465 .681B .345A .681B .588 +.222 2 .366 2365 ---- .713B .363A .711B .617 +.230 .387 2 1 2370 .447 .741B .384A .391A .647 +.239 10 .408 10 2375 ---- .779B .405A .776B .677 +.246 .431 4 2380 ---- .808B .427A .800B .709 +.255 .454 2385 .485 .842B .449A .834B .741 +.264 1 .477 1 1 2390 ---- .877B .473A .869B .774 +.272 .502 2395 ---- .913B .497A .905B .808 +.281 .527 8 2400 ---- .951B .522A .951B .842 +.289 .553 1 2405 ---- .935B .548A .934B .877 +.297 .580 2410 ---- .970B .575A .968B .913 +.306 .607 2415 ---- 1.008B .603A .603A .950 +.314 .636 2420 ---- 1.045B .631A .631A .987 +.322 .665 11 2425 ---- 1.145B .657A 1.145B 1.025 +.330 .695 3 2430 ---- 1.122B .688A 1.119B 1.063 +.338 .725 4 2435 ---- 1.155B .739A .739A 1.103 +.346 .757 3 2440 ---- 1.198B .767A .767A 1.142 +.353 .789 1 1 2445 ---- 1.239B .789A .789A 1.183 +.361 .822 1 2450 ---- 1.352B .821A 1.352B 1.223 +.368 .855 2 2455 ---- 1.325B .853A .957B 1.265 +.376 .889 1 2460 ---- 1.368B .878A .958B 1.306 +.382 .924 2465 ---- 1.412B .912A .970B 1.349 +.389 .960 2470 ---- 1.456B .946A .946A 1.391 +.395 .996 2475 ---- 1.568B .982A .982A 1.434 +.401 1.033 2480 ---- 1.545B ---- ---- 1.478 +.408 1.070 3 2485 ---- 1.590B ---- ---- 1.522 +.414 1.108 20 2490 ---- 1.634B ---- ---- 1.566 +.419 1.147 2495 ---- 1.681B ---- ---- 1.610 +.424 1.186 2500 ---- 1.796B ---- 1.796B 1.655 +.430 1.225 2505 ---- 1.748B ---- ---- 1.700 +.435 1.265 2510 ---- 1.770B ---- ---- 1.745 +.439 1.306 2515 ---- 1.766B ---- ---- 1.791 +.444 1.347 3 2520 ---- 1.812B ---- ---- 1.836 +.448 1.388 2525 ---- 2.028B ---- 2.028B 1.882 +.452 1.430 2550 ---- 2.264B ---- 2.264B 2.116 +.471 1.645 2575 ---- 2.504B ---- 2.504B 2.354 +.486 1.868 2600 ---- 2.659B ---- 2.659B 2.595 +.498 2.097 2625 ---- 2.645B ---- 2.645B 2.839 +.507 2.332 2650 ---- 2.640B ---- 2.640B 3.085 +.514 2.571 2675 ---- ---- ---- ---- 3.333 +.520 2.813 2700 ---- ---- ---- ---- 3.581 +.524 3.057 2725 ---- ---- ---- ---- 3.830 +.528 3.302 2750 ---- ---- ---- ---- 4.079 +.531 3.548 2775 ---- ---- ---- ---- 4.328 +.532 3.796 2800 ---- ---- ---- ---- 4.578 +.534 4.044 2825 ---- ---- ---- ---- 4.827 +.535 4.292 2850 ---- ---- ---- ---- 5.077 +.537 4.540 2875 ---- ---- ---- ---- 5.327 +.538 4.789 2900 ---- ---- ---- ---- 5.577 +.538 5.039 2925 ---- ---- ---- ---- 5.827 +.539 5.288 TOTAL EST.VOL VOLUME OPEN INT TOTAL 190 49 606 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1875 ---- ---- ---- ---- 4.676 -.539 5.215 1900 ---- ---- ---- ---- 4.427 -.539 4.966 1925 ---- ---- ---- ---- 4.178 -.539 4.717 1950 ---- ---- ---- ---- 3.930 -.538 4.468 1975 ---- ---- ---- ---- 3.683 -.536 4.219 2000 ---- ---- ---- ---- 3.436 -.535 3.971 2025 ---- ---- ---- ---- 3.191 -.533 3.724 2050 ---- ---- ---- ---- 2.947 -.530 3.477 2075 ---- ---- 2.560A 2.560A 2.705 -.527 3.232 2100 ---- ---- 2.327A 2.327A 2.467 -.523 2.990 2125 ---- ---- 2.097A 2.097A 2.233 -.517 2.750 2150 ---- ---- 1.871A 1.871A 2.004 -.510 2.514 2175 ---- ---- 1.655A 1.655A 1.782 -.500 2.282 2200 ---- ---- 1.450A 1.450A 1.570 -.487 2.057 2225 ---- ---- 1.256A 1.256A 1.368 -.470 1.838 2250 ---- ---- 1.077A 1.077A 1.180 -.448 1.628 2275 ---- ---- .914A .914A 1.006 -.423 1.429 2285 ---- ---- .858A .858A .940 -.412 1.352 2290 ---- ---- .826A .826A .909 -.406 1.315 2295 ---- ---- .796A .796A .878 -.400 1.278 2300 ---- ---- .769A .769A .847 -.395 1.242 2305 ---- ---- .742A .742A .818 -.388 1.206 2310 ---- ---- .715A .715A .789 -.382 1.171 2315 ---- ---- .689A .689A .760 -.376 1.136 2320 ---- ---- .664A .664A .733 -.369 1.102 2325 ---- ---- .639A .639A .706 -.362 1.068 2330 ---- 1.065B .614A .614A .679 -.357 1.036 2335 ---- 1.051B .592A .592A .654 -.350 1.004 2340 ---- 1.018B .570A .570A .629 -.343 .972 2345 ---- .986B .548A .548A .604 -.337 .941 1 2350 .550 .954B .527A .605B .581 -.330 1 .911 2355 ---- .923B .502A .502A .558 -.324 .882 2360 ---- .893B .482A .482A .535 -.318 .853 2365 ---- .863B .462A .462A .514 -.310 .824 2370 ---- .828B .443A .443A .493 -.304 .797 2375 ---- .805B .425A .425A .473 -.297 .770 2380 ---- .772B .408A .408A .453 -.291 .744 2385 ---- .745B .391A .391A .434 -.284 .718 2390 ---- .719B .374A .374A .416 -.277 .693 2395 ---- .693B .359A .359A .399 -.270 .669 2400 .400 .667B .344A .498B .382 -.263 7 .645 11 19 2405 ---- .642B .330A .330A .366 -.256 .622 2410 ---- .616B .316A .616B .350 -.249 .599 2415 ---- .586B .303A .586B .335 -.243 .578 2420 ---- ---- .290A .290A .321 -.235 .556 2425 ---- ---- .277A .277A .307 -.229 .536 2430 ---- .529B .266A .266A .294 -.222 .516 2435 ---- .509B .255A .255A .282 -.214 .496 2440 ---- .490B .244A .244A .269 -.209 .478 2445 ---- .471B .233A .233A .258 -.201 .459 2450 ---- .451B .223A .223A .247 -.195 8 .442 2455 ---- .433B .214A .214A .236 -.189 .425 2460 ---- .416B .205A .205A .226 -.182 .408 2465 ---- .408B .196A .196A .216 -.176 .392 2470 ---- .392B .188A .188A .206 -.171 .377 2475 ---- .377B .180A .180A .197 -.165 .362 2480 ---- .362B .172A .172A .189 -.159 .348 2485 ---- .347B .165A .165A .180 -.154 .334 2490 ---- .334B .158A .158A .172 -.149 .321 2495 ---- .319B .151A .151A .165 -.143 .308 2500 .225 .306B .144A .144A .157 -.139 13 .296 5 2505 ---- .293B .138A .138A .150 -.134 .284 2510 ---- .282B .132A .132A .143 -.130 .273 5 2515 ---- .270B .126A .126A .137 -.125 .262 2520 .159 .259B .121A .121A .131 -.121 8 .252 13 2525 ---- .248B .116A .116A .125 -.117 .242 17 2550 .128 .201B .093A .093A .099 -.098 300 .197 1 114 2575 .098 .162B .076A .076A .078 -.083 5 .161 2600 ---- ---- .061A .061A .062 -.069 .131 2625 ---- ---- .050A .050A .049 -.058 .107 2650 ---- ---- .042A .042A .040 -.047 .087 2675 ---- ---- .035A .035A .032 -.039 .071 2700 .038 .038 .029A .029A .026 -.033 3 .059 1 2 2725 ---- ---- .025A .025A .021 -.028 .049 2750 ---- ---- .022A .022A .017 -.024 .041 2775 ---- ---- .019A .019A .015 -.019 .034 2800 ---- ---- .017A .017A .012 -.017 .029 2825 ---- ---- .015A .015A .010 -.015 .025 2850 ---- ---- .014A .014A .009 -.013 .022 2875 ---- ---- .013A .013A .008 -.011 .019 2900 ---- ---- .012A .012A .007 -.010 .017 2925 ---- ---- .011A .011A .006 -.008 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 345 13 176 SO3 JAN23 Silver Weekly Friday Option - Week 3 PUT 1875 ---- ---- ---- ---- .005 UNCH .005 1900 ---- ---- ---- ---- .007 +.001 .006 1925 ---- ---- ---- ---- .008 +.001 .007 1950 ---- ---- ---- ---- .010 +.002 .008 1975 ---- ---- ---- ---- .013 +.004 .009 2000 ---- ---- ---- ---- .016 +.005 .011 2025 ---- .019B ---- .019B .020 +.006 .014 2050 ---- .027B ---- .027B .026 +.009 .017 2075 ---- .040B ---- .040B .035 +.013 .022 2100 ---- .053B ---- .053B .046 +.017 .029 2125 ---- .071B ---- .071B .061 +.022 .039 2150 .089 .096B .089 .069A .083 +.030 3 .053 3 4 2175 ---- .129B ---- .129B .111 +.040 .071 2200 ---- .172B ---- .172B .148 +.053 .095 2225 ---- .227B ---- .227B .196 +.069 .127 16 2250 ---- .297B .164A .297B .257 +.091 .166 1 1 2275 ---- .382B .210A .382B .333 +.116 .217 1 1 2285 ---- .421B .232A .421B .367 +.127 .240 2290 ---- .441B .243A .441B .386 +.133 .253 1 2295 .405 .462B .254A .321A .404 +.138 6 .266 8 8 2300 ---- .483B .267A .483B .424 +.145 .279 2 1 2305 ---- .506B .281A .506B .444 +.151 .293 2310 ---- .529B .294A .529B .465 +.157 .308 8 2315 ---- .553B .310A .553B .487 +.164 .323 2320 ---- .577B .323A .577B .509 +.170 .339 2325 ---- .602B .339A .602B .532 +.176 .356 2330 ---- .629B .355A .627B .555 +.182 .373 2335 ---- .655B .372A .655B .580 +.189 .391 5 5 2340 ---- .682B .389A .682B .605 +.196 .409 2345 ---- .711B .407A .709B .630 +.202 .428 2350 ---- .740B .426A .740B .656 +.208 .448 2355 ---- .768B .444A .768B .683 +.215 .468 2360 ---- .798B .464A .798B .711 +.222 .489 2365 ---- .829B .484A .829B .739 +.228 .511 1 2370 ---- .862B .505A .860B .768 +.235 .533 2375 ---- .894B .527A .891B .798 +.242 .556 2380 ---- .921B .550A .914B .829 +.249 .580 2385 ---- .955B .573A .947B .860 +.256 .604 2390 ---- .988B .598A .981B .892 +.263 .629 2395 ---- 1.023B .623A 1.015B .924 +.269 .655 2400 ---- 1.065B .648A 1.065B .957 +.276 .681 16 5 2405 ---- 1.100B .674A .674A .991 +.283 .708 2410 ---- 1.130B .700A .700A 1.025 +.290 .735 2415 ---- 1.145B .727A .727A 1.060 +.297 .763 2420 ---- 1.154B .755A .755A 1.096 +.304 .792 2425 ---- 1.245B .784A .784A 1.132 +.311 .821 2430 ---- 1.216B .834A .834A 1.169 +.318 .851 2435 ---- 1.253B .862A .862A 1.206 +.324 .882 2440 ---- 1.291B .891A .891A 1.244 +.331 .913 2445 ---- 1.331B .920A .920A 1.282 +.337 .945 2450 ---- 1.440B .944A .944A 1.321 +.344 .977 2455 ---- 1.412B .975A .975A 1.360 +.350 1.010 2460 ---- 1.452B 1.006A 1.155B 1.400 +.357 1.043 2465 ---- 1.493B 1.037A 1.172B 1.440 +.363 1.077 2470 ---- 1.536B 1.070A 1.070A 1.480 +.368 1.112 2475 ---- 1.646B 1.104A 1.644B 1.521 +.374 1.147 2480 ---- 1.620B 1.138A 1.195B 1.563 +.380 1.183 2485 ---- 1.662B 1.167A 1.167A 1.604 +.385 1.219 2490 ---- 1.705B 1.202A 1.202A 1.646 +.390 1.256 2495 ---- 1.748B 1.242A 1.242A 1.688 +.395 1.293 2500 ---- 1.860B ---- 1.858B 1.731 +.401 1.330 2505 ---- 1.835B ---- ---- 1.774 +.405 1.369 2510 ---- 1.878B ---- ---- 1.817 +.410 1.407 2515 ---- 1.922B ---- ---- 1.860 +.414 1.446 2520 ---- 1.968B ---- ---- 1.904 +.418 1.486 2525 ---- 2.084B ---- 2.084B 1.948 +.422 1.526 2550 ---- 2.312B ---- 2.312B 2.172 +.441 1.731 2575 ---- 2.544B ---- 2.544B 2.401 +.457 1.944 2600 ---- 2.780B ---- 2.780B 2.635 +.471 2.164 2625 ---- 3.016B ---- 3.016B 2.872 +.483 2.389 2650 ---- 3.260B ---- 3.260B 3.112 +.493 2.619 2675 ---- 3.420B ---- 3.420B 3.354 +.501 2.853 2700 ---- 3.537B ---- 3.536B 3.598 +.508 3.090 2725 ---- 3.475B ---- 3.475B 3.843 +.513 3.330 2750 ---- ---- ---- ---- 4.089 +.517 3.572 2775 ---- ---- ---- ---- 4.336 +.520 3.816 2800 ---- ---- ---- ---- 4.584 +.524 4.060 2825 ---- ---- ---- ---- 4.832 +.526 4.306 2850 ---- ---- ---- ---- 5.080 +.527 4.553 2875 ---- ---- ---- ---- 5.329 +.529 4.800 2900 ---- ---- ---- ---- 5.578 +.531 5.047 2925 ---- ---- ---- ---- 5.828 +.533 5.295 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 36 51 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1900 ---- ---- ---- ---- 4.430 -.538 4.968 1925 ---- ---- ---- ---- 4.183 -.538 4.721 1950 ---- ---- ---- ---- 3.937 -.536 4.473 1975 ---- ---- ---- ---- 3.692 -.534 4.226 2000 ---- ---- ---- ---- 3.448 -.532 3.980 2025 ---- ---- 3.065A 3.065A 3.207 -.529 3.736 2050 ---- ---- 2.828A 2.828A 2.967 -.526 3.493 2075 ---- ---- 2.595A 2.595A 2.731 -.521 3.252 2100 ---- ---- 2.365A 2.365A 2.499 -.515 3.014 2125 ---- ---- 2.144A 2.144A 2.272 -.507 2.779 2150 ---- ---- 1.929A 1.929A 2.051 -.499 2.550 2175 ---- ---- 1.722A 1.722A 1.839 -.487 2.326 2200 ---- ---- 1.527A 1.527A 1.636 -.473 2.109 2225 ---- ---- 1.343A 1.343A 1.445 -.455 1.900 2250 ---- ---- 1.173A 1.173A 1.266 -.434 1.700 2275 ---- ---- 1.018A 1.018A 1.101 -.410 1.511 2295 ---- ---- ---- .904A .979 ---- ---- 2300 ---- ---- .876A .876A .950 -.384 1.334 2305 ---- ---- .851A .851A .922 -.379 1.301 2310 ---- ---- .825A .825A .894 -.373 1.267 2315 ---- ---- .798A .798A .867 -.368 1.235 2320 ---- ---- .774A .774A .841 -.361 1.202 2325 ---- ---- .750A .750A .815 -.356 1.171 2330 ---- ---- .726A .726A .790 -.350 1.140 2335 ---- ---- .705A .705A .765 -.344 1.109 2340 ---- ---- .682A .682A .741 -.338 1.079 2345 ---- ---- .660A .660A .717 -.333 1.050 2350 ---- ---- .639A .639A .694 -.327 1.021 2355 ---- ---- .618A .618A .672 -.321 .993 2360 ---- ---- .598A .598A .650 -.315 .965 2365 ---- ---- .579A .579A .629 -.309 .938 2370 ---- ---- .560A .560A .608 -.303 .911 2375 ---- ---- .541A .541A .588 -.297 .885 2380 ---- ---- .523A .523A .569 -.290 .859 2385 ---- ---- .506A .506A .550 -.284 .834 2390 ---- ---- .489A .489A .531 -.279 .810 2395 ---- ---- .471A .471A .514 -.272 .786 2400 ---- ---- .455A .455A .496 -.267 .763 2 2 2405 ---- ---- .440A .440A .479 -.261 .740 2410 ---- ---- .425A .425A .463 -.255 .718 2415 ---- ---- .411A .411A .447 -.249 .696 2420 ---- ---- .397A .397A .432 -.243 .675 2425 ---- ---- .384A .384A .417 -.237 .654 3 3 2430 ---- ---- .371A .371A .402 -.232 .634 2435 ---- .626B .358A .358A .388 -.226 .614 2440 ---- .607B .345A .345A .375 -.220 .595 2445 ---- .587B .333A .333A .362 -.214 .576 2450 .392 .569B .321A .441B .349 -.209 2 .558 2 2 2455 ---- .549B .310A .310A .337 -.203 .540 2460 .400 .531B .300A .300A .325 -.198 1 .523 2465 ---- .515B .289A .289A .314 -.192 .506 2470 ---- .506B .279A .279A .303 -.187 .490 2475 ---- .490B .270A .270A .292 -.182 .474 6 2 2480 ---- .474B .260A .260A .282 -.177 .459 2485 ---- .459B .251A .251A .272 -.172 .444 2490 ---- .444B .243A .243A .262 -.168 .430 2495 ---- .429B .234A .234A .253 -.163 .416 2500 ---- .415B .226A .226A .244 -.158 .402 3 3 2505 ---- .400B .218A .218A .235 -.154 .389 2510 ---- .388B .211A .211A .227 -.149 .376 1 1 2515 ---- .373B .203A .203A .219 -.145 .364 2520 ---- .361B .196A .196A .211 -.140 .351 2525 ---- .348B .190A .190A .204 -.136 .340 2550 ---- .293B .159A .159A .171 -.116 .287 5 2575 ---- .244B .134A .134A .143 -.099 .242 2600 ---- .206B .113A .113A .119 -.085 .204 2625 ---- ---- .095A .095A .099 -.073 .172 10 2650 ---- ---- .081A .081A .083 -.063 .146 2675 ---- ---- .069A .069A .069 -.055 .124 2700 ---- ---- .059A .059A .058 -.047 .105 2725 ---- ---- .051A .051A .049 -.041 .090 2750 ---- ---- .044A .044A .041 -.036 .077 2775 ---- ---- .038A .038A .035 -.031 .066 2800 ---- ---- .033A .033A .030 -.027 .057 2825 ---- ---- .030A .030A .026 -.024 .050 2850 ---- ---- .026A .026A .022 -.021 .043 2875 ---- ---- .024A .024A .019 -.019 .038 2900 ---- ---- .022A .022A .017 -.016 .033 2925 ---- ---- .020A .020A .015 -.014 .029 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 17 28 SO4 JAN23 Silver Weekly Friday Option - Week 4 PUT 1900 ---- ---- ---- ---- .012 +.001 .011 1925 ---- ---- ---- ---- .015 +.002 .013 1950 ---- ---- ---- ---- .019 +.004 .015 1975 ---- .021B ---- .021B .024 +.005 .019 2000 ---- .028B ---- .028B .030 +.007 .023 2025 ---- .039B ---- .039B .038 +.010 .028 2050 ---- .051B ---- .051B .049 +.014 .035 2075 ---- .066B ---- .066B .062 +.018 .044 2100 ---- .086B ---- .086B .080 +.025 .055 2125 ---- .113B ---- .113B .102 +.031 .071 2150 ---- .148B ---- .148B .131 +.040 .091 2175 ---- .192B ---- .192B .169 +.053 .116 2200 ---- .245B ---- .245B .215 +.066 .149 31 2225 ---- .311B .188A .188A .273 +.084 .189 2250 ---- .390B .235A .235A .344 +.105 .239 2275 ---- .483B .292A .292A .428 +.128 .300 1 2295 ---- ---- ---- .346A .506 ---- ---- 2300 ---- .590B .358A .358A .527 +.154 .373 2305 ---- .614B .375A .375A .549 +.160 .389 2310 ---- .638B .389A .389A .571 +.166 .405 2315 ---- .663B .405A .405A .594 +.171 .423 2320 ---- .688B .422A .681B .617 +.177 .440 2325 ---- .714B .439A .439A .641 +.183 .458 2330 ---- .740B .457A .735B .666 +.189 .477 2335 ---- .767B .474A .762B .691 +.194 .497 2340 ---- .794B .494A .792B .717 +.201 .516 2345 ---- .823B .513A .818B .743 +.206 .537 2350 ---- .852B .533A .847B .770 +.212 .558 1 2355 ---- .877B .552A .875B .798 +.218 .580 2360 ---- .907B .575A .906B .826 +.224 .602 2365 ---- .937B .595A .936B .855 +.231 .624 2370 ---- .968B .619A .967B .884 +.236 .648 2375 ---- 1.000B .640A .998B .914 +.243 .671 2380 ---- 1.032B .664A .664A .944 +.248 .696 2385 ---- 1.065B .688A .688A .975 +.254 .721 2390 ---- 1.060B .714A .714A 1.006 +.260 .746 2395 ---- 1.092B .742A .742A 1.038 +.266 .772 2400 ---- 1.166B .767A .767A 1.071 +.272 .799 2405 ---- 1.158B .794A .794A 1.104 +.278 .826 2410 ---- 1.192B .820A .820A 1.137 +.284 .853 2415 ---- 1.226B .847A .847A 1.171 +.289 .882 2420 ---- 1.261B .876A .876A 1.206 +.296 .910 2425 ---- 1.344B .904A .904A 1.241 +.302 .939 2430 ---- 1.094B ---- 1.094B 1.276 +.307 .969 2435 ---- 1.080B ---- 1.080B 1.312 +.313 .999 2440 ---- 1.089B ---- 1.089B 1.349 +.319 1.030 2445 ---- 1.088B ---- 1.088B 1.386 +.325 1.061 2450 ---- 1.533B ---- 1.531B 1.423 +.330 1.093 2455 ---- ---- ---- ---- 1.460 +.335 1.125 2460 ---- ---- ---- ---- 1.499 +.341 1.158 2465 ---- ---- ---- ---- 1.537 +.346 1.191 2470 ---- ---- ---- ---- 1.576 +.351 1.225 2475 ---- 1.731B ---- 1.728B 1.615 +.356 1.259 2480 ---- ---- ---- ---- 1.655 +.362 1.293 2485 ---- ---- ---- ---- 1.695 +.367 1.328 2490 ---- ---- ---- ---- 1.735 +.371 1.364 2495 ---- ---- ---- ---- 1.776 +.377 1.399 2500 ---- 1.938B ---- 1.936B 1.817 +.381 1.436 2505 ---- ---- ---- ---- 1.858 +.386 1.472 2510 ---- ---- ---- ---- 1.900 +.391 1.509 2515 ---- ---- ---- ---- 1.941 +.394 1.547 2520 ---- ---- ---- ---- 1.984 +.399 1.585 2525 ---- 2.151B ---- 2.150B 2.026 +.403 1.623 2550 ---- 2.371B ---- 2.369B 2.242 +.423 1.819 2575 ---- 2.596B ---- 2.594B 2.464 +.440 2.024 2600 ---- 2.825B ---- 2.823B 2.690 +.454 2.236 2625 ---- 3.057B ---- 3.055B 2.920 +.466 2.454 2650 ---- 3.295B ---- 3.295B 3.153 +.477 2.676 2675 ---- 3.531B ---- 3.530B 3.389 +.485 2.904 2700 ---- 3.771B ---- 3.769B 3.628 +.493 3.135 2725 ---- 4.016B ---- 4.016B 3.868 +.499 3.369 2750 ---- 4.176B ---- 4.176B 4.110 +.504 3.606 2775 ---- 4.315B ---- 4.305B 4.354 +.509 3.845 2800 ---- 4.249B ---- 4.249B 4.599 +.513 4.086 2825 ---- ---- ---- ---- 4.844 +.516 4.328 2850 ---- ---- ---- ---- 5.091 +.520 4.571 2875 ---- ---- ---- ---- 5.338 +.522 4.816 2900 ---- ---- ---- ---- 5.585 +.524 5.061 2925 ---- ---- ---- ---- 5.833 +.526 5.307 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1900 ---- ---- ---- ---- 4.433 ---- ---- 1925 ---- ---- ---- ---- 4.187 ---- ---- 1950 ---- ---- ---- ---- 3.943 ---- ---- 1975 ---- ---- ---- ---- 3.700 ---- ---- 2000 ---- ---- ---- 3.316A 3.458 ---- ---- 2025 ---- ---- ---- 3.081A 3.219 ---- ---- 2050 ---- ---- ---- 2.844A 2.983 ---- ---- 2075 ---- ---- ---- 2.617A 2.750 ---- ---- 2100 ---- ---- ---- 2.390A 2.522 ---- ---- 2125 ---- ---- ---- 2.174A 2.299 ---- ---- 2150 ---- ---- ---- 1.964A 2.083 ---- ---- 2175 ---- ---- ---- 1.762A 1.876 ---- ---- 2200 ---- ---- ---- 1.571A 1.678 ---- ---- 2225 ---- ---- ---- 1.391A 1.491 ---- ---- 2250 ---- ---- ---- 1.225A 1.316 ---- ---- 2275 ---- ---- ---- 1.072A 1.154 ---- ---- 2295 ---- ---- ---- .960A 1.034 ---- ---- 2300 ---- ---- ---- .934A 1.005 ---- ---- 2305 ---- ---- ---- .908A .977 ---- ---- 2310 ---- ---- ---- .882A .950 ---- ---- 2315 ---- ---- ---- .858A .923 ---- ---- 2320 ---- ---- ---- .833A .896 ---- ---- 2325 ---- ---- ---- .809A .871 ---- ---- 2330 ---- ---- ---- .786A .845 ---- ---- 2335 ---- ---- ---- .762A .821 ---- ---- 2340 ---- ---- ---- .740A .797 ---- ---- 2345 ---- ---- ---- .719A .773 ---- ---- 2350 ---- ---- ---- .697A .750 ---- ---- 2355 ---- ---- ---- .677A .728 ---- ---- 2360 ---- ---- ---- .656A .706 ---- ---- 2365 ---- ---- ---- .637A .684 ---- ---- 2370 ---- ---- ---- .618A .664 ---- ---- 2375 ---- ---- ---- .599A .644 ---- ---- 2380 ---- ---- ---- .581A .624 ---- ---- 2385 ---- ---- ---- .563A .605 ---- ---- 2390 ---- ---- ---- .546A .586 ---- ---- 2395 ---- ---- ---- .529A .568 ---- ---- 2400 ---- ---- ---- .510A .551 ---- ---- 2405 ---- ---- ---- .494A .533 ---- ---- 2410 ---- ---- ---- .479A .517 ---- ---- 2415 ---- ---- ---- .464A .501 ---- ---- 2420 ---- ---- ---- .450A .485 ---- ---- 2425 ---- ---- ---- .436A .470 ---- ---- 2430 ---- ---- ---- .422A .455 ---- ---- 2435 ---- ---- ---- .409A .441 ---- ---- 2440 ---- ---- ---- .396A .427 ---- ---- 2445 ---- ---- ---- .384A .413 ---- ---- 2450 ---- ---- ---- .371A .400 ---- ---- 2455 ---- ---- ---- .360A .388 ---- ---- 2460 ---- ---- ---- .348A .375 ---- ---- 2465 ---- ---- ---- .337A .364 ---- ---- 2470 ---- ---- ---- .327A .352 ---- ---- 2475 ---- ---- ---- .316A .341 ---- ---- 2480 ---- ---- ---- .306A .330 ---- ---- 2485 ---- ---- ---- .297A .319 ---- ---- 2490 ---- ---- ---- .287A .309 ---- ---- 2495 ---- ---- ---- .278A .299 ---- ---- 2500 ---- ---- ---- .270A .290 ---- ---- 2525 ---- ---- ---- .230A .246 ---- ---- 2550 ---- ---- ---- .197A .209 ---- ---- 2575 ---- ---- ---- .169A .178 ---- ---- 2600 ---- ---- ---- .145A .151 ---- ---- 2625 ---- ---- ---- .125A .129 ---- ---- 2650 ---- ---- ---- .108A .110 ---- ---- 2675 ---- ---- ---- .093A .094 ---- ---- 2700 ---- ---- ---- .081A .080 ---- ---- 2725 ---- ---- ---- .071A .068 ---- ---- 2750 ---- ---- ---- .062A .059 ---- ---- 2775 ---- ---- ---- .054A .050 ---- ---- 2800 ---- ---- ---- .048A .043 ---- ---- 2825 ---- ---- ---- .042A .037 ---- ---- 2850 ---- ---- ---- .038A .032 ---- ---- 2875 ---- ---- ---- .034A .028 ---- ---- 2900 ---- ---- ---- .030A .024 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S FEB23 Silver Weekly Wednesday Option - Week 1 PUT 1900 ---- ---- ---- .022A .016 ---- ---- 1925 ---- ---- ---- .026A .021 ---- ---- 1950 ---- ---- ---- .030A .026 ---- ---- 1975 ---- ---- ---- .036A .033 ---- ---- 2000 ---- ---- ---- .043A .042 ---- ---- 2025 ---- ---- ---- .052A .052 ---- ---- 2050 ---- ---- ---- .063A .066 ---- ---- 2075 ---- ---- ---- .077A .083 ---- ---- 2100 ---- ---- ---- .094A .104 ---- ---- 2125 ---- ---- ---- .117A .131 ---- ---- 2150 ---- ---- ---- .145A .164 ---- ---- 2175 ---- ---- ---- .181A .206 ---- ---- 2200 ---- ---- ---- .225A .258 ---- ---- 2225 ---- ---- ---- .278A .320 ---- ---- 2250 ---- ---- ---- .342A .395 ---- ---- 2275 ---- ---- ---- .419A .482 ---- ---- 2295 ---- ---- ---- .490A .561 ---- ---- 2300 ---- ---- ---- .508A .583 ---- ---- 2305 ---- ---- ---- .528A .604 ---- ---- 2310 ---- ---- ---- .548A .627 ---- ---- 2315 ---- ---- ---- .568A .650 ---- ---- 2320 ---- ---- ---- .590A .673 ---- ---- 2325 ---- ---- ---- .611A .697 ---- ---- 2330 ---- ---- ---- .633A .722 ---- ---- 2335 ---- ---- ---- .654A .747 ---- ---- 2340 ---- ---- ---- .673A .773 ---- ---- 2345 ---- ---- ---- .694A .799 ---- ---- 2350 ---- ---- ---- .714A .826 ---- ---- 2355 ---- ---- ---- .735A .853 ---- ---- 2360 ---- ---- ---- .757A .881 ---- ---- 2365 ---- ---- ---- .778A .910 ---- ---- 2370 ---- ---- ---- .802A .939 ---- ---- 2375 ---- ---- ---- .825A .969 ---- ---- 2380 ---- ---- ---- .848A .999 ---- ---- 2385 ---- ---- ---- .873A 1.030 ---- ---- 2390 ---- ---- ---- .897A 1.061 ---- ---- 2395 ---- ---- ---- .923A 1.093 ---- ---- 2400 ---- ---- ---- .948A 1.125 ---- ---- 2405 ---- ---- ---- .975A 1.158 ---- ---- 2410 ---- ---- ---- 1.002A 1.191 ---- ---- 2415 ---- ---- ---- 1.029A 1.225 ---- ---- 2420 ---- ---- ---- 1.057A 1.259 ---- ---- 2425 ---- ---- ---- 1.085A 1.294 ---- ---- 2430 ---- ---- ---- 1.114A 1.329 ---- ---- 2435 ---- ---- ---- 1.143A 1.364 ---- ---- 2440 ---- ---- ---- 1.173A 1.400 ---- ---- 2445 ---- ---- ---- 1.204A 1.437 ---- ---- 2450 ---- ---- ---- 1.234A 1.474 ---- ---- 2455 ---- ---- ---- 1.266A 1.511 ---- ---- 2460 ---- ---- ---- 1.297A 1.548 ---- ---- 2465 ---- ---- ---- 1.330A 1.586 ---- ---- 2470 ---- ---- ---- 1.345A 1.625 ---- ---- 2475 ---- ---- ---- 1.378A 1.663 ---- ---- 2480 ---- ---- ---- 1.412A 1.702 ---- ---- 2485 ---- ---- ---- 1.446A 1.742 ---- ---- 2490 ---- ---- ---- 1.480A 1.781 ---- ---- 2495 ---- ---- ---- 1.515A 1.821 ---- ---- 2500 ---- ---- ---- 1.550A 1.862 ---- ---- 2525 ---- ---- ---- 1.733A 2.067 ---- ---- 2550 ---- ---- ---- 1.925A 2.280 ---- ---- 2575 ---- ---- ---- 2.124A 2.498 ---- ---- 2600 ---- ---- ---- 2.332A 2.721 ---- ---- 2625 ---- ---- ---- 2.545A 2.948 ---- ---- 2650 ---- ---- ---- 2.763A 3.178 ---- ---- 2675 ---- ---- ---- 2.987A 3.412 ---- ---- 2700 ---- ---- ---- 3.214A 3.648 ---- ---- 2725 ---- ---- ---- 3.444A 3.886 ---- ---- 2750 ---- ---- ---- 3.678A 4.126 ---- ---- 2775 ---- ---- ---- 3.914A 4.367 ---- ---- 2800 ---- ---- ---- 4.152A 4.610 ---- ---- 2825 ---- ---- ---- 4.393A 4.854 ---- ---- 2850 ---- ---- ---- 4.635A 5.099 ---- ---- 2875 ---- ---- ---- ---- 5.344 ---- ---- 2900 ---- ---- ---- ---- 5.590 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.174 -.540 5.714 1850 ---- ---- ---- ---- 4.924 -.540 5.464 1875 ---- ---- ---- ---- 4.674 -.540 5.214 1900 ---- ---- ---- ---- 4.424 -.540 4.964 1925 ---- ---- ---- ---- 4.174 -.540 4.714 1950 ---- ---- ---- ---- 3.924 -.540 4.464 1975 ---- ---- ---- ---- 3.674 -.540 4.214 2000 ---- ---- ---- ---- 3.424 -.540 3.964 2025 ---- ---- ---- ---- 3.174 -.540 3.714 2050 ---- ---- ---- ---- 2.924 -.540 3.464 2075 ---- ---- ---- ---- 2.675 -.539 3.214 2100 ---- ---- ---- ---- 2.426 -.539 2.965 2125 ---- ---- ---- ---- 2.178 -.538 2.716 2150 ---- ---- ---- ---- 1.933 -.535 2.468 2175 ---- ---- 1.548A 1.548A 1.692 -.530 2.222 2200 ---- ---- 1.316A 1.316A 1.456 -.523 1.979 2220 ---- ---- 1.185A 1.185A 1.273 -.515 1.788 2225 ---- ---- 1.096A 1.096A 1.228 -.512 1.740 2230 ---- ---- 1.100A 1.100A 1.184 -.509 1.693 2235 ---- ---- 1.058A 1.058A 1.140 -.506 1.646 2240 ---- ---- 1.017A 1.017A 1.097 -.503 1.600 2245 ---- ---- .976A .976A 1.054 -.499 1.553 2250 ---- ---- .892A .892A 1.012 -.496 1.508 2255 ---- ---- .898A .898A .970 -.492 1.462 2260 ---- ---- .860A .860A .930 -.487 1.417 2265 ---- ---- .823A .823A .890 -.482 1.372 2270 ---- ---- .787A .787A .850 -.477 1.327 2275 ---- ---- .708A .708A .812 -.471 1.283 2280 ---- ---- .676A .676A .774 -.466 1.240 2285 ---- ---- .639A .639A .737 -.460 1.197 2290 ---- ---- .606A .606A .701 -.454 1.155 2295 ---- ---- .580A .580A .666 -.447 1.113 2300 ---- ---- .548A .548A .632 -.440 1.072 2305 ---- ---- .519A .519A .599 -.432 1.031 2310 ---- ---- .490A .490A .567 -.424 .991 2315 ---- ---- .464A .464A .537 -.415 .952 2320 ---- ---- .438A .438A .507 -.407 .914 2325 ---- ---- .413A .413A .478 -.398 .876 2330 ---- ---- .389A .389A .450 -.390 .840 2335 ---- ---- .365A .365A .424 -.380 .804 2340 ---- ---- .342A .342A .399 -.370 .769 2345 ---- ---- .322A .322A .374 -.361 .735 1 1 2350 ---- ---- .302A .302A .351 -.350 .701 1 1 2355 ---- .694B .282A .282A .329 -.340 .669 2 2 2360 ---- .665B .264A .264A .308 -.329 .637 1 3 2365 ---- .638B .246A .246A .288 -.319 .607 2 2370 ---- .600B .230A .230A .268 -.309 .577 2375 ---- .570B .214A .214A .250 -.298 .548 5 2380 ---- .540B .195A .195A .233 -.287 .520 2385 .254 .511B .182A .182A .217 -.276 5 .493 2390 ---- .483B .169A .169A .201 -.266 .467 2395 ---- .457B .158A .158A .187 -.255 .442 2400 ---- .431B .147A .147A .173 -.244 4 .417 5 2405 ---- .405B .136A .405B .160 -.234 .394 2410 ---- .377B .126A .377B .148 -.224 .372 3 2415 ---- .351B .117A .117A .137 -.213 .350 2 2420 ---- .337B .109A .109A .127 -.203 .330 2425 ---- .316B .101A .101A .117 -.194 .311 26 38 2430 ---- .297B .093A .093A .108 -.184 .292 1 1 2435 ---- ---- .086A .086A .100 -.175 .275 2440 ---- ---- .080A .080A .092 -.166 .258 2445 ---- ---- .074A .074A .085 -.157 .242 2450 ---- ---- .069A .069A .078 -.149 2 .227 4 2455 ---- ---- .064A .064A .072 -.141 .213 1 2460 ---- .207B .059A .059A .067 -.133 .200 2465 ---- .192B .055A .055A .061 -.127 .188 20 10 2470 ---- .181B .051A .051A .057 -.119 .176 2475 .048 .168B .048 .053B .052 -.113 1 .165 1 1 2480 ---- .157B .045A .045A .048 -.106 .154 2485 ---- .146B .042A .042A .044 -.100 .144 5 2490 ---- .136B .039A .039A .041 -.094 .135 2495 ---- ---- .036A .036A .038 -.088 2 .126 2500 .040 .040 .034A .034A .035 -.083 2 .118 26 24 2505 ---- ---- .031A .031A .032 -.079 .111 2510 ---- ---- .029A .029A .030 -.073 .103 1 2515 ---- ---- .027A .027A .027 -.070 .097 2520 ---- ---- .025A .025A .025 -.065 .090 2525 ---- ---- .024A .024A .023 -.061 .084 2550 ---- ---- .017A .017A .016 -.044 .060 2575 ---- ---- .012A .012A .011 -.031 .042 2600 .010 .010 .009A .009A .007 -.023 2 .030 1 2 2625 ---- ---- .007A .007A .005 -.016 .021 2650 ---- ---- .006A .006A .003 -.012 .015 2675 ---- ---- .007A .007A .002 -.009 .011 1 6 2700 ---- ---- .006A .006A .002 -.005 .007 3 2725 ---- ---- ---- ---- .001 -.004 .005 2750 ---- ---- ---- ---- .001 -.003 .004 2775 ---- ---- ---- ---- .001 -.002 .003 2800 ---- ---- ---- ---- .001 -.001 .002 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 18 81 120 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 ---- .003B ---- .003B .003 +.001 .002 2125 ---- .008B ---- .008B .005 +.002 .003 2150 ---- .015B ---- .015B .010 +.005 .005 1 1 2175 ---- .027B ---- .027B .019 +.009 .010 2200 ---- .046B ---- .046B .033 +.016 .017 1 1 2220 ---- .068B ---- .068B .049 +.024 .025 2225 ---- .075B ---- .075B .055 +.028 .027 1 2230 ---- .082B ---- .082B .060 +.030 .030 2235 .090 .090 .085 .062A .067 +.034 9 .033 2240 ---- .098B ---- .098B .073 +.036 .037 2245 ---- .108B ---- .108B .081 +.041 .040 2250 ---- .117B ---- .117B .088 +.044 .044 2255 ---- .128B ---- .128B .097 +.048 .049 2260 ---- .140B ---- .140B .106 +.052 .054 2265 ---- .152B ---- .152B .116 +.057 .059 2270 .125 .165B .116 .165B .127 +.063 3 .064 2275 ---- .182B ---- .182B .138 +.068 .070 2280 ---- .194B .075A .075A .150 +.073 .077 2285 ---- .210B .082A .082A .164 +.080 .084 2290 ---- .229B .088A .088A .178 +.087 .091 2295 ---- .248B .094A .094A .193 +.094 .099 2300 .161 .266B .102A .263B .209 +.101 1 .108 2 5 2305 ---- .285B .110A .110A .226 +.108 .118 2310 ---- .305B .118A .118A .244 +.116 .128 5 2315 ---- .327B .127A .127A .263 +.124 .139 2320 ---- .351B .137A .137A .283 +.133 .150 2325 ---- .376B .148A .148A .304 +.141 .163 2330 ---- .402B .159A .159A .327 +.151 .176 2335 ---- .429B .172A .172A .350 +.160 .190 2340 ---- .457B .185A .185A .375 +.170 .205 5 2345 ---- .488B .198A .198A .400 +.179 .221 2350 ---- .519B .213A .213A .427 +.189 .238 6 2355 .444 .548B .227A .417A .455 +.200 1 .255 1 1 2360 ---- .578B .244A .244A .484 +.210 .274 2365 ---- .611B .262A .262A .513 +.220 .293 2370 .421 .646B .280A .418A .544 +.231 1 .313 2375 .482 .680B .299A .680B .576 +.242 1 .334 5 2380 .468 .720B .321A .720B .609 +.253 1 .356 2 2 2385 ---- .723B .341A .341A .642 +.263 .379 2390 ---- .734B .363A .363A .677 +.274 .403 2395 ---- .771B .387A .387A .712 +.284 .428 2400 .830 .866B .412A .865B .749 +.296 1 .453 3 2 2405 ---- .845B .437A .437A .786 +.306 .480 2410 ---- .884B .464A .464A .824 +.316 .508 2415 ---- .923B .491A .922B .863 +.327 .536 2420 ---- .963B .518A .962B .902 +.336 .566 2425 ---- 1.072B .549A 1.072B .943 +.347 .596 25 37 2430 ---- 1.046B .578A 1.044B .984 +.356 .628 2435 ---- 1.090B .624A .624A 1.025 +.365 .660 2440 ---- 1.134B .673A .673A 1.068 +.374 .694 2445 ---- 1.178B .700A .700A 1.110 +.382 .728 2450 ---- 1.292B .729A .729A 1.154 +.391 .763 2455 ---- 1.267B .756A .756A 1.198 +.399 .799 2460 ---- 1.312B .787A .787A 1.242 +.406 .836 2465 ---- 1.339B ---- ---- 1.287 +.414 .873 2470 ---- 1.360B ---- ---- 1.332 +.421 .911 2475 ---- 1.520B ---- 1.520B 1.378 +.428 .950 2480 ---- 1.403B ---- ---- 1.423 +.433 .990 2485 ---- 1.427B ---- ---- 1.470 +.440 1.030 2490 ---- 1.475B ---- ---- 1.516 +.446 1.070 1 2495 ---- 1.426B ---- ---- 1.563 +.451 1.112 2500 ---- 1.758B ---- 1.758B 1.610 +.456 1.154 2505 ---- 1.375B ---- ---- 1.657 +.461 1.196 2510 ---- 1.364B ---- ---- 1.705 +.466 1.239 2515 ---- 1.335B ---- ---- 1.752 +.470 1.282 2520 ---- 1.379B ---- ---- 1.800 +.475 1.325 2525 ---- 1.947B ---- 1.947B 1.848 +.478 1.370 2550 ---- 2.104B ---- 2.104B 2.091 +.496 1.595 2575 ---- 2.068B ---- 2.068B 2.336 +.509 1.827 2600 ---- ---- ---- ---- 2.582 +.517 2.065 2625 ---- ---- ---- ---- 2.830 +.524 2.306 2650 ---- ---- ---- ---- 3.078 +.529 2.549 2675 ---- ---- ---- ---- 3.327 +.532 2.795 2700 ---- ---- ---- ---- 3.577 +.535 3.042 2725 ---- ---- ---- ---- 3.826 +.536 3.290 2750 ---- ---- ---- ---- 4.076 +.538 3.538 2775 ---- ---- ---- ---- 4.326 +.539 3.787 2800 ---- ---- ---- ---- 4.576 +.539 4.037 2825 ---- ---- ---- ---- 4.826 +.540 4.286 2850 ---- ---- ---- ---- 5.076 +.540 4.536 2875 ---- ---- ---- ---- 5.326 +.540 4.786 2900 ---- ---- ---- ---- 5.576 +.540 5.036 2925 ---- ---- ---- ---- 5.826 +.540 5.286 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 35 72 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 4.924 -.540 5.464 1875 ---- ---- ---- ---- 4.675 -.539 5.214 1900 ---- ---- ---- ---- 4.425 -.540 4.965 1925 ---- ---- ---- ---- 4.176 -.540 4.716 1950 ---- ---- ---- ---- 3.928 -.538 4.466 1975 ---- ---- ---- ---- 3.680 -.537 4.217 2000 ---- ---- ---- ---- 3.432 -.537 3.969 2025 ---- ---- ---- ---- 3.185 -.536 3.721 2050 ---- ---- ---- ---- 2.939 -.534 3.473 2075 ---- ---- ---- ---- 2.696 -.531 3.227 2100 ---- ---- 2.308A 2.308A 2.454 -.528 2.982 2125 ---- ---- 2.076A 2.076A 2.216 -.523 2.739 2150 ---- ---- 1.844A 1.844A 1.983 -.517 2.500 2175 ---- ---- 1.627A 1.627A 1.756 -.508 2.264 2200 ---- ---- 1.416A 1.416A 1.539 -.495 2.034 2225 ---- ---- 1.215A 1.215A 1.332 -.479 1.811 2250 ---- ---- 1.034A 1.034A 1.138 -.458 1.596 2260 ---- ---- 1.051A 1.051A 1.065 -.448 1.513 2265 ---- ---- .935A .935A 1.030 -.442 1.472 2270 ---- ---- .902A .902A .995 -.437 1.432 2275 ---- ---- .865A .865A .960 -.432 1.392 2280 ---- ---- .843A .843A .927 -.426 1.353 2285 ---- ---- .813A .813A .894 -.420 1.314 2290 ---- ---- .780A .780A .862 -.414 1.276 2295 ---- ---- .751A .751A .830 -.408 1.238 2300 ---- ---- .720A .720A .800 -.401 1.201 2305 ---- ---- .693A .693A .770 -.394 1.164 2310 ---- ---- .667A .667A .740 -.388 1.128 2315 ---- ---- .641A .641A .712 -.381 1.093 2320 ---- ---- .615A .615A .684 -.374 1.058 2325 ---- ---- .590A .590A .657 -.367 1.024 2330 ---- ---- .567A .567A .630 -.360 .990 2335 ---- .989B .544A .544A .605 -.352 .957 2340 ---- .972B .520A .520A .580 -.345 .925 2345 ---- .940B .500A .500A .556 -.337 .893 2350 ---- .907B .479A .479A .532 -.331 .863 2355 ---- .870B .459A .459A .509 -.323 .832 2360 ---- .839B .439A .439A .487 -.316 .803 2365 ---- .809B .420A .420A .466 -.308 .774 2370 ---- .779B .400A .400A .446 -.300 .746 2375 ---- .750B .384A .384A .426 -.293 .719 2380 ---- .722B .367A .367A .407 -.285 .692 2385 ---- .695B .350A .350A .388 -.278 .666 2390 ---- .668B .330A .330A .371 -.270 .641 1 2395 ---- .642B .315A .315A .354 -.262 .616 2400 ---- .617B .301A .602B .337 -.256 .593 2405 ---- .591B .287A .591B .321 -.248 .569 2410 ---- .563B .274A .563B .306 -.241 .547 2415 ---- .531B .261A .531B .292 -.233 .525 2420 ---- ---- .249A .249A .278 -.226 .504 1 1 2425 ---- ---- .237A .237A .265 -.219 .484 2430 ---- ---- .226A .226A .252 -.212 .464 2435 ---- ---- .216A .216A .240 -.205 .445 2440 ---- ---- .206A .206A .228 -.199 .427 2445 ---- ---- .196A .196A .217 -.192 .409 2450 ---- ---- .187A .187A .207 -.185 .392 1 1 2455 ---- ---- .178A .178A .197 -.179 .376 2460 ---- .363B .169A .169A .187 -.173 .360 2465 ---- .360B .161A .161A .178 -.167 .345 2470 ---- .345B .153A .153A .169 -.161 .330 2475 ---- .329B .146A .146A .161 -.155 .316 2480 ---- .315B .139A .139A .153 -.149 .302 1 1 2485 ---- .300B .132A .132A .145 -.144 .289 1 2490 ---- .287B .126A .126A .138 -.139 .277 2495 ---- .274B .120A .120A .131 -.134 .265 2500 ---- .262B .114A .114A .125 -.128 .253 1 5 2505 ---- .250B .109A .109A .118 -.124 .242 2510 ---- .239B .104A .104A .112 -.119 .231 2515 ---- .228B .099A .099A .107 -.114 .221 2520 ---- .217B .094A .094A .101 -.110 .211 2525 ---- .208B .090A .090A .096 -.106 .202 2550 ---- .162B .071A .071A .074 -.087 .161 5 2575 ---- ---- .056A .056A .057 -.071 .128 2600 ---- ---- .045A .045A .044 -.058 .102 2625 ---- ---- .037A .037A .035 -.046 .081 2650 ---- ---- .030A .030A .027 -.038 .065 2675 ---- ---- .025A .025A .022 -.031 .053 2700 ---- ---- .021A .021A .017 -.026 .043 2725 ---- ---- .018A .018A .014 -.021 .035 2750 ---- ---- .016A .016A .012 -.017 .029 2775 ---- ---- .014A .014A .010 -.015 .025 2800 ---- ---- .013A .013A .009 -.012 .021 2825 ---- ---- .012A .012A .007 -.011 .018 2850 ---- ---- .011A .011A .006 -.009 .015 2875 ---- ---- .010A .010A .006 -.007 .013 2900 ---- ---- .009A .009A .005 -.006 .011 2925 ---- ---- .009A .009A .004 -.006 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 15 W3S JAN23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .003 UNCH .003 1875 ---- ---- ---- ---- .003 UNCH .003 1900 ---- ---- ---- ---- .004 UNCH .004 1925 ---- ---- ---- ---- .005 UNCH .005 1950 ---- ---- ---- ---- .007 +.001 .006 1975 ---- ---- ---- ---- .009 +.002 .007 2000 ---- ---- ---- ---- .011 +.003 .008 2025 ---- .011B ---- .011B .014 +.004 .010 2050 ---- .017B ---- .017B .018 +.005 .013 2075 ---- .025B ---- .025B .024 +.008 .016 2100 ---- .038B ---- .038B .033 +.012 .021 2125 ---- .053B ---- .053B .045 +.017 .028 2150 ---- .073B ---- .073B .061 +.022 .039 2175 ---- .100B ---- .100B .084 +.031 .053 6 6 2200 .123 .137B .106 .137B .116 +.044 18 .072 15 2225 ---- .188B ---- .188B .159 +.060 .099 2250 ---- .253B .133A .253B .215 +.081 .134 6 11 2260 ---- .283B .149A .149A .242 +.091 .151 2265 ---- .300B .158A .158A .257 +.097 .160 2270 ---- .317B .167A .167A .272 +.102 .170 8 2275 ---- .334B .176A .332B .287 +.107 .180 2280 ---- .353B .184A .350B .304 +.114 .190 2285 ---- .372B .195A .195A .321 +.120 .201 2290 ---- .392B .205A .205A .338 +.125 .213 2295 ---- .413B .218A .413B .357 +.132 .225 2300 ---- .434B .229A .434B .376 +.138 .238 17 3 2305 ---- .456B .241A .241A .396 +.145 .251 2310 ---- .480B .254A .480B .417 +.152 .265 2315 ---- .503B .268A .503B .438 +.158 .280 2320 ---- .527B .282A .527B .460 +.165 .295 2325 ---- .553B .298A .553B .483 +.172 .311 2330 ---- .580B .313A .580B .507 +.180 .327 2335 ---- .606B .329A .606B .531 +.187 .344 2340 ---- .633B .345A .633B .556 +.194 .362 2345 ---- .665B .363A .665B .582 +.202 .380 2350 ---- .691B .380A .691B .608 +.209 .399 1 11 2355 ---- .720B .398A .720B .635 +.216 .419 2360 ---- .751B .419A .751B .663 +.224 .439 2365 ---- .782B .437A .782B .692 +.231 .461 2370 ---- .815B .458A .815B .721 +.239 .482 2375 ---- .847B .481A .847B .751 +.246 .505 2380 ---- .880B .501A .869B .782 +.254 .528 2385 ---- .911B .524A .902B .814 +.262 .552 2390 ---- .946B .548A .938B .846 +.269 .577 2395 ---- .981B .572A .973B .879 +.277 .602 1 2400 .745 1.020B .597A 1.017B .912 +.284 1 .628 3 2 2405 ---- 1.052B .623A 1.044B .947 +.292 .655 2410 ---- 1.063B .649A .649A .981 +.298 .683 2415 ---- 1.073B .677A .677A 1.017 +.306 .711 2420 ---- 1.110B .704A .704A 1.053 +.313 .740 2425 ---- 1.205B .733A .733A 1.090 +.320 .770 2430 ---- 1.184B .760A .760A 1.127 +.327 .800 2435 ---- 1.211B .830A .830A 1.165 +.334 .831 2440 ---- 1.250B .858A .858A 1.203 +.341 .862 2445 ---- 1.292B .884A .884A 1.242 +.347 .895 2450 ---- 1.405B .910A .910A 1.281 +.354 .927 2455 ---- 1.374B .936A .936A 1.321 +.360 .961 2460 ---- 1.416B .960A 1.083B 1.361 +.366 .995 2465 ---- 1.458B .990A 1.079B 1.402 +.372 1.030 2470 ---- 1.500B 1.023A 1.097B 1.443 +.378 1.065 2475 ---- 1.613B 1.050A 1.612B 1.485 +.384 1.101 2480 ---- 1.586B 1.085A 1.085A 1.527 +.390 1.137 2485 ---- 1.630B 1.121A 1.121A 1.569 +.395 1.174 2490 ---- 1.674B ---- ---- 1.612 +.401 1.211 2495 ---- 1.716B ---- ---- 1.655 +.406 1.249 2500 ---- 1.832B ---- 1.832B 1.699 +.411 1.288 1 1 2505 ---- 1.806B ---- ---- 1.742 +.416 1.326 2510 ---- 1.852B ---- ---- 1.786 +.420 1.366 2515 ---- 1.895B ---- ---- 1.831 +.426 1.405 2520 ---- 1.941B ---- ---- 1.875 +.430 1.445 2525 ---- 2.060B ---- 2.060B 1.920 +.434 1.486 2550 ---- 2.288B ---- 2.288B 2.148 +.454 1.694 2575 ---- 2.528B ---- 2.528B 2.381 +.470 1.911 2600 ---- 2.768B ---- 2.768B 2.617 +.482 2.135 2625 ---- 3.004B ---- 3.004B 2.857 +.493 2.364 2650 ---- 3.165B ---- 3.165B 3.100 +.502 2.598 2675 ---- 3.249B ---- 3.245B 3.344 +.509 2.835 2700 ---- 3.162B ---- 3.158B 3.590 +.515 3.075 2725 ---- ---- ---- ---- 3.837 +.519 3.318 2750 ---- ---- ---- ---- 4.084 +.523 3.561 2775 ---- ---- ---- ---- 4.332 +.525 3.807 2800 ---- ---- ---- ---- 4.581 +.528 4.053 2825 ---- ---- ---- ---- 4.830 +.531 4.299 2850 ---- ---- ---- ---- 5.079 +.532 4.547 2875 ---- ---- ---- ---- 5.328 +.533 4.795 2900 ---- ---- ---- ---- 5.577 +.534 5.043 2925 ---- ---- ---- ---- 5.827 +.536 5.291 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 34 58 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 4.676 -.540 5.216 1900 ---- ---- ---- ---- 4.428 -.539 4.967 1925 ---- ---- ---- ---- 4.180 -.538 4.718 1950 ---- ---- ---- ---- 3.933 -.537 4.470 1975 ---- ---- ---- ---- 3.688 -.535 4.223 2000 ---- ---- ---- ---- 3.443 -.534 3.977 2025 ---- ---- ---- ---- 3.200 -.531 3.731 2050 ---- ---- 2.812A 2.812A 2.959 -.527 3.486 2075 ---- ---- 2.576A 2.576A 2.720 -.524 3.244 2100 ---- ---- 2.348A 2.348A 2.485 -.519 3.004 2125 ---- ---- 2.124A 2.124A 2.256 -.511 2.767 2150 ---- ---- 1.906A 1.906A 2.032 -.502 2.534 2175 ---- ---- 1.696A 1.696A 1.816 -.491 2.307 2200 ---- ---- 1.497A 1.497A 1.609 -.478 2.087 2225 ---- ---- 1.310A 1.310A 1.414 -.460 1.874 2250 ---- ---- 1.137A 1.137A 1.231 -.440 1.671 2275 ---- ---- .979A .979A 1.063 -.415 1.478 2285 ---- ---- ---- ---- 1.000 -.405 1.405 2290 ---- ---- .893A .893A .970 -.399 1.369 2295 ---- ---- .863A .863A .940 -.393 1.333 2300 ---- ---- .836A .836A .910 -.388 1.298 2305 ---- ---- .809A .809A .881 -.383 1.264 2310 ---- ---- .783A .783A .853 -.377 1.230 2315 ---- ---- .758A .758A .826 -.371 1.197 2320 ---- ---- .733A .733A .799 -.365 1.164 2325 ---- ---- .709A .709A .772 -.360 1.132 2330 ---- ---- .685A .685A .747 -.353 1.100 2335 ---- ---- .662A .662A .722 -.347 1.069 2340 ---- ---- .639A .639A .697 -.342 1.039 2345 ---- ---- .617A .617A .673 -.336 1.009 2350 ---- ---- .596A .596A .650 -.330 .980 2355 ---- ---- .575A .575A .628 -.323 .951 2360 ---- ---- .555A .555A .606 -.317 .923 2365 ---- ---- .536A .536A .585 -.310 .895 2370 ---- ---- .517A .517A .564 -.304 .868 2375 ---- ---- .499A .499A .544 -.298 .842 2380 ---- ---- .481A .481A .525 -.291 .816 2385 ---- ---- .464A .464A .506 -.285 .791 2390 ---- ---- .448A .448A .488 -.278 .766 2395 ---- ---- .429A .429A .471 -.271 .742 2400 ---- ---- .414A .414A .454 -.264 .718 2405 ---- ---- .399A .399A .438 -.257 .695 2410 ---- ---- .384A .384A .422 -.250 .672 2415 ---- ---- .371A .371A .406 -.245 .651 2420 ---- ---- .357A .357A .392 -.237 .629 2425 ---- ---- .344A .344A .377 -.232 .609 2430 ---- ---- .332A .332A .363 -.225 .588 2435 ---- ---- .319A .319A .350 -.219 .569 2440 ---- ---- .307A .307A .337 -.213 .550 2445 ---- ---- .296A .296A .324 -.207 .531 2450 ---- ---- .285A .285A .312 -.202 .514 2455 ---- ---- .274A .274A .301 -.195 .496 2460 ---- ---- .264A .264A .289 -.190 .479 2465 ---- ---- .254A .254A .278 -.185 .463 2470 ---- .466B .245A .245A .268 -.179 .447 2475 ---- .449B .236A .236A .258 -.174 .432 2480 ---- .434B .227A .227A .248 -.169 .417 2485 ---- .419B .218A .218A .238 -.165 .403 2490 ---- .404B .210A .210A .229 -.160 .389 2495 ---- .390B .203A .203A .220 -.156 .376 2500 ---- .376B .195A .195A .212 -.151 .363 2505 ---- .362B .188A .188A .204 -.146 .350 2510 ---- .349B .181A .181A .196 -.142 .338 2515 ---- .336B .174A .174A .188 -.138 .326 2520 ---- .323B .168A .168A .181 -.134 .315 2525 ---- .313B .161A .161A .174 -.130 .304 2550 ---- .259B .133A .133A .143 -.111 .254 2575 ---- .214B .111A .111A .117 -.094 .211 2600 ---- ---- .092A .092A .096 -.080 .176 2625 ---- ---- .077A .077A .079 -.067 .146 2650 ---- ---- .064A .064A .065 -.057 .122 2675 ---- ---- .054A .054A .054 -.048 .102 2700 ---- ---- .046A .046A .045 -.041 .086 2725 ---- ---- .039A .039A .037 -.036 .073 2750 ---- ---- .034A .034A .031 -.031 .062 2775 ---- ---- .029A .029A .026 -.027 .053 2800 ---- ---- .026A .026A .022 -.024 .046 2825 ---- ---- .023A .023A .019 -.020 .039 2850 ---- ---- .020A .020A .016 -.018 .034 2875 ---- ---- .018A .018A .014 -.016 .030 2900 ---- ---- .017A .017A .012 -.014 .026 2925 ---- ---- .015A .015A .010 -.013 .023 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S JAN23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- ---- .007 UNCH .007 1900 ---- ---- ---- ---- .009 +.001 .008 1925 ---- ---- ---- ---- .011 +.001 .010 1950 ---- ---- ---- ---- .015 +.003 .012 1975 ---- .016B ---- .016B .019 +.004 .015 2000 ---- .022B ---- .022B .024 +.006 .018 2025 ---- .029B ---- .029B .031 +.009 .022 2050 ---- .041B ---- .041B .039 +.011 .028 2075 ---- .054B ---- .054B .051 +.016 .035 2100 ---- .072B ---- .072B .066 +.021 .045 2125 ---- .095B ---- .095B .085 +.027 .058 2150 ---- .126B ---- .126B .111 +.036 .075 2175 ---- .166B ---- .164B .145 +.047 .098 2200 ---- .216B ---- .215B .188 +.061 .127 2225 ---- .278B .163A .163A .242 +.078 .164 2250 ---- .354B .207A .207A .309 +.099 .210 2275 ---- .444B .260A .260A .391 +.124 .267 2285 ---- .485B .285A .285A .427 +.134 .293 2290 ---- .506B .297A .297A .447 +.140 .307 2295 ---- .528B .310A .310A .467 +.146 .321 2300 ---- .550B .325A .325A .487 +.151 .336 2305 ---- .573B .340A .340A .508 +.156 .352 2310 ---- .597B .355A .355A .530 +.162 .368 2315 ---- .622B .371A .371A .552 +.168 .384 2320 ---- .646B .386A .386A .575 +.173 .402 2325 ---- .672B .403A .403A .599 +.180 .419 2330 ---- .699B .420A .420A .623 +.185 .438 2335 ---- .726B .438A .438A .648 +.191 .457 2340 ---- .753B .457A .457A .673 +.197 .476 2345 ---- .781B .475A .475A .699 +.203 .496 2350 ---- .810B .494A .494A .726 +.209 .517 2355 ---- .840B .515A .515A .753 +.215 .538 2360 ---- .867B .535A .535A .781 +.221 .560 2365 ---- .898B .557A .557A .810 +.228 .582 2370 ---- .929B .579A .579A .840 +.235 .605 2375 ---- .961B .602A .602A .870 +.242 .628 2380 ---- .993B .625A .625A .900 +.248 .652 2385 ---- .997B .648A .648A .931 +.254 .677 2390 ---- 1.021B .673A .673A .963 +.261 .702 2395 ---- 1.052B .698A .698A .996 +.268 .728 2400 ---- 1.128B .723A .723A 1.029 +.275 .754 2405 ---- 1.119B .749A .749A 1.062 +.281 .781 2410 ---- 1.153B .776A .776A 1.096 +.288 .808 2415 ---- 1.188B .802A .802A 1.131 +.295 .836 2420 ---- 1.223B .832A .832A 1.166 +.301 .865 2425 ---- 1.308B .858A .858A 1.202 +.308 .894 2430 ---- 1.013B ---- 1.013B 1.238 +.314 .924 2435 ---- 1.023B ---- 1.023B 1.274 +.320 .954 2440 ---- 1.025B ---- 1.024B 1.311 +.326 .985 2445 ---- 1.021B ---- 1.021B 1.348 +.332 1.016 2450 ---- 1.499B ---- 1.497B 1.386 +.338 1.048 2455 ---- ---- ---- ---- 1.424 +.343 1.081 2460 ---- ---- ---- ---- 1.463 +.349 1.114 2465 ---- ---- ---- ---- 1.502 +.354 1.148 2470 ---- ---- ---- ---- 1.541 +.359 1.182 2475 ---- 1.700B ---- 1.698B 1.581 +.365 1.216 2480 ---- ---- ---- ---- 1.621 +.369 1.252 2485 ---- ---- ---- ---- 1.662 +.375 1.287 2490 ---- ---- ---- ---- 1.702 +.379 1.323 2495 ---- ---- ---- ---- 1.744 +.384 1.360 2500 ---- 1.909B ---- 1.907B 1.785 +.389 1.396 2505 ---- ---- ---- ---- 1.827 +.393 1.434 2510 ---- ---- ---- ---- 1.869 +.398 1.471 2515 ---- ---- ---- ---- 1.911 +.401 1.510 2520 ---- ---- ---- ---- 1.954 +.406 1.548 2525 ---- 2.126B ---- 2.124B 1.997 +.410 1.587 2550 ---- 2.348B ---- 2.346B 2.215 +.429 1.786 2575 ---- 2.575B ---- 2.573B 2.439 +.445 1.994 2600 ---- 2.808B ---- 2.808B 2.667 +.459 2.208 2625 ---- 3.044B ---- 3.044B 2.900 +.472 2.428 2650 ---- 3.279B ---- 3.277B 3.136 +.483 2.653 2675 ---- 3.519B ---- 3.517B 3.374 +.491 2.883 2700 ---- 3.761B ---- 3.759B 3.615 +.499 3.116 2725 ---- 3.921B ---- 3.921B 3.857 +.504 3.353 2750 ---- 4.038B ---- 4.038B 4.101 +.509 3.592 2775 ---- 3.971B ---- 3.971B 4.346 +.514 3.832 2800 ---- ---- ---- ---- 4.592 +.517 4.075 2825 ---- ---- ---- ---- 4.838 +.520 4.318 2850 ---- ---- ---- ---- 5.086 +.523 4.563 2875 ---- ---- ---- ---- 5.333 +.524 4.809 2900 ---- ---- ---- ---- 5.581 +.526 5.055 2925 ---- ---- ---- ---- 5.830 +.529 5.301 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 14.93 -.38 15.31 10050 ---- ---- ---- ---- 14.44 -.38 14.82 10100 ---- ---- ---- ---- 13.94 -.38 14.32 10150 ---- ---- ---- ---- 13.45 -.38 13.83 10200 ---- ---- ---- ---- 12.96 -.38 13.34 10250 ---- ---- ---- ---- 12.46 -.39 12.85 10300 ---- ---- ---- ---- 11.98 -.38 12.36 10350 ---- ---- ---- ---- 11.49 -.39 11.88 10500 ---- ---- ---- ---- 10.05 -.40 10.45 10550 ---- ---- ---- ---- 9.58 -.40 9.98 10600 ---- ---- ---- ---- 9.11 -.40 9.51 10650 ---- ---- ---- ---- 8.65 -.40 9.05 10700 ---- ---- ---- ---- 8.20 -.40 8.60 10750 ---- ---- ---- ---- 7.75 -.41 8.16 10800 ---- ---- ---- ---- 7.32 -.40 7.72 10850 ---- ---- ---- ---- 6.89 -.40 7.29 10900 ---- ---- ---- ---- 6.47 -.40 6.87 10950 ---- ---- ---- ---- 6.06 -.41 6.47 11000 ---- ---- ---- ---- 5.67 -.40 6.07 11050 ---- ---- ---- ---- 5.28 -.40 5.68 11100 ---- ---- ---- ---- 4.91 -.40 5.31 11150 ---- ---- ---- ---- 4.56 -.39 4.95 11200 ---- ---- ---- ---- 4.21 -.39 4.60 11250 ---- ---- ---- ---- 3.89 -.38 4.27 11300 ---- ---- ---- ---- 3.57 -.38 3.95 11350 ---- ---- ---- ---- 3.28 -.37 3.65 11400 ---- ---- ---- ---- 3.00 -.36 3.36 11450 ---- ---- ---- ---- 2.73 -.35 3.08 11500 ---- ---- ---- ---- 2.48 -.34 2.82 11550 ---- ---- ---- ---- 2.25 -.33 2.58 11600 ---- ---- ---- ---- 2.03 -.32 2.35 11650 ---- ---- ---- ---- 1.83 -.30 2.13 11700 ---- ---- ---- ---- 1.65 -.28 1.93 11750 ---- ---- ---- ---- 1.47 -.28 1.75 11800 ---- ---- ---- ---- 1.31 -.26 1.57 11850 ---- ---- ---- ---- 1.17 -.24 1.41 11900 ---- ---- ---- ---- 1.04 -.23 1.27 11950 ---- ---- ---- ---- .92 -.21 1.13 6000 ---- ---- ---- ---- 54.81 -.37 55.18 6050 ---- ---- ---- ---- 54.31 -.38 54.69 6100 ---- ---- ---- ---- 53.81 -.38 54.19 6150 ---- ---- ---- ---- 53.32 -.37 53.69 6200 ---- ---- ---- ---- 52.82 -.37 53.19 6250 ---- ---- ---- ---- 52.32 -.37 52.69 6300 ---- ---- ---- ---- 51.82 -.37 52.19 6350 ---- ---- ---- ---- 51.32 -.38 51.70 6400 ---- ---- ---- ---- 50.82 -.38 51.20 6450 ---- ---- ---- ---- 50.33 -.37 50.70 7500 ---- ---- ---- ---- 39.86 -.37 40.23 7550 ---- ---- ---- ---- 39.36 -.37 39.73 7600 ---- ---- ---- ---- 38.86 -.37 39.23 7650 ---- ---- ---- ---- 38.36 -.38 38.74 7700 ---- ---- ---- ---- 37.86 -.38 38.24 7750 ---- ---- ---- ---- 37.37 -.37 37.74 7800 ---- ---- ---- ---- 36.87 -.37 37.24 7850 ---- ---- ---- ---- 36.37 -.37 36.74 7900 ---- ---- ---- ---- 35.87 -.37 36.24 7950 ---- ---- ---- ---- 35.37 -.38 35.75 8000 ---- ---- ---- ---- 34.87 -.38 35.25 8050 ---- ---- ---- ---- 34.37 -.38 34.75 8100 ---- ---- ---- ---- 33.88 -.37 34.25 8150 ---- ---- ---- ---- 33.38 -.37 33.75 8200 ---- ---- ---- ---- 32.88 -.37 33.25 8250 ---- ---- ---- ---- 32.38 -.38 32.76 8300 ---- ---- ---- ---- 31.88 -.38 32.26 8350 ---- ---- ---- ---- 31.38 -.38 31.76 8400 ---- ---- ---- ---- 30.89 -.37 31.26 8450 ---- ---- ---- ---- 30.39 -.37 30.76 8500 ---- ---- ---- ---- 29.89 -.37 30.26 8550 ---- ---- ---- ---- 29.39 -.38 29.77 8600 ---- ---- ---- ---- 28.89 -.38 29.27 8650 ---- ---- ---- ---- 28.39 -.38 28.77 8700 ---- ---- ---- ---- 27.89 -.38 28.27 8750 ---- ---- ---- ---- 27.40 -.37 27.77 8800 ---- ---- ---- ---- 26.90 -.37 27.27 8850 ---- ---- ---- ---- 26.40 -.37 26.77 8900 ---- ---- ---- ---- 25.90 -.38 26.28 8950 ---- ---- ---- ---- 25.40 -.38 25.78 9000 ---- ---- ---- ---- 24.90 -.38 25.28 9050 ---- ---- ---- ---- 24.41 -.37 24.78 9100 ---- ---- ---- ---- 23.91 -.37 24.28 9150 ---- ---- ---- ---- 23.41 -.37 23.78 9200 ---- ---- ---- ---- 22.91 -.38 23.29 9250 ---- ---- ---- ---- 22.41 -.38 22.79 9300 ---- ---- ---- ---- 21.91 -.38 22.29 9350 ---- ---- ---- ---- 21.41 -.38 21.79 9400 ---- ---- ---- ---- 20.92 -.37 21.29 9450 ---- ---- ---- ---- 20.42 -.37 20.79 9500 ---- ---- ---- ---- 19.92 -.38 20.30 9550 ---- ---- ---- ---- 19.42 -.38 19.80 9600 ---- ---- ---- ---- 18.92 -.38 19.30 9650 ---- ---- ---- ---- 18.42 -.38 18.80 9700 ---- ---- ---- ---- 17.92 -.38 18.30 9750 ---- ---- ---- ---- 17.43 -.37 17.80 9800 ---- ---- ---- ---- 16.93 -.37 17.30 9850 ---- ---- ---- ---- 16.43 -.38 16.81 9900 ---- ---- ---- ---- 15.93 -.38 16.31 9950 ---- ---- ---- ---- 15.43 -.38 15.81 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 53.80 -.54 54.34 6050 ---- ---- ---- ---- 53.31 -.54 53.85 6100 ---- ---- ---- ---- 52.81 -.54 53.35 6150 ---- ---- ---- ---- 52.31 -.54 52.85 6200 ---- ---- ---- ---- 51.82 -.54 52.36 6250 ---- ---- ---- ---- 51.32 -.54 51.86 6300 ---- ---- ---- ---- 50.82 -.54 51.36 6350 ---- ---- ---- ---- 50.33 -.54 50.87 6400 ---- ---- ---- ---- 49.83 -.54 50.37 6450 ---- ---- ---- ---- 49.32 -.54 49.86 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 54.18 +.01 54.17 6000 ---- ---- ---- ---- 53.69 +.01 53.68 6050 ---- ---- ---- ---- 53.19 UNCH 53.19 6100 ---- ---- ---- ---- 52.70 +.01 52.69 6150 ---- ---- ---- ---- 52.20 UNCH 52.20 6200 ---- ---- ---- ---- 51.71 +.01 51.70 6250 ---- ---- ---- ---- 51.21 UNCH 51.21 6300 ---- ---- ---- ---- 50.72 +.01 50.71 6350 ---- ---- ---- ---- 50.22 UNCH 50.22 6400 ---- ---- ---- ---- 49.72 UNCH 49.72 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 53.78 UNCH 53.78 5950 ---- ---- ---- ---- 53.29 UNCH 53.29 6000 ---- ---- ---- ---- 52.80 UNCH 52.80 6050 ---- ---- ---- ---- 52.30 -.01 52.31 6100 ---- ---- ---- ---- 51.82 +.01 51.81 6150 ---- ---- ---- ---- 51.33 +.01 51.32 6200 ---- ---- ---- ---- 50.83 UNCH 50.83 6250 ---- ---- ---- ---- 50.34 UNCH 50.34 6300 ---- ---- ---- ---- 49.85 -.01 49.86 6350 ---- ---- ---- ---- 49.36 -.01 49.37 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 52.88 UNCH 52.88 5950 ---- ---- ---- ---- 52.39 -.01 52.40 6000 ---- ---- ---- ---- 51.91 UNCH 51.91 6050 ---- ---- ---- ---- 51.42 -.01 51.43 6100 ---- ---- ---- ---- 50.94 UNCH 50.94 6150 ---- ---- ---- ---- 50.45 -.01 50.46 6200 ---- ---- ---- ---- 49.97 -.01 49.98 6250 ---- ---- ---- ---- 49.48 -.02 49.50 6300 ---- ---- ---- ---- 49.00 -.01 49.01 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 52.58 -.02 52.60 5900 ---- ---- ---- ---- 52.10 -.02 52.12 5950 ---- ---- ---- ---- 51.62 -.02 51.64 6000 ---- ---- ---- ---- 51.14 -.02 51.16 6050 ---- ---- ---- ---- 50.67 -.02 50.69 6100 ---- ---- ---- ---- 50.19 -.02 50.21 6150 ---- ---- ---- ---- 49.71 -.03 49.74 6200 ---- ---- ---- ---- 49.24 -.02 49.26 6250 ---- ---- ---- ---- 48.76 -.03 48.79 6300 ---- ---- ---- ---- 48.29 -.03 48.32 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 52.13 -.02 52.15 5900 ---- ---- ---- ---- 51.66 -.01 51.67 5950 ---- ---- ---- ---- 51.18 -.02 51.20 6000 ---- ---- ---- ---- 50.71 -.03 50.74 6050 ---- ---- ---- ---- 50.24 -.03 50.27 6100 ---- ---- ---- ---- 49.77 -.03 49.80 6150 ---- ---- ---- ---- 49.31 -.02 49.33 6200 ---- ---- ---- ---- 48.84 -.03 48.87 6250 ---- ---- ---- ---- 48.37 -.04 48.41 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 51.53 -.03 51.56 5850 ---- ---- ---- ---- 51.06 -.03 51.09 5900 ---- ---- ---- ---- 50.60 -.03 50.63 5950 ---- ---- ---- ---- 50.14 -.03 50.17 6000 ---- ---- ---- ---- 49.67 -.04 49.71 6050 ---- ---- ---- ---- 49.21 -.04 49.25 6100 ---- ---- ---- ---- 48.75 -.04 48.79 6150 ---- ---- ---- ---- 48.29 -.04 48.33 6200 ---- ---- ---- ---- 47.84 -.04 47.88 6250 ---- ---- ---- ---- 47.38 -.04 47.42 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 50.51 -.04 50.55 5850 ---- ---- ---- ---- 50.05 -.04 50.09 5900 ---- ---- ---- ---- 49.60 -.04 49.64 5950 ---- ---- ---- ---- 49.14 -.05 49.19 6000 ---- ---- ---- ---- 48.69 -.04 48.73 6050 ---- ---- ---- ---- 48.24 -.04 48.28 6100 ---- ---- ---- ---- 47.79 -.05 47.84 6150 ---- ---- ---- ---- 47.34 -.05 47.39 6200 ---- ---- ---- ---- 46.89 -.05 46.94 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 50.56 -.03 50.59 5800 ---- ---- ---- ---- 50.11 -.03 50.14 5850 ---- ---- ---- ---- 49.66 -.03 49.69 5900 ---- ---- ---- ---- 49.21 -.03 49.24 5950 ---- ---- ---- ---- 48.76 -.04 48.80 6000 ---- ---- ---- ---- 48.32 -.03 48.35 6050 ---- ---- ---- ---- 47.87 -.04 47.91 6100 ---- ---- ---- ---- 47.43 -.04 47.47 6150 ---- ---- ---- ---- 46.99 -.04 47.03 6200 ---- ---- ---- ---- 46.55 -.05 46.60 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 49.96 -.03 49.99 5800 ---- ---- ---- ---- 49.51 -.04 49.55 5850 ---- ---- ---- ---- 49.07 -.04 49.11 5900 ---- ---- ---- ---- 48.63 -.04 48.67 5950 ---- ---- ---- ---- 48.19 -.05 48.24 6000 ---- ---- ---- ---- 47.75 -.05 47.80 6050 ---- ---- ---- ---- 47.32 -.05 47.37 6100 ---- ---- ---- ---- 46.88 -.05 46.93 6150 ---- ---- ---- ---- 46.45 -.05 46.50 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 49.85 -.04 49.89 5750 ---- ---- ---- ---- 49.41 -.05 49.46 5800 ---- ---- ---- ---- 48.98 -.04 49.02 5850 ---- ---- ---- ---- 48.54 -.05 48.59 5900 ---- ---- ---- ---- 48.11 -.05 48.16 5950 ---- ---- ---- ---- 47.68 -.05 47.73 6000 ---- ---- ---- ---- 47.25 -.06 47.31 6050 ---- ---- ---- ---- 46.83 -.05 46.88 6100 ---- ---- ---- ---- 46.40 -.06 46.46 6150 ---- ---- ---- ---- 45.98 -.06 46.04 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 ---- ---- ---- ---- .01 -.01 .02 10150 ---- ---- ---- ---- .02 -.01 .03 10200 ---- ---- ---- ---- .03 UNCH .03 10250 ---- ---- ---- ---- .03 -.01 .04 10300 ---- ---- ---- ---- .04 -.01 .05 10350 ---- ---- ---- ---- .05 -.02 .07 10500 ---- ---- ---- ---- .11 -.02 .13 10550 ---- ---- ---- ---- .14 -.02 .16 10600 ---- ---- ---- ---- .17 -.02 .19 10650 ---- ---- ---- ---- .21 -.02 .23 10700 ---- ---- ---- ---- .25 -.03 .28 10750 ---- ---- ---- ---- .31 -.02 .33 10800 ---- ---- ---- ---- .37 -.02 .39 10850 ---- ---- ---- ---- .44 -.02 .46 10900 ---- ---- ---- ---- .52 -.02 .54 10950 ---- ---- ---- ---- .61 -.02 .63 11000 ---- ---- ---- ---- .71 -.03 .74 11050 ---- ---- ---- ---- .83 -.02 .85 11100 ---- ---- ---- ---- .95 -.02 .97 11150 ---- ---- ---- ---- 1.10 -.01 1.11 11200 ---- ---- ---- ---- 1.25 -.01 1.26 11250 ---- ---- ---- ---- 1.42 -.01 1.43 11300 ---- ---- ---- ---- 1.61 UNCH 1.61 11350 ---- ---- ---- ---- 1.81 +.01 1.80 11400 ---- ---- ---- ---- 2.03 +.02 2.01 11450 ---- ---- ---- ---- 2.26 +.03 2.23 11500 ---- ---- ---- ---- 2.51 +.04 2.47 11550 ---- ---- ---- ---- 2.78 +.05 2.73 11600 ---- ---- ---- ---- 3.06 +.06 3.00 11650 ---- ---- ---- ---- 3.36 +.08 3.28 11700 ---- ---- ---- ---- 3.67 +.09 3.58 11750 ---- ---- ---- ---- 4.00 +.11 3.89 11800 ---- ---- ---- ---- 4.34 +.12 4.22 11850 ---- ---- ---- ---- 4.69 +.14 4.55 11900 ---- ---- ---- ---- 5.06 +.15 4.91 11950 ---- ---- ---- ---- 5.43 +.16 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 ---- ---- ---- ---- .01 -.01 .02 6050 ---- ---- ---- ---- .01 -.01 .02 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .02 UNCH .02 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 -.01 .03 6300 ---- ---- ---- ---- .02 -.01 .03 6350 ---- ---- ---- ---- .03 UNCH .03 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .04 -.01 .05 5950 ---- ---- ---- ---- .04 -.02 .06 6000 ---- ---- ---- ---- .05 -.01 .06 6050 ---- ---- ---- ---- .05 -.02 .07 6100 ---- ---- ---- ---- .06 -.01 .07 6150 ---- ---- ---- ---- .07 -.01 .08 6200 ---- ---- ---- ---- .07 -.02 .09 6250 ---- ---- ---- ---- .08 -.02 .10 6300 ---- ---- ---- ---- .09 -.02 .11 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .09 -.02 .11 5900 ---- ---- ---- ---- .10 -.02 .12 5950 ---- ---- ---- ---- .11 -.03 .14 6000 ---- ---- ---- ---- .12 -.03 .15 6050 ---- ---- ---- ---- .13 -.03 .16 6100 ---- ---- ---- ---- .15 -.02 .17 6150 ---- ---- ---- ---- .16 -.03 .19 6200 ---- ---- ---- ---- .17 -.03 .20 6250 ---- ---- ---- ---- .19 -.03 .22 6300 ---- ---- ---- ---- .20 -.04 .24 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .17 -.03 .20 5900 ---- ---- ---- ---- .19 -.02 .21 5950 ---- ---- ---- ---- .20 -.03 .23 6000 ---- ---- ---- ---- .22 -.03 .25 6050 ---- ---- ---- ---- .23 -.03 .26 6100 ---- ---- ---- ---- .25 -.03 .28 6150 ---- ---- ---- ---- .27 -.03 .30 6200 ---- ---- ---- ---- .29 -.04 .33 6250 ---- ---- ---- ---- .31 -.04 .35 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .26 -.03 .29 5850 ---- ---- ---- ---- .27 -.04 .31 5900 ---- ---- ---- ---- .29 -.04 .33 5950 ---- ---- ---- ---- .32 -.03 .35 6000 ---- ---- ---- ---- .34 -.04 .38 6050 ---- ---- ---- ---- .36 -.04 .40 6100 ---- ---- ---- ---- .39 -.04 .43 6150 ---- ---- ---- ---- .41 -.05 .46 6200 ---- ---- ---- ---- .44 -.05 .49 6250 ---- ---- ---- ---- .47 -.05 .52 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .37 -.04 .41 5850 ---- ---- ---- ---- .40 -.04 .44 5900 ---- ---- ---- ---- .42 -.05 .47 5950 ---- ---- ---- ---- .45 -.05 .50 6000 ---- ---- ---- ---- .48 -.05 .53 6050 ---- ---- ---- ---- .51 -.05 .56 6100 ---- ---- ---- ---- .54 -.06 .60 6150 ---- ---- ---- ---- .58 -.06 .64 6200 ---- ---- ---- ---- .61 -.06 .67 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .47 -.03 .50 5800 ---- ---- ---- ---- .50 -.03 .53 5850 ---- ---- ---- ---- .53 -.04 .57 5900 ---- ---- ---- ---- .56 -.04 .60 5950 ---- ---- ---- ---- .60 -.04 .64 6000 ---- ---- ---- ---- .63 -.04 .67 6050 ---- ---- ---- ---- .67 -.04 .71 6100 ---- ---- ---- ---- .71 -.04 .75 6150 ---- ---- ---- ---- .75 -.04 .79 6200 ---- ---- ---- ---- .79 -.05 .84 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .59 -.04 .63 5800 ---- ---- ---- ---- .63 -.04 .67 5850 ---- ---- ---- ---- .66 -.05 .71 5900 ---- ---- ---- ---- .70 -.05 .75 5950 ---- ---- ---- ---- .74 -.05 .79 6000 ---- ---- ---- ---- .78 -.05 .83 6050 ---- ---- ---- ---- .82 -.06 .88 6100 ---- ---- ---- ---- .87 -.05 .92 6150 ---- ---- ---- ---- .92 -.05 .97 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .71 -.05 .76 5750 ---- ---- ---- ---- .75 -.05 .80 5800 ---- ---- ---- ---- .80 -.05 .85 5850 ---- ---- ---- ---- .84 -.05 .89 5900 ---- ---- ---- ---- .88 -.06 .94 5950 ---- ---- ---- ---- .93 -.06 .99 6000 ---- ---- ---- ---- .98 -.06 1.04 6050 ---- ---- ---- ---- 1.03 -.06 1.09 6100 ---- ---- ---- ---- 1.08 -.06 1.14 6150 ---- ---- ---- ---- 1.14 -.06 1.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 05 EVT OPT ON GC SYN FT CALL 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1820 ---- ---- ---- 19.50B 20.00 ---- ---- 1830 ---- ---- ---- 10.25A 20.00 ---- ---- 1840 17.25 17.75B 2.50A 2.50A 20.00 ---- 32 ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- 7.00B .00 ---- ---- 1880 3.75 3.75 .50A .50A .00 ---- 1 ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 ECG JAN 23 05 EVT OPT ON GC SYN FT PUT 1725 .75 .75 .75 .50A .00 ---- 10 ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1830 6.00 9.75B .50A 4.00B .00 ---- 104 ---- 1840 15.75 17.50B 2.25A 2.25A .00 ---- 1 ---- 1850 10.00 19.50B 10.00 7.50A 20.00 ---- 1 ---- 1860 10.00 19.50B 10.00 19.50B 20.00 ---- 21 ---- 1870 ---- ---- ---- 13.00A 20.00 ---- ---- 1880 ---- ---- ---- 16.75A 20.00 ---- ---- 1890 ---- ---- ---- 19.00A 20.00 ---- ---- 1900 ---- ---- ---- 19.25B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 137 ECH JAN 23 05 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 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 18.75A 20.00 ---- ---- 370 ---- ---- ---- 14.00A 20.00 ---- ---- 375 ---- ---- ---- 6.75A 20.00 ---- ---- 380 10.00 19.50B 10.00 9.50A 20.00 ---- 1 ---- 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 1 ECH JAN 23 05 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 2.00 2.00 .50A .50A .00 ---- 1 ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- 17.75B .00 ---- ---- 385 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 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 1 ECI JAN 23 05 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 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 8.25 8.25 .50A .50A .00 ---- 2 ---- 2450 ---- ---- ---- 1.75B .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECI JAN 23 05 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 ---- ---- ---- 2.00A 20.00 ---- ---- 2400 ---- ---- ---- 9.50A 20.00 ---- ---- 2450 ---- ---- ---- 18.25A 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL *** END OF REPORT ***