FINAL PRE-CLEARING PRICES AS OF 01/06/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD MAY23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures JAN23 ---- ---- ---- ---- 1818.8 +29.4 1789.4 FEB23 ---- ---- ---- ---- 1819.2 +29.4 1789.8 MAR23 ---- ---- ---- ---- 1819.6 +29.4 1790.2 APR23 ---- ---- ---- ---- 1816.7 +29.4 1787.3 JUN23 ---- ---- ---- ---- 1809.3 +29.4 1779.9 AUG23 ---- ---- ---- ---- 1805.2 +29.4 1775.8 OCT23 ---- ---- ---- ---- 1801.1 +29.4 1771.7 DEC23 ---- ---- ---- ---- 1797.0 +29.4 1767.6 FEB24 ---- ---- ---- ---- 1794.9 +29.4 1765.5 APR24 ---- ---- ---- ---- 1789.9 +29.4 1760.5 JUN24 ---- ---- ---- ---- 1784.9 +29.4 1755.5 AUG24 ---- ---- ---- ---- 1780.8 +29.4 1751.4 OCT24 ---- ---- ---- ---- 1776.7 +29.4 1747.3 DEC24 ---- ---- ---- ---- 1772.9 +29.4 1743.5 JUN25 ---- ---- ---- ---- 1760.9 +29.4 1731.5 DEC25 ---- ---- ---- ---- 1748.9 +29.4 1719.5 JUN26 ---- ---- ---- ---- 1736.9 +29.4 1707.5 DEC26 ---- ---- ---- ---- 1728.9 +29.4 1699.5 JUN27 ---- ---- ---- ---- 1718.9 +29.4 1689.5 DEC27 ---- ---- ---- ---- 1708.9 +29.4 1679.5 JUN28 ---- ---- ---- ---- 1698.9 +29.4 1669.5 DEC28 ---- ---- ---- ---- 1688.9 +29.4 1659.5 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 222.41 +17.41 205.00 626 FEB23 ---- ---- ---- ---- 222.41 +17.41 205.00 670 MAR23 ---- ---- ---- ---- 222.41 +17.41 205.00 942 APR23 ---- ---- ---- ---- 222.41 +17.41 205.00 888 MAY23 ---- ---- ---- ---- 222.41 +17.41 205.00 890 JUN23 ---- ---- ---- ---- 222.41 +17.41 205.00 874 JLY23 ---- ---- ---- ---- 221.72 +6.72 215.00 476 AUG23 ---- ---- ---- ---- 221.72 +6.72 215.00 477 SEP23 ---- ---- ---- ---- 221.72 +6.72 215.00 471 OCT23 ---- ---- ---- ---- 222.41 +7.41 215.00 460 NOV23 ---- ---- ---- ---- 222.41 +7.41 215.00 444 DEC23 ---- ---- ---- ---- 222.41 +7.41 215.00 387 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7605 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 345.22 -3.29 348.51 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 ---- 2300.00B ---- 2300.00B 2285.25 +22.50 2262.75 FEB23 2290.00 2306.25 2290.00 2330.50B 2297.75 +22.50 480 2275.25 72 321 MAR23 2302.00 2343.75 2278.25A 2336.50 2308.50 +29.00 1987 2279.50 1106 568 APR23 2299.00 2330.75 2294.50 2329.00A 2314.50 +30.00 914 2284.50 748 349 MAY23 ---- ---- ---- 2354.00B 2321.00 +30.00 45 2291.00 36 JUN23 2356.50 2356.75 2356.50 2359.50B 2325.25 +28.75 10 2296.50 8 JLY23 ---- ---- ---- ---- 2341.00 +29.75 2311.25 AUG23 ---- ---- ---- ---- 2355.00 +30.50 2324.50 SEP23 ---- 2340.00B ---- 2340.00B 2369.75 +31.50 2338.25 OCT23 ---- ---- ---- ---- 2383.25 +32.25 2351.00 NOV23 ---- ---- ---- ---- 2398.75 +33.25 2365.50 DEC23 ---- ---- ---- 2428.75B 2405.50 +34.00 2371.50 3 JAN24 ---- ---- ---- ---- 2416.25 +34.25 2382.00 FEB24 ---- ---- ---- ---- 2429.00 +34.50 2394.50 MAR24 ---- ---- ---- ---- 2440.00 +35.00 2405.00 APR24 ---- ---- ---- ---- 2449.25 +35.25 2414.00 MAY24 ---- ---- ---- ---- 2457.25 +35.50 2421.75 JUN24 ---- ---- ---- ---- 2465.25 +35.75 2429.50 JLY24 ---- ---- ---- ---- 2475.50 +36.00 2439.50 AUG24 ---- ---- ---- ---- 2486.75 +36.25 2450.50 SEP24 ---- ---- ---- ---- 2497.00 +36.75 2460.25 OCT24 ---- ---- ---- ---- 2506.75 +37.00 2469.75 NOV24 ---- ---- ---- ---- 2518.50 +37.25 2481.25 DEC24 ---- ---- ---- ---- 2503.00 +37.50 2465.50 4 JAN25 ---- ---- ---- ---- 2510.00 +37.50 2472.50 FEB25 ---- ---- ---- ---- 2517.00 +37.50 2479.50 MAR25 ---- ---- ---- ---- 2524.00 +37.50 2486.50 APR25 ---- ---- ---- ---- 2533.00 +37.50 2495.50 MAY25 ---- ---- ---- ---- 2542.00 +37.50 2504.50 JUN25 ---- ---- ---- ---- 2550.00 +37.50 2512.50 JLY25 ---- ---- ---- ---- 2559.00 +37.50 2521.50 AUG25 ---- ---- ---- ---- 2567.00 +37.50 2529.50 SEP25 ---- ---- ---- ---- 2575.00 +37.50 2537.50 OCT25 ---- ---- ---- ---- 2583.00 +37.50 2545.50 NOV25 ---- ---- ---- ---- 2590.00 +37.50 2552.50 DEC25 ---- ---- ---- ---- 2598.00 +37.50 2560.50 JAN26 ---- ---- ---- ---- 2606.00 +37.50 2568.50 FEB26 ---- ---- ---- ---- 2614.00 +37.50 2576.50 MAR26 ---- ---- ---- ---- 2622.00 +37.50 2584.50 APR26 ---- ---- ---- ---- 2631.00 +37.50 2593.50 MAY26 ---- ---- ---- ---- 2639.00 +37.50 2601.50 JUN26 ---- ---- ---- ---- 2647.00 +37.50 2609.50 JLY26 ---- ---- ---- ---- 2655.00 +37.50 2617.50 AUG26 ---- ---- ---- ---- 2662.00 +37.50 2624.50 SEP26 ---- ---- ---- ---- 2670.00 +37.50 2632.50 OCT26 ---- ---- ---- ---- 2677.00 +37.50 2639.50 NOV26 ---- ---- ---- ---- 2685.00 +37.50 2647.50 DEC26 ---- ---- ---- ---- 2693.00 +37.50 2655.50 JAN27 ---- ---- ---- ---- 2703.00 +37.50 2665.50 FEB27 ---- ---- ---- ---- 2713.00 +37.50 2675.50 MAR27 ---- ---- ---- ---- 2723.00 +37.50 2685.50 APR27 ---- ---- ---- ---- 2734.00 +37.50 2696.50 MAY27 ---- ---- ---- ---- 2744.00 +37.50 2706.50 JUN27 ---- ---- ---- ---- 2754.00 +37.50 2716.50 JLY27 ---- ---- ---- ---- 2762.00 +37.50 2724.50 AUG27 ---- ---- ---- ---- 2776.00 +37.50 2738.50 SEP27 ---- ---- ---- ---- 2779.00 +37.50 2741.50 OCT27 ---- ---- ---- ---- 2786.00 +37.50 2748.50 NOV27 ---- ---- ---- ---- 2794.00 +37.50 2756.50 DEC27 ---- ---- ---- ---- 2802.00 +37.50 2764.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3436 1926 1289 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .25203 -.00248 .25451 3399 FEB23 ---- ---- ---- ---- .26500 +.01227 .25273 44 3237 MAR23 ---- ---- ---- ---- .26500 UNCH .26500 8 3031 APR23 ---- ---- ---- ---- .25591 -.00909 .26500 8 2210 MAY23 ---- ---- ---- ---- .26250 -.00250 .26500 12 1784 JUN23 ---- ---- ---- ---- .25500 -.01000 .26500 12 2064 JLY23 ---- ---- ---- ---- .26900 +.00261 .26639 18 1804 AUG23 ---- ---- ---- ---- .26900 +.00261 .26639 18 2205 SEP23 ---- .28000B ---- .28000B .28000 +.01361 .26639 18 1878 OCT23 ---- ---- ---- ---- .26500 -.00139 .26639 18 1147 NOV23 ---- ---- ---- ---- .26500 -.00139 .26639 18 1189 DEC23 ---- ---- ---- ---- .26500 -.00139 .26639 18 1081 JAN24 ---- ---- ---- ---- .27250 UNCH .27250 107 FEB24 ---- ---- ---- ---- .27250 UNCH .27250 107 MAR24 ---- ---- ---- ---- .27250 UNCH .27250 107 APR24 ---- ---- ---- ---- .27250 UNCH .27250 62 MAY24 ---- ---- ---- ---- .27250 UNCH .27250 62 JUN24 ---- .28000B ---- .28000B .28000 +.00750 .27250 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 192 25878 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 450.00 450.00 450.00 450.00 450.00 UNCH 2 450.00 22 1491 FEB23 ---- ---- ---- ---- 455.00 UNCH 455.00 5 968 MAR23 ---- ---- ---- ---- 455.00 UNCH 455.00 10 778 APR23 ---- ---- ---- ---- 465.00 UNCH 465.00 2 645 MAY23 ---- ---- ---- ---- 465.00 UNCH 465.00 2 636 JUN23 ---- ---- ---- ---- 465.00 UNCH 465.00 2 640 JLY23 ---- ---- ---- ---- 465.00 UNCH 465.00 490 AUG23 ---- ---- ---- ---- 465.00 UNCH 465.00 490 SEP23 ---- ---- ---- ---- 465.00 UNCH 465.00 490 OCT23 ---- ---- ---- ---- 462.00 UNCH 462.00 393 NOV23 ---- ---- ---- ---- 460.00 UNCH 460.00 398 DEC23 ---- ---- ---- ---- 460.00 UNCH 460.00 385 JAN24 ---- ---- ---- ---- 450.00 UNCH 450.00 50 FEB24 ---- ---- ---- ---- 445.00 UNCH 445.00 50 MAR24 ---- ---- ---- ---- 445.00 UNCH 445.00 50 APR24 ---- ---- ---- ---- 445.00 UNCH 445.00 50 MAY24 ---- ---- ---- ---- 445.00 UNCH 445.00 50 JUN24 ---- ---- ---- ---- 445.00 UNCH 445.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 43 8104 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.93 +.53 18.40 4 531 FEB23 ---- ---- ---- ---- 18.23 -.08 18.31 18 509 MAR23 ---- ---- ---- ---- 18.23 -.17 18.40 4 628 APR23 ---- ---- ---- ---- 18.23 -.03 18.26 14 571 MAY23 ---- ---- ---- ---- 18.28 +.05 18.23 5 564 JUN23 ---- ---- ---- ---- 18.28 +.05 18.23 5 582 JLY23 ---- ---- ---- ---- 18.38 +.10 18.28 474 AUG23 ---- ---- ---- ---- 18.38 +.08 18.30 451 SEP23 ---- ---- ---- ---- 18.38 +.08 18.30 559 OCT23 ---- ---- ---- ---- 18.35 -.10 18.45 5 563 NOV23 ---- ---- ---- ---- 18.37 +.04 18.33 558 DEC23 ---- ---- ---- ---- 18.35 +.02 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 ---- ---- ---- ---- 19.25 +.60 18.65 373 NOV24 ---- ---- ---- ---- 19.25 +.60 18.65 373 DEC24 ---- ---- ---- ---- 19.25 +.60 18.65 285 JAN25 ---- ---- ---- ---- 19.75 UNCH 19.75 135 FEB25 ---- ---- ---- ---- 19.75 UNCH 19.75 135 MAR25 ---- ---- ---- ---- 19.75 UNCH 19.75 212 APR25 ---- ---- ---- ---- 20.25 UNCH 20.25 132 MAY25 ---- ---- ---- ---- 20.25 UNCH 20.25 132 JUN25 ---- ---- ---- ---- 20.25 UNCH 20.25 45 JLY25 ---- ---- ---- ---- 20.75 UNCH 20.75 100 AUG25 ---- ---- ---- ---- 20.75 UNCH 20.75 100 SEP25 ---- ---- ---- ---- 20.75 UNCH 20.75 100 OCT25 ---- ---- ---- ---- 21.25 UNCH 21.25 25 NOV25 ---- ---- ---- ---- 21.25 UNCH 21.25 25 DEC25 ---- ---- ---- ---- 21.25 UNCH 21.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 12525 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 300.00 +22.87 277.13 1836 FEB23 ---- ---- ---- ---- 304.24 +14.24 290.00 1836 MAR23 ---- ---- ---- ---- 304.24 +14.24 290.00 1905 APR23 ---- ---- ---- ---- 304.24 +14.24 290.00 1751 MAY23 ---- ---- ---- ---- 304.24 +14.24 290.00 1736 JUN23 ---- ---- ---- ---- 304.24 +14.24 290.00 1736 JLY23 ---- ---- ---- ---- 300.75 +5.75 295.00 20 1416 AUG23 ---- ---- ---- ---- 300.75 +5.75 295.00 20 1426 SEP23 ---- ---- ---- ---- 300.75 +5.75 295.00 20 1406 OCT23 ---- ---- ---- ---- 304.24 +9.24 295.00 20 1306 NOV23 ---- ---- ---- ---- 304.24 +9.24 295.00 20 1146 DEC23 ---- ---- ---- ---- 304.24 +9.24 295.00 20 1143 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 18643 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 731.00 731.00 727.00 727.00 727.00 -3.00 21 730.00 48 1125 FEB23 755.00 755.00 747.00 747.00 749.00 +4.00 78 745.00 15 1102 MAR23 765.00 765.00 765.00 765.00 759.00 +4.00 15 755.00 63 600 APR23 ---- ---- ---- ---- 760.00 +4.00 756.00 58 316 MAY23 ---- ---- ---- ---- 768.00 +7.00 761.00 10 881 JUN23 ---- ---- ---- ---- 780.00 +5.00 775.00 471 JLY23 ---- ---- ---- ---- 780.00 +1.00 779.00 489 AUG23 ---- ---- ---- ---- 780.00 +1.00 779.00 203 SEP23 ---- ---- ---- ---- 780.00 +1.00 779.00 503 OCT23 780.00 780.00 780.00 780.00 780.00 UNCH 5 780.00 25 159 NOV23 780.00 780.00 780.00 780.00 780.00 UNCH 5 780.00 25 169 DEC23 780.00 780.00 780.00 780.00 780.00 UNCH 5 780.00 25 174 TOTAL EST.VOL VOLUME OPEN INT TOTAL 129 269 6192 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- 405.00B ---- ---- ---- FEB23 ---- ---- ---- 405.00B ---- ---- ---- MAR23 ---- ---- ---- 405.00B ---- ---- ---- APR23 ---- ---- ---- 400.00B ---- ---- ---- MAY23 ---- ---- ---- 395.00B ---- ---- ---- JUN23 ---- ---- ---- 395.00B ---- ---- ---- GC Gold Futures JAN23 1838.4 1868.2 1835.3 1865.2A 1864.2 +29.4 26 1834.8 24 65 FEB23 1835.9 1875.2 1835.2 1870.5 1869.7 +29.1 209561 1840.6 188603 358810 MAR23 1850.4 1881.7 1848.8 1877.8A 1876.9 +28.7 295 1848.2 274 349 APR23 1851.9 1891.1 1851.6 1886.6A 1885.9 +29.2 16170 1856.7 16263 59837 JUN23 1867.9 1907.1 1867.9 1902.8A 1902.1 +29.1 1699 1873.0 3155 17793 AUG23 1890.0 1923.3 1887.6A 1919.5A 1918.8 +29.2 311 1889.6 1339 6521 OCT23 1913.8 1918.8 1913.8 1940.0B 1934.9 +28.8 22 1906.1 54 1395 DEC23 1924.0 1954.0 1923.6 1952.1 1951.3 +28.7 357 1922.6 766 7784 FEB24 1962.5 1964.5 1962.5 1962.4A 1966.2 +28.8 7 1937.4 2 472 APR24 ---- ---- ---- 1977.9B 1980.4 +28.9 1951.5 1 JUN24 ---- ---- ---- 1971.1B 1994.6 +28.9 1965.7 294 AUG24 ---- ---- ---- 1983.1B 2003.1 +28.9 1974.2 OCT24 ---- ---- ---- ---- 2017.2 +28.9 1988.3 DEC24 ---- 2020.0B ---- 2020.0B 2031.0 +28.9 2002.1 154 JUN25 ---- ---- ---- ---- 2052.2 +28.9 2023.3 1 DEC25 ---- ---- ---- ---- 2073.7 +28.9 2044.8 7 JUN26 ---- ---- ---- ---- 2083.7 +28.9 2054.8 DEC26 ---- ---- ---- ---- 2103.4 +28.9 2074.5 2 JUN27 ---- ---- ---- ---- 2113.4 +28.9 2084.5 DEC27 ---- ---- ---- ---- 2131.2 +28.9 2102.3 JUN28 ---- ---- ---- ---- 2141.2 +28.9 2112.3 DEC28 ---- ---- ---- ---- 2159.0 +28.9 2130.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 228448 210480 453485 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1853.1 +13.9 1839.2 GCK Kilo Gold Futures JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 GCT GOLD TAS FUTURES FEB23 .0 .1 -.3 -.2 .0 UNCH 1374 .0 APR23 .0 .1 -.2 -.2 .0 UNCH 927 .0 JUN23 .0 .0 .0 .0 .0 UNCH 7 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 .0 .0 .0 .0 .0 UNCH 5 .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2313 GSP JAN 23 LONDON SPOT GOLD 10 ---- ---- ---- ---- 1864.27 +28.87 1835.40 11 ---- ---- ---- ---- 1864.30 +28.90 1835.40 12 ---- ---- ---- ---- 1864.30 +28.90 1835.40 13 ---- ---- ---- ---- 1864.27 +28.87 1835.40 17 ---- ---- ---- ---- 1864.27 +28.87 1835.40 19 ---- ---- ---- ---- 1864.27 +28.87 1835.40 20 ---- ---- ---- ---- 1864.27 +28.87 1835.40 23 ---- ---- ---- ---- 1864.27 +28.87 1835.40 24 ---- ---- ---- ---- 1864.27 ---- ---- 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 3.8135 3.9135 3.8135 3.9255B 3.9085 +.0905 199 3.8180 367 1555 FEB23 3.8420 3.9270 3.8025A 3.9240A 3.9115 +.0890 320 3.8225 320 2039 MAR23 3.8255 3.9300 3.7985 3.9235 3.9110 +.0900 95808 3.8210 76730 105715 APR23 3.8180 3.9275 3.8180 3.9240A 3.9105 +.0875 105 3.8230 57 827 MAY23 3.8280 3.9305 3.8015 3.9255B 3.9130 +.0885 11483 3.8245 7633 27874 JUN23 3.8175 3.9325 3.8175 3.9285A 3.9150 +.0870 35 3.8280 25 769 JLY23 3.8215 3.9335 3.8075 3.9300A 3.9150 +.0860 5403 3.8290 3470 12123 AUG23 3.8755 3.9400 3.8755 3.9365A 3.9155 +.0855 11 3.8300 37 539 SEP23 3.8425 3.9360 3.8080 3.9320A 3.9155 +.0860 2331 3.8295 2217 7728 OCT23 3.9425 3.9425 3.9425 3.9425 3.9200 +.0860 2 3.8340 323 NOV23 3.9430 3.9430 3.9430 3.9430 3.9210 +.0860 1 3.8350 228 DEC23 3.8660 3.9360 3.8535 3.9315A 3.9125 +.0855 717 3.8270 1017 6411 JAN24 ---- 3.9060B ---- 3.9405B 3.9155 +.0855 4 3.8300 87 FEB24 3.9465 3.9465 3.9465 3.9420A 3.9165 +.0855 4 3.8310 65 MAR24 3.9230 3.9395 3.9230 3.9285A 3.9055 +.0850 45 3.8205 19 495 APR24 ---- 3.8990B ---- 3.9375B 3.9040 +.0850 3.8190 31 MAY24 ---- ---- ---- 3.9330B 3.9000 +.0845 3.8155 34 JUN24 ---- 3.8900B ---- 3.8900B 3.9005 +.0835 3.8170 10 JLY24 ---- 3.8875B ---- 3.8875B 3.8945 +.0825 3 3.8120 53 AUG24 ---- 3.8855B ---- 3.8865B 3.8940 +.0820 3.8120 1 SEP24 ---- ---- ---- 3.8855B 3.8900 +.0810 3 3.8090 21 OCT24 ---- ---- ---- ---- 3.8910 +.0805 3.8105 11 NOV24 ---- ---- ---- ---- 3.8880 +.0805 3.8075 DEC24 ---- 3.8050B ---- 3.8570B 3.8830 +.0800 2 3.8030 95 MAR25 ---- ---- ---- 3.8195B 3.8780 +.0800 2 3.7980 MAY25 ---- ---- ---- ---- 3.8905 +.0800 3.8105 JLY25 ---- ---- ---- ---- 3.8905 +.0800 3.8105 SEP25 ---- ---- ---- ---- 3.8905 +.0800 3.8105 DEC25 ---- ---- ---- ---- 3.8905 +.0800 3.8105 MAR26 ---- ---- ---- ---- 3.9070 +.0800 3.8270 MAY26 ---- ---- ---- ---- 3.9200 +.0800 3.8400 JLY26 ---- ---- ---- ---- 3.9205 +.0800 3.8405 SEP26 ---- ---- ---- ---- 3.9330 +.0800 3.8530 DEC26 ---- ---- ---- ---- 3.9455 +.0800 3.8655 1 MAR27 ---- ---- ---- ---- 3.9430 +.0800 3.8630 MAY27 ---- ---- ---- ---- 3.9405 +.0800 3.8605 JLY27 ---- ---- ---- ---- 3.9380 +.0800 3.8580 SEP27 ---- ---- ---- ---- 3.9355 +.0800 3.8555 DEC27 ---- ---- ---- ---- 3.9480 +.0800 3.8680 MAR28 ---- ---- ---- ---- 3.9455 +.0800 3.8655 TOTAL EST.VOL VOLUME OPEN INT TOTAL 116478 91892 167035 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 203 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8075 -.0225 3.8300 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 3.8887 +.0768 3.8119 1083 FEB23 ---- ---- ---- ---- 3.9114 +.0891 3.8223 1652 MAR23 ---- ---- ---- ---- 3.9110 +.0898 3.8212 1436 APR23 ---- ---- ---- ---- 3.9108 +.0876 3.8232 1211 MAY23 ---- ---- ---- ---- 3.9132 +.0884 3.8248 1279 JUN23 ---- ---- ---- ---- 3.9150 +.0869 3.8281 1028 JLY23 ---- ---- ---- ---- 3.9151 +.0860 3.8291 869 AUG23 ---- ---- ---- ---- 3.9155 +.0855 3.8300 822 SEP23 ---- ---- ---- ---- 3.9160 +.0860 3.8300 1053 OCT23 ---- ---- ---- ---- 3.9201 +.0860 3.8341 1053 NOV23 ---- ---- ---- ---- 3.9202 +.0860 3.8342 1023 DEC23 ---- ---- ---- ---- 3.9128 +.0855 3.8273 1037 JAN24 ---- ---- ---- ---- 3.9156 +.0855 3.8301 1099 FEB24 ---- ---- ---- ---- 3.9154 +.0854 3.8300 MAR24 ---- ---- ---- ---- 3.9054 +.0850 3.8204 APR24 ---- ---- ---- ---- 3.9036 +.0849 3.8187 MAY24 ---- ---- ---- ---- 3.9000 +.0844 3.8156 JUN24 ---- ---- ---- ---- 3.8999 +.0834 3.8165 JLY24 ---- ---- ---- ---- 3.8945 +.0825 3.8120 AUG24 ---- ---- ---- ---- 3.8936 +.0819 3.8117 SEP24 ---- ---- ---- ---- 3.8901 +.0809 3.8092 OCT24 ---- ---- ---- ---- 3.8907 +.0805 3.8102 NOV24 ---- ---- ---- ---- 3.8875 +.0804 3.8071 DEC24 ---- ---- ---- ---- 3.8830 +.0800 3.8030 MAR25 ---- ---- ---- ---- 3.8780 +.0800 3.7980 MAY25 ---- ---- ---- ---- 3.8905 +.0800 3.8105 JLY25 ---- ---- ---- ---- 3.8905 +.0800 3.8105 SEP25 ---- ---- ---- ---- 3.8905 +.0800 3.8105 DEC25 ---- ---- ---- ---- 3.8905 +.0800 3.8105 MAR26 ---- ---- ---- ---- 3.9070 +.0800 3.8270 MAY26 ---- ---- ---- ---- 3.9200 +.0800 3.8400 JLY26 ---- ---- ---- ---- 3.9205 +.0800 3.8405 SEP26 ---- ---- ---- ---- 3.9330 +.0800 3.8530 DEC26 ---- ---- ---- ---- 3.9455 +.0800 3.8655 MAR27 ---- ---- ---- ---- 3.9430 +.0800 3.8630 MAY27 ---- ---- ---- ---- 3.9405 +.0800 3.8605 JLY27 ---- ---- ---- ---- 3.9380 +.0800 3.8580 SEP27 ---- ---- ---- ---- 3.9355 +.0800 3.8555 DEC27 ---- ---- ---- ---- 3.9480 +.0800 3.8680 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14645 HGT COPPER TAS FUTURES MAR23 .0000 .0010B -.0005 .0010B .0000 UNCH 935 .0000 MAY23 .0000 .0010B -.0005 .0005B .0000 UNCH 377 .0000 JLY23 .0000 .0000 -.0010 -.0010 .0000 UNCH 167 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 30 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1509 HRC NYMEX STEEL FUTURES JAN23 728.00 731.00 725.00 731.00B 730.00 +5.00 23 725.00 100 3336 FEB23 770.00 775.00 770.00 775.00 775.00 +5.00 27 770.00 600 3319 MAR23 780.00 781.00B 780.00 781.00B 780.00 UNCH 5 780.00 80 2692 APR23 791.00 792.00B 791.00 792.00B 792.00 +7.00 4 785.00 56 1763 MAY23 ---- 801.00B ---- 801.00B 805.00 +7.00 798.00 57 1848 JUN23 ---- 802.00B ---- 802.00B 805.00 +7.00 798.00 25 1818 JLY23 810.00 810.00 810.00 810.00 810.00 +7.00 1 803.00 50 1538 AUG23 810.00 810.00 810.00 810.00 815.00 +7.00 1 808.00 50 1635 SEP23 810.00 810.00 810.00 810.00 815.00 +7.00 1 808.00 50 1579 OCT23 815.00 815.00 815.00 815.00 815.00 +7.00 5 808.00 949 NOV23 815.00 815.00 815.00 815.00 815.00 +7.00 2 808.00 910 DEC23 815.00 815.00 815.00 815.00 815.00 +7.00 2 808.00 803 JAN24 ---- ---- ---- ---- 823.00 +7.00 816.00 50 FEB24 ---- ---- ---- ---- 817.00 +7.00 810.00 50 130 MAR24 ---- ---- ---- ---- 819.00 +7.00 812.00 50 APR24 ---- ---- ---- ---- 823.00 +7.00 816.00 50 MAY24 ---- ---- ---- ---- 823.00 +7.00 816.00 50 125 JUN24 ---- ---- ---- ---- 848.00 +7.00 841.00 50 JLY24 ---- ---- ---- ---- 848.00 +7.00 841.00 AUG24 ---- ---- ---- ---- 848.00 +7.00 841.00 50 75 SEP24 ---- ---- ---- ---- 848.00 +7.00 841.00 OCT24 ---- ---- ---- ---- 848.00 +7.00 841.00 NOV24 ---- ---- ---- ---- 848.00 +7.00 841.00 25 DEC24 ---- ---- ---- ---- 848.00 +7.00 841.00 JAN25 ---- ---- ---- ---- 848.00 +7.00 841.00 FEB25 ---- ---- ---- ---- 848.00 +7.00 841.00 MAR25 ---- ---- ---- ---- 848.00 +7.00 841.00 APR25 ---- ---- ---- ---- 848.00 +7.00 841.00 MAY25 ---- ---- ---- ---- 848.00 +7.00 841.00 JUN25 ---- ---- ---- ---- 848.00 +7.00 841.00 JLY25 ---- ---- ---- ---- 848.00 +7.00 841.00 AUG25 ---- ---- ---- ---- 848.00 +7.00 841.00 SEP25 ---- ---- ---- ---- 848.00 +7.00 841.00 OCT25 ---- ---- ---- ---- 848.00 +7.00 841.00 NOV25 ---- ---- ---- ---- 848.00 +7.00 841.00 DEC25 ---- ---- ---- ---- 848.00 +7.00 841.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 1218 22745 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 ---- ---- ---- ---- 81.79 -1.71 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 1838.6 1875.2 1834.7 1870.6 1869.7 +29.1 61695 1840.6 52122 17077 APR23 1852.0 1891.0 1852.0 1886.7A 1885.9 +29.2 1260 1856.7 902 2547 JUN23 1869.0 1906.9 1869.0 1903.6B 1902.1 +29.1 1147 1873.0 353 1267 AUG23 1890.0 1923.1 1890.0 1920.0A 1918.8 +29.2 90 1889.6 61 166 OCT23 1903.9 1939.5 1903.9 1936.5A 1934.9 +28.8 39 1906.1 17 47 DEC23 1923.6 1955.0 1921.3 1955.0 1951.3 +28.7 6 1922.6 36 122 FEB24 1943.5 1961.9 1938.5 1970.5B 1966.2 +28.8 16 1937.4 6 21 APR24 ---- ---- ---- 1962.1B 1980.4 +28.9 1951.5 2 JUN24 ---- ---- ---- ---- 1994.6 +28.9 1965.7 6 AUG24 ---- ---- ---- ---- 2003.1 +28.9 1974.2 OCT24 ---- ---- ---- ---- 2017.2 +28.9 1988.3 DEC24 ---- ---- ---- 2006.1B 2031.0 +28.9 2002.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64253 53497 21255 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures FEB23 ---- ---- ---- 3.8895B 3.9115 +.0890 3.8225 7 20 MAR23 3.8410 3.9280 3.7980 3.9230 3.9110 +.0900 3986 3.8210 4168 1607 APR23 ---- ---- ---- 3.8845B 3.9105 +.0875 3.8230 4 MAY23 3.8210 3.9285B 3.8035A 3.9300B 3.9130 +.0885 113 3.8245 34 117 JUN23 ---- ---- ---- ---- 3.9150 +.0870 3.8280 1 JLY23 3.8500 3.9105 3.8500 3.9280B 3.9150 +.0860 5 3.8290 9 AUG23 ---- ---- ---- ---- 3.9155 +.0855 3.8300 SEP23 ---- ---- ---- ---- 3.9155 +.0860 3.8295 OCT23 ---- ---- ---- ---- 3.9200 +.0860 3.8340 NOV23 ---- ---- ---- ---- 3.9210 +.0860 3.8350 DEC23 ---- ---- ---- ---- 3.9125 +.0855 3.8270 2 JAN24 ---- ---- ---- ---- 3.9155 +.0855 3.8300 FEB24 ---- ---- ---- ---- 3.9165 +.0855 3.8310 MAR24 ---- ---- ---- ---- 3.9055 +.0850 3.8205 APR24 ---- ---- ---- ---- 3.9040 +.0850 3.8190 MAY24 ---- ---- ---- ---- 3.9000 +.0845 3.8155 JUN24 ---- ---- ---- ---- 3.9005 +.0835 3.8170 JLY24 ---- ---- ---- ---- 3.8945 +.0825 3.8120 AUG24 ---- ---- ---- ---- 3.8940 +.0820 3.8120 SEP24 ---- ---- ---- ---- 3.8900 +.0810 3.8090 OCT24 ---- ---- ---- ---- 3.8910 +.0805 3.8105 NOV24 ---- ---- ---- ---- 3.8880 +.0805 3.8075 DEC24 ---- ---- ---- ---- 3.8830 +.0800 3.8030 MAR25 ---- ---- ---- ---- 3.8780 +.0800 3.7980 MAY25 ---- ---- ---- ---- 3.8905 +.0800 3.8105 JLY25 ---- ---- ---- ---- 3.8905 +.0800 3.8105 SEP25 ---- ---- ---- ---- 3.8905 +.0800 3.8105 DEC25 ---- ---- ---- ---- 3.8905 +.0800 3.8105 MAR26 ---- ---- ---- ---- 3.9070 +.0800 3.8270 MAY26 ---- ---- ---- ---- 3.9200 +.0800 3.8400 JLY26 ---- ---- ---- ---- 3.9205 +.0800 3.8405 SEP26 ---- ---- ---- ---- 3.9330 +.0800 3.8530 DEC26 ---- ---- ---- ---- 3.9455 +.0800 3.8655 MAR27 ---- ---- ---- ---- 3.9430 +.0800 3.8630 MAY27 ---- ---- ---- ---- 3.9405 +.0800 3.8605 JLY27 ---- ---- ---- ---- 3.9380 +.0800 3.8580 SEP27 ---- ---- ---- ---- 3.9355 +.0800 3.8555 DEC27 ---- ---- ---- ---- 3.9480 +.0800 3.8680 MAR28 ---- ---- ---- ---- 3.9455 +.0800 3.8655 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4104 4209 1760 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 89.98 -3.53 93.51 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 3.8620 3.9200 3.8600 3.9160A 3.9120 +.0900 4 3.8220 1 13 MAR23 3.8280 3.9260B 3.7980 3.9240 3.9120 +.0900 254 3.8220 213 297 APR23 ---- ---- ---- 3.8960B 3.9100 +.0860 3.8240 MAY23 3.8440 3.9280B 3.8040A 3.9280B 3.9140 +.0900 15 3.8240 27 JUN23 ---- ---- ---- ---- 3.9160 +.0880 3.8280 JLY23 ---- ---- ---- ---- 3.9160 +.0860 3.8300 AUG23 ---- ---- ---- ---- 3.9160 +.0860 3.8300 SEP23 ---- ---- ---- ---- 3.9160 +.0860 3.8300 OCT23 ---- ---- ---- ---- 3.9200 +.0860 3.8340 NOV23 ---- ---- ---- ---- 3.9220 +.0860 3.8360 DEC23 ---- ---- ---- ---- 3.9120 +.0840 3.8280 JAN24 ---- ---- ---- ---- 3.9160 +.0860 3.8300 FEB24 ---- ---- ---- ---- 3.9160 +.0840 3.8320 MAR24 ---- ---- ---- ---- 3.9060 +.0860 3.8200 APR24 ---- ---- ---- ---- 3.9040 +.0840 3.8200 MAY24 ---- ---- ---- ---- 3.9000 +.0840 3.8160 JUN24 ---- ---- ---- ---- 3.9000 +.0820 3.8180 JLY24 ---- ---- ---- ---- 3.8940 +.0820 3.8120 AUG24 ---- ---- ---- ---- 3.8940 +.0820 3.8120 SEP24 ---- ---- ---- ---- 3.8900 +.0800 3.8100 OCT24 ---- ---- ---- ---- 3.8920 +.0820 3.8100 NOV24 ---- ---- ---- ---- 3.8880 +.0800 3.8080 DEC24 ---- ---- ---- ---- 3.8840 +.0800 3.8040 MAR25 ---- ---- ---- ---- 3.8780 +.0800 3.7980 MAY25 ---- ---- ---- ---- 3.8900 +.0800 3.8100 JLY25 ---- ---- ---- ---- 3.8900 +.0800 3.8100 SEP25 ---- ---- ---- ---- 3.8900 +.0800 3.8100 DEC25 ---- ---- ---- ---- 3.8900 +.0800 3.8100 MAR26 ---- ---- ---- ---- 3.9080 +.0800 3.8280 MAY26 ---- ---- ---- ---- 3.9200 +.0800 3.8400 JLY26 ---- ---- ---- ---- 3.9200 +.0800 3.8400 SEP26 ---- ---- ---- ---- 3.9340 +.0800 3.8540 DEC26 ---- ---- ---- ---- 3.9460 +.0800 3.8660 MAR27 ---- ---- ---- ---- 3.9440 +.0800 3.8640 MAY27 ---- ---- ---- ---- 3.9400 +.0800 3.8600 JLY27 ---- ---- ---- ---- 3.9380 +.0800 3.8580 SEP27 ---- ---- ---- ---- 3.9360 +.0800 3.8560 DEC27 ---- ---- ---- ---- 3.9480 +.0800 3.8680 TOTAL EST.VOL VOLUME OPEN INT TOTAL 273 214 337 QI E-Mini Silver Futures MAR23 23.3500 24.0500 23.3500 23.9875A 23.9820 +.5580 722 23.4240 250 257 MAY23 23.7000 24.2250B 23.5375A 24.2250B 24.1640 +.5640 15 23.6000 5 25 JLY23 ---- ---- ---- 23.7375A 24.3620 +.5680 23.7940 2 25 SEP23 ---- ---- ---- 23.9500A 24.5720 +.5670 24.0050 5 DEC23 ---- ---- ---- 24.2375A 24.8620 +.5630 24.2990 3 JAN24 ---- ---- ---- 24.6000B 24.8970 +.5630 24.3340 MAR24 ---- ---- ---- 24.7750B 25.1660 +.5630 24.6030 MAY24 ---- ---- ---- 24.8500B 25.3640 +.5630 24.8010 2 JLY24 ---- ---- ---- 24.9000B 25.4040 +.5630 24.8410 SEP24 ---- ---- ---- 25.0000B 25.5490 +.5630 24.9860 DEC24 ---- ---- ---- ---- 25.8360 +.5630 25.2730 TOTAL EST.VOL VOLUME OPEN INT TOTAL 737 257 317 QO E-Mini Gold Futures FEB23 1836.50 1875.00 1831.25 1870.75A 1869.70 +29.10 2337 1840.60 1950 984 APR23 1851.50 1891.00 1851.50 1887.00A 1885.90 +29.20 42 1856.70 34 155 JUN23 1876.00 1901.00 1871.25 1907.25B 1902.10 +29.10 13 1873.00 28 34 AUG23 ---- ---- ---- 1887.00A 1918.80 +29.20 1889.60 1 20 OCT23 ---- ---- ---- 1905.50A 1934.90 +28.80 1906.10 2 4 DEC23 ---- 1929.00B ---- 1918.25A 1951.30 +28.70 1922.60 2 38 FEB24 ---- ---- ---- 1934.75A 1966.20 +28.80 1937.40 5 APR24 ---- ---- ---- 1960.50B 1980.40 +28.90 1951.50 JUN24 ---- ---- ---- 1967.00B 1994.60 +28.90 1965.70 AUG24 ---- ---- ---- 1976.00B 2003.10 +28.90 1974.20 OCT24 ---- ---- ---- ---- 2017.20 +28.90 1988.30 DEC24 ---- ---- ---- 2005.00B 2031.00 +28.90 2002.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2392 2017 1240 SGC Shanghai Gold (CNH) Futures JAN23 ---- ---- ---- ---- 403.70 UNCH 403.70 FEB23 ---- 408.90B ---- 408.90B 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 ---- 1861.30B ---- 1861.30B 1804.50 UNCH 1804.50 16 MAR23 ---- ---- ---- ---- 1799.30 UNCH 1799.30 APR23 ---- ---- ---- ---- 1805.80 UNCH 1805.80 JUN23 ---- 1850.00B ---- 1850.00B 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 23.295 23.745 23.290 23.725A 23.822 +.564 6 23.258 8 22 FEB23 23.285 23.920 23.285 23.895A 23.902 +.558 57 23.344 166 227 MAR23 23.385 24.055 23.345 23.980 23.982 +.558 55085 23.424 60084 114589 MAY23 23.530 24.235 23.525A 24.165A 24.164 +.564 2690 23.600 2298 11143 JLY23 23.800 24.410 23.800 24.435B 24.362 +.568 624 23.794 619 2746 SEP23 24.040 24.580 24.040 24.640B 24.572 +.567 179 24.005 89 1677 DEC23 24.350 24.920 24.350 24.815A 24.862 +.563 44 24.299 33 703 JAN24 ---- ---- ---- 24.790B 24.897 +.563 24.334 MAR24 25.115 25.115 25.115 25.115 25.166 +.563 6 24.603 10 MAY24 ---- ---- ---- 24.815B 25.364 +.563 24.801 1 JLY24 ---- ---- ---- 25.010B 25.404 +.563 24.841 4 SEP24 ---- ---- ---- ---- 25.549 +.563 24.986 DEC24 ---- ---- ---- 25.675B 25.836 +.563 25.273 9 JLY25 ---- ---- ---- ---- 25.999 +.563 25.436 DEC25 ---- ---- ---- ---- 26.111 +.563 25.548 JLY26 ---- ---- ---- ---- 26.902 +.563 26.339 5 DEC26 ---- ---- ---- ---- 27.004 +.563 26.441 JLY27 ---- ---- ---- ---- 27.112 +.563 26.549 DEC27 ---- ---- ---- ---- 27.214 +.563 26.651 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58691 63297 131136 SIL Micro Silver Futures JAN23 23.240 23.865 23.235 23.845A 23.822 +.564 12 23.258 20 140 FEB23 23.485 23.960 23.485 23.895A 23.902 +.558 61 23.344 13 152 MAR23 23.390 24.050 23.340 23.980 23.982 +.558 9173 23.424 10259 5293 MAY23 23.735 24.215 23.655 24.150A 24.164 +.564 56 23.600 93 312 JLY23 24.000 24.315 24.000 24.420B 24.362 +.568 4 23.794 6 98 SEP23 24.250 24.250 24.250 24.585B 24.572 +.567 1 24.005 4 20 DEC23 ---- ---- ---- 24.740B 24.862 +.563 24.299 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9307 10395 6017 SIT SILVER TAS FUTURES MAR23 .000 .003B -.002 .003B .000 UNCH 640 .000 MAY23 .000 .001B -.001 -.001 .000 UNCH 287 .000 JLY23 ---- ---- ---- ---- .000 UNCH 35 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 962 SSP JAN 23 LONDON SPOT SILVER 10 ---- ---- ---- ---- 23.836 +.546 23.290 11 ---- ---- ---- ---- 23.835 +.545 23.290 12 ---- ---- ---- ---- 23.835 +.545 23.290 13 ---- ---- ---- ---- 23.836 +.546 23.290 17 ---- ---- ---- ---- 23.836 +.546 23.290 19 ---- ---- ---- ---- 23.836 +.546 23.290 20 ---- ---- ---- ---- 23.836 +.546 23.290 23 ---- ---- ---- ---- 23.836 +.546 23.290 24 ---- ---- ---- ---- 23.836 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 119.15B ---- 119.15B 116.57 +1.60 114.97 678 FEB23 ---- ---- ---- 118.17B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 678 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.90 +.10 48.80 600 MAR23 ---- ---- ---- ---- 49.00 +.05 48.95 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1869.7 +29.1 1840.6 APR23 ---- ---- ---- ---- 1885.9 +29.2 1856.7 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 3.9110 +.0900 3.8210 MAY23 ---- ---- ---- ---- 3.9130 +.0885 3.8245 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.982 +.558 23.424 MAY23 ---- ---- ---- ---- 24.164 +.564 23.600 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 ---- ---- ---- ---- 664.50 +30.00 634.50 1675 ---- ---- ---- ---- 639.50 +30.00 609.50 1700 ---- ---- ---- ---- 614.50 +30.00 584.50 1725 ---- ---- ---- ---- 589.50 +30.00 559.50 1750 ---- ---- ---- ---- 564.50 +30.00 534.50 1775 ---- ---- ---- ---- 539.50 +30.00 509.50 1800 ---- ---- ---- ---- 514.50 +29.75 484.75 1825 ---- ---- ---- ---- 489.50 +29.75 459.75 1850 ---- ---- ---- ---- 464.75 +29.75 435.00 1875 ---- ---- ---- ---- 439.75 +29.25 410.50 1900 ---- ---- ---- ---- 415.00 +29.00 386.00 1925 ---- ---- ---- ---- 390.50 +29.00 361.50 1950 ---- ---- ---- ---- 366.00 +28.75 337.25 1975 ---- ---- ---- ---- 341.75 +28.50 313.25 2000 ---- ---- ---- ---- 317.75 +28.00 289.75 2025 ---- ---- ---- ---- 294.00 +27.75 266.25 2050 ---- ---- ---- ---- 270.50 +27.00 243.50 2075 ---- ---- ---- ---- 247.50 +26.50 221.00 2100 ---- ---- ---- ---- 225.00 +25.75 199.25 2125 ---- ---- ---- ---- 203.00 +24.75 178.25 2150 ---- ---- ---- ---- 181.75 +23.75 158.00 2175 ---- ---- ---- ---- 161.25 +22.50 138.75 2200 ---- ---- ---- ---- 141.50 +20.75 120.75 2225 ---- ---- ---- ---- 123.25 +19.00 104.25 2250 ---- ---- ---- ---- 106.00 +17.00 89.00 2275 ---- 97.50B 73.50A 73.50A 90.50 +15.25 75.25 2300 ---- 83.00B 61.50A 61.50A 76.50 +13.25 63.25 2325 ---- 79.25B 51.25A 79.00B 64.00 +11.25 52.75 2350 ---- 67.50B 42.50A 42.50A 53.25 +9.50 43.75 2375 ---- 56.00B 34.75A 55.50B 44.00 +8.00 36.00 2 2400 ---- 46.25B 28.75A 46.25B 36.00 +6.50 29.50 5 2425 ---- 38.00B 23.50A 38.00B 29.50 +5.25 24.25 2450 ---- 31.25B 19.00A 31.00B 24.00 +4.25 19.75 2475 ---- 25.50B 15.50A 15.50A 19.50 +3.25 16.25 2500 ---- 20.75B 12.75A 12.75A 16.00 +2.75 13.25 2525 ---- 17.00B ---- 17.00B 13.00 +2.25 10.75 2550 ---- 13.75B ---- 13.75B 10.50 +1.50 9.00 10 2575 ---- 11.25B ---- 11.25B 8.50 +1.25 7.25 2600 ---- 9.25B ---- 9.25B 7.00 +.75 6.25 50 2625 ---- 7.50B ---- 7.50B 5.75 +.50 5.25 2650 ---- 6.25B ---- 6.25B 4.75 +.25 4.50 100 2675 ---- 4.25B ---- ---- 3.75 UNCH 3.75 2700 ---- ---- ---- ---- 3.25 UNCH 3.25 50 2725 ---- ---- ---- ---- 2.50 -.25 2.75 2750 ---- ---- ---- ---- 2.00 -.50 2.50 2775 ---- ---- ---- ---- 1.75 -.25 2.00 2800 ---- ---- ---- ---- 1.50 -.25 1.75 51 51 2825 ---- ---- ---- ---- 1.25 -.25 1.50 102 102 2850 ---- ---- ---- ---- 1.00 -.50 1.50 51 51 2875 ---- ---- ---- ---- .75 -.50 1.25 2900 ---- ---- ---- ---- .75 -.25 1.00 2925 ---- ---- ---- ---- .50 -.50 1.00 2950 ---- ---- ---- ---- .50 -.25 .75 2975 ---- ---- ---- ---- .50 -.25 .75 3000 ---- ---- ---- ---- .25 -.50 .75 3025 ---- ---- ---- ---- .25 -.25 .50 3050 ---- ---- ---- ---- .25 -.25 .50 3075 ---- ---- ---- ---- .25 -.25 .50 3100 ---- ---- ---- ---- .25 -.25 .50 3125 ---- ---- ---- ---- .25 -.25 .50 3150 ---- ---- ---- ---- .25 -.25 .50 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 ---- ---- ---- ---- 671.00 +30.00 641.00 1675 ---- ---- ---- ---- 646.00 +29.75 616.25 1700 ---- ---- ---- ---- 621.25 +29.75 591.50 1725 ---- ---- ---- ---- 596.50 +29.50 567.00 1750 ---- ---- ---- ---- 572.00 +29.50 542.50 1775 ---- ---- ---- ---- 547.50 +29.25 518.25 1800 ---- ---- ---- ---- 523.00 +29.00 494.00 1825 ---- ---- ---- ---- 499.00 +29.00 470.00 1850 ---- ---- ---- ---- 475.00 +28.75 446.25 1875 ---- ---- ---- ---- 451.00 +28.25 422.75 1900 ---- ---- ---- ---- 427.50 +28.25 399.25 1925 ---- ---- ---- ---- 404.00 +27.75 376.25 1950 ---- ---- ---- ---- 381.00 +27.50 353.50 1975 ---- ---- ---- ---- 358.25 +27.00 331.25 2000 ---- ---- ---- ---- 335.75 +26.50 309.25 2025 ---- ---- ---- ---- 313.75 +25.75 288.00 2050 ---- ---- ---- ---- 292.25 +25.25 267.00 2075 ---- ---- ---- ---- 271.00 +24.25 246.75 2100 ---- ---- ---- ---- 250.75 +23.75 227.00 2125 ---- ---- ---- ---- 231.00 +23.00 208.00 2150 ---- ---- ---- ---- 212.00 +22.00 190.00 2175 ---- ---- ---- ---- 193.75 +20.75 173.00 2200 ---- ---- ---- ---- 176.50 +19.75 156.75 2225 ---- ---- ---- ---- 160.25 +18.75 141.50 2250 ---- 153.00B ---- 152.25B 144.75 +17.50 127.25 2275 ---- 138.25B 114.00A 114.00A 130.50 +16.25 114.25 2300 ---- 124.50B ---- 123.75B 117.00 +15.00 102.00 2325 ---- 119.75B ---- 119.50B 104.50 +13.50 91.00 2350 ---- 107.25B ---- 106.75B 93.25 +12.25 81.00 2375 ---- 95.75B ---- 95.50B 82.75 +11.00 71.75 2400 ---- 85.25B ---- 85.25B 73.50 +10.00 63.50 2425 ---- 75.75B ---- 75.75B 65.00 +8.75 56.25 2450 ---- 67.25B ---- 66.75B 57.50 +8.00 49.50 2475 ---- 59.50B ---- 59.50B 50.75 +7.00 43.75 2500 ---- 52.50B ---- 52.50B 44.75 +6.25 38.50 2525 ---- 46.50B ---- 46.50B 39.25 +5.50 33.75 2550 ---- 41.00B ---- 41.00B 34.75 +5.00 29.75 2575 ---- 36.00B ---- 36.00B 30.50 +4.25 26.25 2600 ---- 31.75B ---- 31.75B 27.00 +3.75 23.25 2625 ---- 28.00B ---- 28.00B 23.75 +3.25 20.50 2650 ---- 24.75B ---- 24.50B 21.00 +3.00 18.00 2675 ---- 21.75B ---- 21.75B 18.50 +2.50 16.00 2700 ---- 19.25B ---- 19.25B 16.50 +2.25 14.25 2725 ---- 17.00B ---- 17.00B 14.75 +2.00 12.75 2750 ---- 15.00B ---- 15.00B 13.00 +1.75 11.25 2775 ---- 13.25B ---- 13.25B 11.75 +1.75 10.00 2800 ---- 11.75B ---- 11.75B 10.50 +1.50 9.00 2825 ---- 10.50B ---- 10.50B 9.25 +1.25 8.00 2850 ---- 9.50B ---- 9.50B 8.25 +1.00 7.25 2875 ---- 8.50B ---- 8.50B 7.50 +1.00 6.50 2900 ---- 6.75B ---- ---- 6.75 +1.00 5.75 2925 ---- 6.00B ---- ---- 6.00 +.75 5.25 2950 ---- 5.25B ---- ---- 5.50 +.75 4.75 2975 ---- 4.50B ---- ---- 5.00 +.75 4.25 3000 ---- ---- ---- ---- 4.50 +.50 4.00 3025 ---- ---- ---- ---- 4.00 +.50 3.50 3050 ---- ---- ---- ---- 3.75 +.50 3.25 2 3075 ---- ---- ---- ---- 3.25 +.25 3.00 3100 ---- ---- ---- ---- 3.00 +.25 2.75 3125 ---- ---- ---- ---- 2.75 +.25 2.50 3150 ---- ---- ---- ---- 2.50 +.25 2.25 3175 ---- ---- ---- ---- 2.25 +.25 2.00 3200 ---- ---- ---- ---- 2.00 +.25 1.75 3225 ---- ---- ---- ---- 2.00 +.25 1.75 3250 ---- ---- ---- ---- 1.75 +.25 1.50 3275 ---- ---- ---- ---- 1.50 UNCH 1.50 3300 ---- ---- ---- ---- 1.50 +.25 1.25 3325 ---- ---- ---- ---- 1.25 UNCH 1.25 3350 ---- ---- ---- ---- 1.25 UNCH 1.25 3375 ---- ---- ---- ---- 1.25 +.25 1.00 3400 ---- ---- ---- ---- 1.00 UNCH 1.00 3425 ---- ---- ---- ---- 1.00 UNCH 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 204 423 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 -.25 .50 1800 ---- ---- ---- ---- .25 -.25 .50 1825 ---- ---- ---- ---- .50 -.25 .75 1850 ---- ---- ---- ---- .50 -.50 1.00 1875 ---- ---- ---- ---- .75 -.75 1.50 1900 ---- ---- ---- ---- 1.00 -1.00 2.00 1925 ---- ---- ---- ---- 1.50 -1.00 2.50 1950 ---- ---- ---- ---- 2.00 -1.25 3.25 1975 ---- ---- ---- ---- 2.75 -1.75 4.50 2000 ---- ---- 4.50A 4.50A 3.75 -2.00 5.75 2025 ---- ---- 5.00A 5.00A 5.00 -2.25 7.25 2050 ---- ---- 5.50A 5.50A 6.50 -2.75 9.25 2075 ---- ---- 7.00A 7.00A 8.50 -3.50 12.00 2100 ---- ---- 8.50A 8.50A 10.75 -4.25 15.00 2125 ---- ---- 10.75A 10.75A 13.75 -5.25 19.00 2150 ---- ---- 13.50A 13.50A 17.50 -6.25 23.75 2175 ---- ---- 17.00A 17.00A 22.00 -7.50 29.50 2200 ---- ---- 21.25A 21.25A 27.25 -9.25 36.50 2225 ---- ---- 26.50A 26.50A 33.75 -11.00 44.75 2250 ---- ---- 33.00A 33.00A 41.75 -12.75 54.50 2 2275 ---- ---- 40.75A 40.75A 51.00 -14.75 65.75 2300 ---- ---- 49.75A 49.75A 62.00 -16.75 78.75 12 2325 ---- ---- 60.25A 60.25A 74.50 -18.75 93.25 2350 ---- ---- 72.00A 72.00A 88.50 -20.50 109.00 2375 ---- ---- 85.50A 85.50A 104.25 -22.25 126.50 2400 ---- ---- 109.50A 109.50A 121.25 -23.75 145.00 5 2425 ---- ---- 127.00A 127.00A 139.75 -24.75 164.50 2450 ---- ---- ---- ---- 159.25 -25.75 185.00 2475 ---- ---- ---- ---- 179.75 -26.50 206.25 2500 ---- ---- ---- ---- 201.00 -27.25 228.25 2525 ---- ---- ---- ---- 223.00 -27.75 250.75 2550 ---- ---- ---- ---- 245.75 -28.25 274.00 2575 ---- ---- ---- ---- 268.75 -28.50 297.25 2 2600 ---- ---- ---- ---- 292.00 -29.00 321.00 2625 ---- ---- ---- ---- 315.75 -29.25 345.00 2650 ---- ---- ---- ---- 339.75 -29.50 369.25 2675 ---- ---- ---- ---- 363.75 -29.75 393.50 2700 ---- ---- ---- ---- 388.00 -30.00 418.00 2725 ---- ---- ---- ---- 412.50 -30.00 442.50 2750 ---- ---- ---- ---- 437.00 -30.25 467.25 2775 ---- ---- ---- ---- 461.75 -30.25 492.00 2800 ---- ---- ---- ---- 486.25 -30.25 516.50 2825 ---- ---- ---- ---- 511.00 -30.50 541.50 2850 ---- ---- ---- ---- 536.00 -30.25 566.25 2875 ---- ---- ---- ---- 560.75 -30.25 591.00 2900 ---- ---- ---- ---- 585.75 -30.25 616.00 2925 ---- ---- ---- ---- 610.50 -30.25 640.75 2950 ---- ---- ---- ---- 635.50 -30.25 665.75 2975 ---- ---- ---- ---- 660.50 -30.25 690.75 3000 ---- ---- ---- ---- 685.50 -30.00 715.50 3025 ---- ---- ---- ---- 710.50 -30.00 740.50 3050 ---- ---- ---- ---- 735.50 -30.00 765.50 3075 ---- ---- ---- ---- 760.50 -30.00 790.50 3100 ---- ---- ---- ---- 785.50 -30.00 815.50 3125 ---- ---- ---- ---- 810.50 -30.00 840.50 3150 ---- ---- ---- ---- 835.50 -30.00 865.50 3175 ---- ---- ---- ---- 860.50 -30.00 890.50 3200 ---- ---- ---- ---- 885.50 -30.00 915.50 3225 ---- ---- ---- ---- 910.50 -30.00 940.50 3250 ---- ---- ---- ---- 935.50 -30.00 965.50 3275 ---- ---- ---- ---- 960.50 -30.00 990.50 3300 ---- ---- ---- ---- 985.50 -30.00 1015.50 3325 ---- ---- ---- ---- 1010.50 -30.00 1040.50 3350 ---- ---- ---- ---- 1035.50 -30.00 1065.50 3375 ---- ---- ---- ---- 1060.50 -30.00 1090.50 3400 ---- ---- ---- ---- 1085.50 -30.00 1115.50 3425 ---- ---- ---- ---- 1110.50 -30.00 1140.50 3450 ---- ---- ---- ---- 1135.50 -30.00 1165.50 3475 ---- ---- ---- ---- 1160.50 -30.00 1190.50 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 -.25 1.25 1675 ---- ---- ---- ---- 1.25 -.25 1.50 1700 ---- ---- ---- ---- 1.50 -.50 2.00 1725 ---- ---- ---- ---- 2.00 -.50 2.50 1750 ---- ---- ---- ---- 2.50 -.50 3.00 1775 ---- ---- ---- ---- 3.00 -.75 3.75 1800 ---- ---- ---- ---- 3.75 -.75 4.50 1825 ---- ---- ---- ---- 4.50 -1.00 5.50 1850 ---- ---- 6.25A 6.25A 5.50 -1.25 6.75 1875 ---- ---- 6.75A 6.75A 6.75 -1.50 8.25 1900 ---- ---- 7.75A 7.75A 8.00 -1.75 9.75 1925 ---- ---- 8.75A 8.75A 9.50 -2.25 11.75 1950 ---- ---- 10.25A 10.25A 11.50 -2.50 14.00 1975 ---- ---- 12.00A 12.00A 13.50 -3.00 16.50 2000 ---- ---- 14.00A 14.00A 16.00 -3.50 19.50 2025 ---- ---- 16.50A 16.50A 19.00 -4.00 23.00 2050 ---- ---- 19.25A 19.25A 22.25 -4.75 27.00 2075 ---- ---- 22.50A 22.50A 26.25 -5.25 31.50 2100 ---- ---- 26.25A 26.25A 30.75 -6.25 37.00 2125 ---- ---- 30.75A 30.75A 35.75 -7.25 43.00 2150 ---- ---- 36.00A 36.00A 41.75 -8.00 49.75 2175 ---- ---- 41.75A 41.75A 48.50 -9.00 57.50 2200 ---- ---- 48.50A 48.50A 56.00 -10.25 66.25 2225 ---- ---- 56.00A 56.00A 64.75 -11.00 75.75 2250 ---- ---- 64.50A 64.50A 74.00 -12.50 86.50 2275 ---- ---- 74.00A 74.00A 84.50 -13.75 98.25 2300 ---- ---- 84.25A 84.25A 96.00 -15.00 111.00 2325 ---- ---- 95.50A 95.50A 108.50 -16.25 124.75 2350 ---- ---- 107.50A 107.50A 122.00 -17.50 139.50 2375 ---- ---- 120.75A 120.75A 136.50 -18.75 155.25 2400 ---- ---- 135.00A 135.00A 152.00 -20.00 172.00 2425 ---- ---- 158.50A 158.50A 168.50 -21.00 189.50 2450 ---- ---- 175.50A 175.50A 185.75 -22.00 207.75 2475 ---- ---- ---- ---- 204.00 -22.75 226.75 2500 ---- ---- ---- ---- 222.75 -23.75 246.50 2525 ---- ---- ---- ---- 242.50 -24.25 266.75 2550 ---- ---- ---- ---- 262.50 -25.25 287.75 2575 ---- ---- ---- ---- 283.50 -25.50 309.00 2600 ---- ---- ---- ---- 304.75 -26.00 330.75 2625 ---- ---- ---- ---- 326.50 -26.50 353.00 2650 ---- ---- ---- ---- 348.50 -27.00 375.50 2675 ---- ---- ---- ---- 371.25 -27.25 398.50 2700 ---- ---- ---- ---- 394.00 -27.50 421.50 2725 ---- ---- ---- ---- 417.00 -28.00 445.00 2750 ---- ---- ---- ---- 440.50 -28.00 468.50 2775 ---- ---- ---- ---- 464.00 -28.25 492.25 2800 ---- ---- ---- ---- 487.50 -28.50 516.00 2825 ---- ---- ---- ---- 511.50 -28.50 540.00 2850 ---- ---- ---- ---- 535.50 -28.75 564.25 2875 ---- ---- ---- ---- 559.50 -29.00 588.50 2900 ---- ---- ---- ---- 583.75 -29.00 612.75 2925 ---- ---- ---- ---- 608.00 -29.25 637.25 2950 ---- ---- ---- ---- 632.50 -29.25 661.75 2975 ---- ---- ---- ---- 657.00 -29.25 686.25 3000 ---- ---- ---- ---- 681.50 -29.25 710.75 3025 ---- ---- ---- ---- 706.00 -29.50 735.50 3050 ---- ---- ---- ---- 730.50 -29.75 760.25 3075 ---- ---- ---- ---- 755.25 -29.75 785.00 3100 ---- ---- ---- ---- 780.00 -29.75 809.75 3125 ---- ---- ---- ---- 804.75 -29.75 834.50 3150 ---- ---- ---- ---- 829.50 -30.00 859.50 3175 ---- ---- ---- ---- 854.50 -29.75 884.25 3200 ---- ---- ---- ---- 879.25 -30.00 909.25 3225 ---- ---- ---- ---- 904.25 -29.75 934.00 3250 ---- ---- ---- ---- 929.00 -30.00 959.00 3275 ---- ---- ---- ---- 954.00 -30.00 984.00 3300 ---- ---- ---- ---- 979.00 -30.00 1009.00 3325 ---- ---- ---- ---- 1004.00 -30.00 1034.00 3350 ---- ---- ---- ---- 1029.00 -30.00 1059.00 3375 ---- ---- ---- ---- 1054.00 -30.00 1084.00 3400 ---- ---- ---- ---- 1079.00 -30.00 1109.00 3425 ---- ---- ---- ---- 1104.00 -30.00 1134.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 280.50B 243.50A 243.50A 275.90 +29.10 246.80 1615 ---- 275.40B 238.50A 238.50A 270.90 +29.10 241.80 1620 ---- 270.40B 233.50A 233.50A 265.90 +29.10 236.80 1625 ---- 265.60B 228.60A 228.60A 260.90 +29.10 231.80 1630 ---- 260.60B 223.70A 223.70A 255.90 +29.00 226.90 1635 ---- 255.60B 218.70A 218.70A 250.90 +29.00 221.90 1640 ---- 250.60B 213.70A 213.70A 245.90 +29.00 216.90 1645 ---- 245.60B 208.70A 208.70A 240.90 +28.90 212.00 1650 ---- 241.00B 203.80A 203.80A 236.00 +29.00 207.00 1655 ---- 235.70B 198.90A 198.90A 231.00 +28.90 202.10 1660 ---- 230.70B 193.90A 193.90A 226.00 +28.80 197.20 1665 ---- 225.70B 189.00A 189.00A 221.00 +28.80 192.20 1670 ---- 220.80B 184.10A 184.10A 216.10 +28.80 187.30 1675 ---- 216.10B 179.10A 179.10A 211.10 +28.70 182.40 1680 ---- 210.80B 174.30A 174.30A 206.20 +28.70 177.50 1685 ---- 205.80B 169.30A 169.30A 201.20 +28.60 172.60 1690 ---- 200.90B 164.40A 164.40A 196.30 +28.50 167.80 1695 ---- 196.00B 159.70A 159.70A 191.30 +28.40 162.90 1700 ---- 191.40B 154.80A 154.80A 186.40 +28.30 158.10 1705 ---- 186.10B 149.90A 149.90A 181.50 +28.30 153.20 1710 ---- 181.20B 145.10A 145.10A 176.60 +28.20 148.40 1715 ---- 176.30B 140.40A 140.40A 171.70 +28.10 143.60 1720 ---- 171.40B 135.60A 135.60A 166.80 +27.90 138.90 1725 ---- 166.80B 130.90A 130.90A 161.90 +27.80 134.10 1730 ---- 161.70B 126.20A 126.20A 157.00 +27.60 129.40 1735 ---- 156.80B 121.50A 121.50A 152.20 +27.40 124.80 1 1740 ---- 152.00B 116.90A 116.90A 147.40 +27.30 120.10 1745 ---- 147.10B 112.40A 112.40A 142.60 +27.10 115.50 1750 ---- 142.70B 107.80A 107.80A 137.80 +26.80 111.00 1755 ---- 137.60B 103.60A 103.60A 133.00 +26.50 106.50 1760 ---- 132.70B 98.90A 98.90A 128.30 +26.20 102.10 1 1765 ---- 128.10B 94.50A 94.50A 123.60 +25.90 97.70 1 1770 ---- 123.40B 90.40A 90.40A 118.90 +25.60 93.30 1775 ---- 119.10B 86.10A 86.10A 114.30 +25.20 89.10 1 1780 ---- 114.00B 82.00A 82.00A 109.80 +24.90 84.90 1785 ---- 109.90B 78.00A 78.00A 105.20 +24.40 80.80 1790 ---- 105.30B 73.80A 73.80A 100.80 +24.00 76.80 1795 ---- 100.90B 70.00A 70.00A 96.30 +23.50 72.80 1800 ---- 96.40B 66.30A 66.30A 92.00 +23.00 69.00 1805 ---- 92.10B 62.60A 62.60A 87.70 +22.50 65.20 2 1810 ---- 87.80B 59.20A 59.20A 83.50 +21.90 61.60 4 1815 ---- 83.50B 55.60A 55.60A 79.30 +21.20 58.10 2 1820 ---- 79.40B 52.10A 52.10A 75.30 +20.70 54.60 8 1825 ---- 75.30B 49.00A 49.00A 71.30 +20.00 51.30 14 1830 45.70 71.40B 45.60A 45.60A 67.50 +19.40 7 48.10 18 1835 ---- 67.50B 42.60A 42.60A 63.70 +18.60 45.10 8 1840 57.60 63.70B 39.80A 63.70B 60.00 +17.90 3 42.10 3 6 1845 ---- 60.10B 37.10A 37.10A 56.50 +17.20 39.30 26 1850 ---- 56.50B 34.50A 34.50A 53.10 +16.50 36.60 2 1855 ---- 53.10B 32.20A 32.20A 49.80 +15.70 34.10 5 1860 ---- 49.80B 29.90A 29.90A 46.60 +14.90 31.70 7 8 1865 29.00 46.70B 27.70A 46.60B 43.60 +14.20 208 29.40 1870 ---- 43.60B 25.60A 25.60A 40.70 +13.40 27.30 10 1875 35.00 40.70B 23.60A 35.50A 37.90 +12.70 2 25.20 1 7 1880 ---- 38.00B 21.80A 21.80A 35.30 +12.00 2 23.30 2 1885 ---- 35.40B 20.10A 20.10A 32.80 +11.20 21.60 3 1890 ---- 32.90B 18.50A 18.50A 30.40 +10.50 19.90 3 1895 ---- 30.50B 17.00A 17.00A 28.10 +9.80 18.30 2 3 1900 ---- 28.30B 15.60A 15.60A 26.00 +9.10 2 16.90 3 7 1905 ---- 26.20B 14.30A 14.30A 24.00 +8.40 15.60 2 1910 ---- 24.20B 13.20A 13.20A 22.20 +7.90 14.30 1915 ---- 22.30B 12.00A 12.00A 20.40 +7.30 13.10 1 5 1920 17.20 20.60B 11.00A 16.20A 18.80 +6.70 1 12.10 1 1 1925 ---- 18.90B 10.10A 10.10A 17.30 +6.20 11.10 1930 ---- 17.40B 9.20A 9.20A 15.90 +5.70 2 10.20 7 6 1935 ---- 16.00B 8.40A 8.40A 14.50 +5.20 9.30 1 1940 ---- 14.70B 7.70A 7.70A 13.30 +4.80 8.50 1 1 1945 ---- 13.40B 7.00A 7.00A 12.20 +4.40 7.80 14 1950 ---- 12.30B 6.50A 6.50A 11.20 +4.00 7.20 8 1955 ---- 11.30B 5.90A 5.90A 10.20 +3.60 6.60 3 1960 ---- 10.30B 5.40A 5.40A 9.30 +3.30 2 6.00 1965 ---- 9.40B 5.00A 5.00A 8.50 +3.00 2 5.50 1970 4.60 8.60B 4.50A 7.20A 7.80 +2.70 7 5.10 3 5 1975 ---- 7.80B 4.20A 4.20A 7.10 +2.50 4.60 5 1980 ---- 7.20B 3.80A 3.80A 6.50 +2.20 1 4.30 2 1985 ---- 6.50B 3.50A 3.50A 5.90 +2.00 3.90 1990 ---- 5.90B 3.20A 3.20A 5.40 +1.80 3.60 1995 ---- 5.40B 3.00A 3.00A 4.90 +1.60 3.30 2000 ---- 5.00B 2.70A 2.70A 4.50 +1.40 3.10 3 2005 ---- 4.50B 2.50A 2.50A 4.10 +1.30 2.80 1 2010 3.50 4.10B 2.30A 4.10B 3.70 +1.10 1 2.60 1 78 2015 ---- 3.70B 2.20A 2.20A 3.40 +1.00 2 2.40 6 2020 3.10 3.40B 2.00A 3.40B 3.10 +.90 3 2.20 2025 2.80 3.10B 1.80A 3.10B 2.90 +.80 2 2.10 2 2030 ---- 2.80B 1.70A 1.70A 2.60 +.70 1.90 1 2035 ---- 2.60B 1.60A 1.60A 2.40 +.60 1.80 2040 ---- 2.40B 1.50A 1.50A 2.20 +.60 1.60 9 2045 ---- 2.10B 1.40A 1.40A 2.00 +.50 1.50 2050 ---- 2.00B 1.30A 1.30A 1.80 +.40 1.40 3 11 2055 ---- 1.80B 1.20A 1.20A 1.70 +.40 1.30 10 2060 ---- 1.60B 1.10A 1.10A 1.60 +.40 1.20 2065 ---- 1.50B ---- 1.50B 1.40 +.30 1.10 2070 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 2075 ---- 1.30B .90A .90A 1.20 +.20 1.00 27 27 TOTAL EST.VOL VOLUME OPEN INT TOTAL 247 60 343 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- .30A .30A .20 -.20 .40 1615 ---- ---- .30A .30A .20 -.20 .40 1 1620 ---- ---- ---- ---- .20 -.20 .40 1 1625 ---- ---- .40A .40A .30 -.20 .50 3 1630 ---- ---- .40A .40A .30 -.20 .50 1635 ---- ---- .40A .40A .30 -.30 .60 1640 ---- ---- .40A .40A .30 -.30 .60 1645 ---- ---- .50A .50A .30 -.40 .70 6 1650 ---- ---- .50A .50A .40 -.30 .70 3 9 1655 ---- ---- .50A .50A .40 -.40 .80 1 1660 ---- ---- .50A .50A .40 -.50 .90 2 1665 .60 .60 .60 .70B .50 -.40 2 .90 3 1670 ---- ---- .60A .60A .50 -.50 1.00 1675 ---- ---- .70A .70A .60 -.50 1 1.10 1 1680 ---- ---- .70A .70A .60 -.60 1.20 1685 ---- ---- .70A .70A .70 -.60 1.30 1 1690 ---- ---- .80A .80A .70 -.70 1 1.40 3 5 1695 .90 .90 .90 .90 .80 -.80 2 1.60 1 1700 ---- ---- .90A .90A .90 -.80 1.70 2 1705 ---- ---- 1.00A 1.00A .90 -1.00 1.90 2 1710 ---- ---- 1.10A 1.10A 1.00 -1.10 2.10 2 17 1715 ---- ---- 1.20A 1.20A 1.10 -1.20 2.30 1 1720 ---- ---- 1.30A 1.30A 1.20 -1.30 2.50 3 1725 ---- ---- 1.40A 1.40A 1.40 -1.40 2.80 3 1730 ---- ---- 1.50A 1.50A 1.50 -1.60 1 3.10 9 1735 ---- ---- 1.60A 1.60A 1.60 -1.80 3.40 6 6 1740 ---- 4.00B 1.80A 4.00B 1.80 -2.00 3.80 5 6 1745 ---- 4.50B 2.00A 4.50B 2.00 -2.20 2 4.20 3 5 1750 2.60 4.90B 2.20A 2.20A 2.20 -2.40 5 4.60 1 12 1755 ---- 5.50B 2.40A 5.50B 2.50 -2.60 5.10 2 1760 ---- 6.00B 2.70A 6.00B 2.70 -2.90 5.60 4 1765 ---- 6.70B 2.90A 6.70B 3.00 -3.20 3 6.20 1770 ---- 7.40B 3.20A 7.40B 3.40 -3.50 6.90 1 1775 ---- 8.20B 3.60A 8.20B 3.70 -3.90 7.60 1 1780 ---- 9.00B 3.90A 9.00B 4.10 -4.30 2 8.40 2 18 1785 ---- 9.90B 4.40A 9.90B 4.60 -4.70 1 9.30 1 1 1790 ---- 11.00B 4.80A 11.00B 5.10 -5.20 10.30 3 8 1795 5.80 12.10B 5.30A 6.00B 5.70 -5.60 1 11.30 2 3 1800 ---- 13.30B 5.90A 13.30B 6.30 -6.20 1 12.50 4 20 1805 7.20 14.60B 6.50A 7.60B 7.00 -6.70 2 13.70 1 23 1810 ---- 16.00B 7.20A 16.00B 7.80 -7.20 67 15.00 1 20 1815 ---- 17.50B 8.00A 17.50B 8.60 -7.90 3 16.50 5 5 1820 16.40 19.10B 8.90A 8.90A 9.60 -8.40 6 18.00 2 1825 ---- 20.90B 9.80A 20.90B 10.60 -9.10 19.70 1 1830 10.80 22.80B 10.80 11.30B 11.70 -9.80 71 21.50 2 1835 ---- 24.90B 12.00A 24.90B 12.90 -10.50 23.40 2 1840 ---- 26.90B 13.30A 26.90B 14.30 -11.20 6 25.50 4 3 1845 ---- 29.20B 14.60A 29.20B 15.70 -12.00 1 27.70 4 1850 17.90 31.60B 15.90 16.80B 17.30 -12.70 10 30.00 4 9 1855 19.90 34.20B 17.70A 17.70A 19.00 -13.40 1 32.40 1860 ---- 36.90B 19.40A 36.80B 20.80 -14.20 35.00 4 7 1865 ---- 39.70B 21.20A 39.60B 22.70 -15.00 1 37.70 1 1 1870 33.40 42.60B 23.20A 23.20A 24.80 -15.70 12 40.50 1875 33.70 45.70B 25.20A 38.70B 27.00 -16.50 1 43.50 1880 ---- 48.80B 27.50A 48.70B 29.40 -17.20 46.60 1885 ---- 52.10B 29.80A 51.80B 31.90 -17.90 49.80 1890 50.70 55.20B 32.30A 52.80B 34.50 -18.60 1 53.10 1895 ---- 58.80B 35.00A 58.80B 37.20 -19.30 56.50 1900 ---- 62.20B 37.70A 61.90B 40.10 -20.00 60.10 1905 ---- 66.00B 40.60A 66.00B 43.10 -20.60 63.70 1910 ---- 69.80B 43.60A 69.70B 46.20 -21.20 67.40 1915 ---- 73.60B 46.70A 73.30B 49.40 -21.90 71.30 1920 ---- 77.80B 49.90A 77.80B 52.80 -22.40 75.20 1925 ---- 81.70B 53.30A 81.70B 56.30 -22.90 79.20 1930 ---- 85.70B 56.80A 85.50B 59.80 -23.40 83.20 1935 ---- 90.10B 60.30A 90.10B 63.50 -23.90 87.40 1940 ---- 94.30B 64.00A 94.30B 67.30 -24.30 91.60 1945 ---- 98.60B 67.70A 98.50B 71.10 -24.80 95.90 1950 ---- 103.20B 71.60A 103.20B 75.10 -25.10 100.20 1955 ---- 107.60B 75.50A 107.50B 79.10 -25.50 104.60 1960 ---- 112.10B 79.50A 112.00B 83.20 -25.80 109.00 1965 ---- 116.40B 83.60A 116.10B 87.40 -26.10 113.50 1970 ---- 121.00B 87.80A 120.60B 91.60 -26.40 118.00 1975 ---- 125.60B 92.00A 125.20B 95.90 -26.70 122.60 1980 ---- 130.30B 96.30A 130.30B 100.30 -26.90 127.20 1985 ---- 135.00B 100.70A 135.00B 104.70 -27.20 131.90 1990 ---- 139.70B 105.10A 139.70B 109.20 -27.30 136.50 1995 ---- 144.40B 109.50A 144.40B 113.70 -27.50 141.20 2000 ---- 149.10B 114.10A 148.70B 118.30 -27.70 146.00 2005 ---- 154.00B 118.60A 153.90B 122.90 -27.80 150.70 2010 ---- 158.80B 123.20A 158.70B 127.50 -28.00 155.50 2015 ---- 163.60B 128.30A 163.50B 132.20 -28.10 160.30 2020 ---- 168.30B 132.80A 168.30B 136.90 -28.20 165.10 2025 ---- 173.30B 137.20A 173.20B 141.60 -28.30 169.90 2030 ---- 178.00B 142.40A 177.60B 146.40 -28.40 174.80 2035 ---- 182.90B 147.00A 182.80B 151.10 -28.50 179.60 2040 ---- 187.80B 151.80A 187.70B 155.90 -28.60 184.50 2045 ---- 192.70B 156.70A 192.60B 160.70 -28.70 189.40 2050 ---- 197.70B 161.00A 197.60B 165.60 -28.70 194.30 2055 ---- 202.60B 166.30A 202.50B 170.40 -28.80 199.20 2060 ---- 207.40B 171.10A 206.90B 175.30 -28.80 204.10 2065 ---- 212.40B 176.00A 212.40B 180.10 -28.90 209.00 2070 ---- 217.30B 181.00A 217.20B 185.00 -28.90 213.90 2075 ---- 222.30B 185.30A 222.20B 189.90 -28.90 218.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 204 55 237 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- ---- ---- ---- 230.90 ---- ---- 1660 ---- ---- ---- ---- 225.90 ---- ---- 1665 ---- ---- ---- ---- 220.90 ---- ---- 1670 ---- ---- ---- ---- 215.90 ---- ---- 1675 ---- 216.00B 179.60A 216.00B 210.90 +29.00 181.90 1680 ---- ---- ---- ---- 205.90 +28.90 177.00 1685 ---- ---- ---- ---- 201.00 +28.90 172.10 1690 ---- ---- ---- ---- 196.00 +28.90 167.10 1695 ---- ---- ---- ---- 191.00 +28.80 162.20 1700 ---- 191.10B 155.00A 191.10B 186.10 +28.80 157.30 1705 ---- ---- ---- ---- 181.10 +28.60 152.50 1710 ---- ---- ---- ---- 176.20 +28.60 147.60 1715 ---- ---- ---- ---- 171.20 +28.40 142.80 1720 ---- ---- ---- ---- 166.30 +28.40 137.90 1725 ---- 166.40B 130.70A 166.40B 161.40 +28.30 133.10 1730 ---- ---- ---- ---- 156.50 +28.20 128.30 1735 ---- ---- ---- ---- 151.60 +28.00 123.60 1740 ---- ---- ---- ---- 146.70 +27.90 118.80 1745 ---- ---- ---- ---- 141.80 +27.70 114.10 1750 ---- 141.90B 107.10A 141.80B 136.90 +27.40 109.50 1755 ---- ---- ---- ---- 132.10 +27.20 104.90 1760 ---- ---- 97.90A 97.90A 127.30 +27.00 100.30 1765 ---- 99.30B 93.40A 99.30B 122.50 +26.70 95.80 1770 ---- 97.70B 89.00A 97.70B 117.70 +26.40 91.30 1775 ---- 117.90B 84.60A 117.80B 113.00 +26.10 86.90 1780 ---- 96.80B 80.30A 96.80B 108.30 +25.80 82.50 1785 ---- 96.40B 76.00A 96.40B 103.70 +25.40 78.30 1790 ---- 98.00B 71.90A 98.00B 99.10 +25.00 74.10 1795 ---- 98.80B 67.80A 98.80B 94.50 +24.50 70.00 1800 ---- 94.60B 63.90A 94.60B 90.00 +24.00 66.00 1805 ---- 90.10B 60.00A 90.10B 85.60 +23.50 62.10 1810 ---- 85.70B 56.30A 85.70B 81.20 +22.80 58.40 1815 ---- 81.30B 52.70A 81.30B 76.90 +22.20 54.70 1820 ---- 77.10B 49.30A 77.10B 72.70 +21.50 51.20 1825 ---- 72.80B 45.90A 72.80B 68.60 +20.80 47.80 1830 ---- 68.70B 42.70A 68.70B 64.50 +20.00 44.50 1835 ---- 64.70B 39.70A 64.70B 60.60 +19.20 41.40 1840 ---- 60.80B 36.80A 60.70B 56.80 +18.40 38.40 1845 ---- 57.00B 34.00A 56.90B 53.10 +17.50 35.60 1850 ---- 53.30B 31.40A 53.30B 49.60 +16.70 32.90 1855 ---- 49.70B 28.90A 49.70B 46.20 +15.90 30.30 1860 ---- 46.30B 25.80A 25.80A 42.90 +15.00 27.90 1865 ---- 43.10B 23.70A 23.70A 39.70 +14.00 25.70 1870 ---- 39.90B 21.70A 21.70A 36.70 +13.20 23.50 1875 ---- 37.00B 19.80A 19.80A 33.90 +12.40 21.50 1880 ---- 34.10B 18.10A 18.10A 31.20 +11.50 19.70 1885 ---- 31.50B 16.50A 16.50A 28.60 +10.70 17.90 6 6 1890 ---- 29.00B 15.00A 15.00A 26.20 +9.90 16.30 5 5 1895 ---- 26.70B 13.60A 13.60A 24.00 +9.20 14.80 8 8 1900 ---- 24.50B 12.40A 12.40A 21.90 +8.40 13.50 5 5 1905 ---- 22.40B 11.20A 11.20A 20.00 +7.80 12.20 1910 19.70 20.40B 10.20A 20.40B 18.20 +7.10 22 11.10 1915 15.70 18.60B 9.20A 15.00A 16.50 +6.50 3 10.00 1920 13.70 16.90B 8.30A 14.00A 15.00 +5.90 8 9.10 1925 12.90 15.40B 7.50A 12.30A 13.60 +5.40 10 8.20 1930 10.90 13.90B 6.80A 13.90B 12.30 +4.90 15 7.40 1935 9.10 12.60B 6.10A 12.60B 11.10 +4.40 5 6.70 1940 8.80 11.40B 5.50A 11.40B 10.00 +4.00 5 6.00 1945 8.30 10.30B 5.00A 7.60A 9.00 +3.50 5 5.50 1950 ---- 9.30B 4.50A 4.50A 8.10 +3.20 4.90 1955 8.40 8.40 4.10A 7.90A 7.30 +2.80 5 4.50 1960 ---- 7.50B 3.70A 3.70A 6.60 +2.50 4.10 1965 ---- 6.70B 3.30A 3.30A 6.00 +2.30 3.70 1970 ---- 6.00B 3.00A 3.00A 5.40 +2.10 3.30 1975 ---- 5.40B 2.80A 2.80A 4.80 +1.80 3.00 1980 ---- 4.90B 2.50A 2.50A 4.40 +1.60 2.80 1985 ---- 4.40B 2.30A 2.30A 3.90 +1.40 2.50 1990 ---- 4.00B 2.10A 2.10A 3.50 +1.20 2.30 1995 ---- 3.60B 1.90A 1.90A 3.20 +1.10 2.10 2000 ---- 3.20B 1.70A 1.70A 2.90 +1.00 1.90 2005 ---- 2.90B 1.60A 1.60A 2.60 +.90 1.70 2010 ---- 2.60B 1.50A 1.50A 2.30 +.70 1.60 2015 ---- 2.30B ---- 2.30B 2.10 +.70 1.40 2020 ---- 2.10B 1.20A 1.20A 1.90 +.60 1.30 2025 ---- 1.90B ---- 1.90B 1.70 +.50 1.20 2030 ---- 1.70B ---- 1.60B 1.50 +.40 1.10 2035 ---- 1.50B ---- 1.50B 1.40 +.40 1.00 2040 ---- 1.40B ---- 1.40B 1.20 +.30 .90 2045 ---- 1.20B ---- 1.20B 1.10 +.30 .80 2050 ---- 1.10B ---- 1.10B 1.00 +.20 .80 2055 ---- 1.00B ---- 1.00B .90 +.20 .70 2060 ---- .90B ---- .90B .80 +.20 .60 2065 ---- .80B ---- .80B .70 +.10 .60 2070 ---- .70B ---- .70B .70 +.20 .50 2075 .60 .70B .60 .70B .60 +.10 2 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 24 24 G1W FEB23 Gold Weekly Wednesday Option - Week 1 PUT 1655 ---- ---- ---- .30A .20 ---- ---- 1660 ---- ---- ---- .30A .20 ---- ---- 1665 ---- ---- ---- .40A .20 ---- ---- 1670 ---- ---- ---- .40A .20 ---- ---- 1675 ---- ---- .40A .40A .20 -.30 .50 1680 ---- ---- .40A .40A .30 -.30 .60 1685 ---- ---- .50A .50A .30 -.40 .70 1690 ---- ---- .50A .50A .30 -.40 .70 1695 ---- ---- .50A .50A .40 -.40 .80 1700 ---- ---- .60A .60A .40 -.50 .90 1705 ---- ---- .60A .60A .50 -.60 1.10 1710 ---- ---- .60A .60A .50 -.70 1.20 1715 ---- ---- .70A .70A .60 -.70 1.30 1720 ---- ---- .80A .80A .70 -.80 1.50 1725 ---- ---- .80A .80A .70 -1.00 1.70 1730 .80 .80 .80 .80 .80 -1.10 2 1.90 1735 ---- ---- 1.00A 1.00A .90 -1.20 2.10 1740 ---- ---- 1.10A 1.10A 1.00 -1.40 2.40 1745 ---- ---- 1.20A 1.20A 1.20 -1.50 2.70 1750 ---- ---- 1.30A 1.30A 1.30 -1.70 1 3.00 1755 ---- ---- 1.50A 1.50A 1.50 -1.90 3.40 1760 ---- 3.90B 1.70A 3.90B 1.70 -2.10 3.80 1765 ---- 4.40B 1.80A 4.40B 1.90 -2.40 4.30 1770 ---- 5.00B 2.10A 5.00B 2.10 -2.70 4.80 1775 ---- 5.60B 2.30A 5.60B 2.40 -3.00 5.40 1780 ---- 6.30B 2.60A 6.30B 2.70 -3.30 1 6.00 5 5 1785 ---- 7.10B 2.90A 7.00B 3.00 -3.80 6.80 1790 ---- 7.90B 3.20A 7.90B 3.40 -4.20 7.60 1795 ---- 8.90B 3.60A 8.90B 3.80 -4.70 8.50 5 5 1800 ---- 10.00B 4.00A 10.00B 4.30 -5.20 9.50 15 15 1805 9.90 11.10B 4.50A 10.10B 4.90 -5.70 5 10.60 5 5 1810 5.10 12.40B 5.10 5.20B 5.50 -6.30 4 11.80 1815 ---- 13.80B 5.70A 13.50B 6.20 -6.90 13.10 1820 10.10 15.40B 6.40A 11.60B 6.90 -7.70 5 14.60 1825 11.90 17.10B 7.20A 7.20A 7.80 -8.40 5 16.20 1830 17.00 18.90B 8.10A 17.50B 8.80 -9.10 3 17.90 1835 ---- 20.80B 9.10A 20.70B 9.90 -9.90 19.80 1840 ---- 23.00B 10.20A 22.90B 11.00 -10.80 21.80 1845 22.90 25.20B 11.40A 23.50B 12.30 -11.60 1 23.90 1850 ---- 27.60B 12.70A 27.40B 13.80 -12.40 26.20 1855 14.30 30.20B 14.20A 14.20A 15.30 -13.30 3 28.60 1860 30.40 32.90B 15.80A 31.10B 17.00 -14.20 5 31.20 2 2 1865 ---- 35.70B 17.50A 17.50A 18.90 -15.00 33.90 1870 30.00 38.70B 19.40A 19.40A 20.90 -15.90 1 36.80 2 2 1875 21.50 41.90B 21.40A 21.40A 23.00 -16.80 1 39.80 1880 41.60 45.10B 23.60A 23.60A 25.30 -17.60 5 42.90 1885 ---- 48.50B 25.90A 47.30B 27.70 -18.50 46.20 1890 ---- 50.80B 28.40A 28.40A 30.30 -19.20 49.50 1895 33.80 54.30B 31.10A 35.00B 33.10 -19.90 5 53.00 1900 ---- 58.10B 33.80A 33.80A 36.00 -20.70 56.70 1 1 1905 ---- 61.90B 36.80A 36.80A 39.00 -21.40 60.40 1910 ---- 65.80B 39.80A 39.80A 42.20 -22.00 64.20 1915 ---- 69.80B 43.00A 43.00A 45.50 -22.70 68.20 1920 ---- 73.90B 46.30A 46.30A 49.00 -23.20 72.20 1925 ---- 78.00B 49.70A 49.70A 52.60 -23.70 76.30 1930 ---- 82.30B 53.30A 53.30A 56.20 -24.30 80.50 1935 ---- 86.60B 57.00A 57.00A 60.10 -24.70 84.80 1940 ---- 91.00B 60.70A 60.70A 64.00 -25.10 89.10 1945 ---- 95.50B 64.60A 64.60A 68.00 -25.60 93.60 1950 ---- 100.00B 68.60A 68.60A 72.10 -25.90 98.00 1955 ---- 104.50B 72.60A 72.60A 76.30 -26.20 102.50 1960 ---- 109.10B 76.80A 76.80A 80.50 -26.60 107.10 1965 ---- ---- 81.00A 81.00A 84.90 -26.80 111.70 1970 ---- ---- 85.30A 85.30A 89.30 -27.10 116.40 1975 ---- 123.20B 89.70A 89.70A 93.70 -27.40 121.10 1980 ---- ---- 94.10A 94.10A 98.20 -27.60 125.80 1985 ---- ---- 98.60A 98.60A 102.80 -27.70 130.50 1990 ---- ---- 103.10A 103.10A 107.40 -27.90 135.30 1995 ---- ---- 107.70A 107.70A 112.00 -28.10 140.10 2000 ---- 147.10B 112.30A 112.30A 116.70 -28.20 144.90 2005 ---- ---- ---- ---- 121.40 -28.30 149.70 2010 ---- ---- ---- ---- 126.20 -28.40 154.60 2015 ---- ---- ---- ---- 130.90 -28.50 159.40 2020 ---- ---- ---- ---- 135.70 -28.60 164.30 2025 ---- 171.50B 136.00A 136.00A 140.50 -28.70 169.20 2030 ---- ---- ---- ---- 145.30 -28.80 174.10 2035 ---- ---- ---- ---- 150.20 -28.80 179.00 2040 ---- ---- ---- ---- 155.00 -28.90 183.90 2045 ---- ---- ---- ---- 159.90 -28.90 188.80 2050 ---- 196.20B 160.20A 160.20A 164.80 -28.90 193.70 2055 ---- ---- ---- ---- 169.70 -29.00 198.70 2060 ---- ---- ---- ---- 174.60 -29.00 203.60 2065 ---- ---- ---- ---- 179.50 -29.10 208.60 2070 ---- ---- ---- ---- 184.50 -29.00 213.50 2075 ---- 221.00B 184.70A 184.70A 189.40 -29.10 218.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 35 35 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 319.40B 282.10A 282.10A 314.70 +29.10 285.60 1560 ---- 314.30B 277.10A 277.10A 309.70 +29.10 280.60 1565 ---- 309.40B 272.10A 272.10A 304.70 +29.10 275.60 1570 ---- 304.30B 267.10A 267.10A 299.70 +29.10 270.60 1575 ---- 299.40B 262.10A 262.10A 294.70 +29.10 265.60 1580 ---- 294.30B 257.10A 257.10A 289.80 +29.20 260.60 1585 ---- 289.30B 252.10A 252.10A 284.80 +29.20 255.60 1590 ---- 284.30B 247.10A 247.10A 279.80 +29.20 250.60 1595 ---- 279.40B 242.10A 242.10A 274.80 +29.20 245.60 1600 ---- 274.40B 237.10A 237.10A 269.80 +29.20 240.60 1605 ---- 269.30B 232.10A 232.10A 264.80 +29.20 235.60 1610 ---- 264.30B 227.10A 227.10A 259.80 +29.20 230.60 1615 ---- 259.40B 222.10A 222.10A 254.80 +29.20 225.60 1620 ---- 254.40B 217.10A 217.10A 249.80 +29.10 220.70 1625 ---- 249.30B 212.10A 212.10A 244.80 +29.10 215.70 1630 ---- 244.40B 207.20A 207.20A 239.80 +29.10 210.70 1635 ---- 239.30B 202.20A 202.20A 234.80 +29.10 205.70 1640 ---- 234.30B 197.20A 197.20A 229.80 +29.10 200.70 1645 ---- 229.40B 192.20A 192.20A 224.80 +29.10 195.70 1650 ---- 224.40B 187.10A 187.10A 219.80 +29.10 190.70 1655 ---- 219.30B 182.20A 182.20A 214.80 +29.10 185.70 1660 ---- 214.30B 177.20A 177.20A 209.80 +29.10 180.70 1665 ---- 209.40B 172.20A 172.20A 204.80 +29.10 175.70 1670 ---- 204.30B 167.20A 167.20A 199.80 +29.10 170.70 1675 ---- 199.40B 162.20A 162.20A 194.80 +29.10 165.70 1680 ---- 194.30B 157.20A 157.20A 189.80 +29.10 160.70 1685 ---- 189.40B 152.20A 152.20A 184.80 +29.10 155.70 1690 ---- 184.40B 147.20A 147.20A 179.80 +29.10 150.70 1695 ---- 179.40B 142.20A 142.20A 174.80 +29.10 145.70 1700 ---- 174.40B 137.20A 137.20A 169.80 +29.10 140.70 1705 ---- 169.40B 132.20A 132.20A 164.80 +29.10 135.70 1710 ---- 164.40B 127.20A 127.20A 159.80 +29.10 130.70 1715 ---- 159.40B 122.20A 122.20A 154.80 +29.10 125.70 1720 ---- 154.30B 117.20A 117.20A 149.80 +29.10 120.70 1725 ---- 149.40B 112.20A 112.20A 144.80 +29.10 115.70 1730 ---- 144.40B 107.20A 107.20A 139.80 +29.10 110.70 1735 ---- 139.40B 102.20A 102.20A 134.80 +29.10 105.70 1740 ---- 134.30B 97.20A 97.20A 129.80 +29.10 100.70 1745 ---- 129.40B 92.20A 92.20A 124.80 +29.10 95.70 1750 ---- 124.30B 87.20A 87.20A 119.80 +29.10 90.70 1755 ---- 119.40B 82.30A 82.30A 114.80 +29.10 85.70 1760 ---- 114.30B 77.20A 77.20A 109.80 +29.10 80.70 1765 ---- 109.40B 72.10A 72.10A 104.80 +29.10 75.70 1770 ---- 104.30B 67.20A 67.20A 99.80 +29.10 70.70 2 1775 ---- 99.40B 62.20A 62.20A 94.80 +29.10 65.70 2 1780 ---- 94.30B 57.30A 57.30A 89.80 +29.00 60.80 11 1785 ---- 89.30B 52.40A 52.40A 84.80 +28.90 55.90 1790 ---- 84.30B 47.60A 47.60A 79.80 +28.70 51.10 7 1795 ---- 79.30B 42.80A 42.80A 74.80 +28.50 5 46.30 6 1800 ---- 74.80B 38.10A 38.10A 69.80 +28.20 12 41.60 2 77 1805 ---- 69.30B 33.50A 33.50A 64.80 +27.80 4 37.00 1810 ---- 64.40B 29.30A 29.30A 59.80 +27.20 8 32.60 2 17 1815 ---- 59.30B 25.30A 25.30A 54.80 +26.50 1 28.30 28 1820 ---- 54.50B 21.50A 21.50A 49.80 +25.50 24.30 17 1825 41.60 49.80B 18.10A 49.80B 44.90 +24.30 4 20.60 2 40 1830 19.50 44.50B 14.90A 24.50A 40.00 +22.80 2 17.20 1 56 1835 ---- 39.50B 12.00A 12.00A 35.10 +21.00 14.10 17 31 1840 10.20 34.70B 9.50A 10.90A 30.20 +18.80 61 11.40 210 313 1845 7.50 30.20B 7.20 19.50A 25.50 +16.50 34 9.00 23 26 1850 7.10 25.50B 5.30 25.50B 20.90 +13.80 17 7.10 44 137 1855 5.40 20.90B 3.70A 17.60A 16.60 +11.20 13 5.40 115 136 1860 3.00 16.60B 2.60A 13.60A 12.70 +8.60 19 4.10 105 205 1865 2.70 12.70B 1.80 12.70B 9.30 +6.30 19 3.00 424 674 1870 2.30 9.40B 1.20A 7.20A 6.60 +4.40 36 2.20 147 224 1875 1.20 6.70B .80A 4.90A 4.50 +2.90 59 1.60 3 285 1880 .80 4.60B .60A 3.00 3.00 +1.80 6 1.20 233 1885 .60 2.90 .40A 2.10B 1.90 +1.10 255 .80 203 259 1890 1.00 1.90B .30A 1.90B 1.20 +.60 20 .60 19 1895 ---- 1.10B .20A .20A .80 +.40 .40 1 10 1900 .20 .80 .20 .50 .50 +.20 101 .30 130 177 1905 .30 .50 .20A .40A .30 +.10 10 .20 28 1910 .10 .30 .10 .20 .20 +.10 7 .10 1 1 1915 ---- .20B ---- .20B .10 UNCH .10 1 19 1920 .20 .20 .20 .20 .10 UNCH 1 .10 12 1925 .10 .10 .10 .10 .10 UNCH 12 .10 1 67 1930 ---- ---- ---- ---- .10 UNCH .10 7 1935 ---- ---- ---- ---- .10 UNCH .10 102 1940 ---- ---- ---- ---- .10 UNCH .10 56 1945 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 706 1432 3757 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 15 .10 152 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 1 1720 ---- ---- ---- ---- .10 UNCH .10 13 1725 ---- ---- ---- ---- .10 UNCH 6 .10 2 80 1730 ---- ---- ---- ---- .10 UNCH .10 1 1735 ---- ---- ---- ---- .10 UNCH .10 2 7 1740 ---- ---- ---- ---- .10 UNCH .10 1 18 1745 ---- ---- ---- ---- .10 UNCH .10 9 1750 ---- ---- ---- ---- .10 UNCH .10 73 1755 ---- ---- ---- ---- .10 UNCH .10 24 1760 ---- ---- ---- ---- .10 UNCH .10 1 20 1765 ---- ---- ---- ---- .10 UNCH .10 107 1770 ---- ---- ---- ---- .10 UNCH .10 47 52 1775 ---- ---- ---- ---- .10 UNCH .10 29 1780 ---- ---- .10A .10A .10 -.10 .20 34 1785 ---- ---- .10A .10A .10 -.20 .30 1 28 1790 ---- ---- .10A .10A .10 -.40 2 .50 1 44 1795 .50 .50 .10A .10A .10 -.60 1 .70 3 40 1800 .90 .90 .10 .10 .10 -.90 46 1.00 22 47 1805 .10 .10 .10 .10 .10 -1.30 2 1.40 47 53 1810 .10 .10 .10 .10 .10 -1.90 21 2.00 13 17 1815 .10 3.00B .10 .10 .10 -2.60 9 2.70 2 17 1820 2.90 4.30B .20A .20A .20 -3.50 21 3.70 12 17 1825 3.60 5.80B .20A 1.30B .20 -4.80 27 5.00 301 321 1830 7.60 7.80B .20 .20 .30 -6.30 31 6.60 27 35 1835 1.50 10.00B .20 .20 .40 -8.10 10 8.50 6 18 1840 9.20 12.60B .40A .40A .50 -10.30 149 10.80 21 24 1845 10.80 15.50B .60 .60 .80 -12.60 148 13.40 10 7 1850 7.40 18.80B .90 .90 1.20 -15.30 67 16.50 25 104 1855 7.70 22.40B 1.30A 1.50 1.90 -17.90 30 19.80 18 20 1860 15.60 26.40B 2.00A 2.50 3.00 -20.50 17 23.50 15 14 1865 6.50 30.40B 3.10A 4.00B 4.60 -22.80 561 27.40 2 240 1870 11.30 34.80B 4.80 6.00 6.90 -24.70 42 31.60 1875 8.90 39.20B 7.10A 7.10A 9.80 -26.20 12 36.00 2 2 1880 ---- 43.80B 10.00A 43.80B 13.30 -27.20 40.50 1885 ---- 48.60B 13.40A 48.60B 17.20 -28.00 45.20 1890 ---- 53.40B 17.30A 53.40B 21.50 -28.50 50.00 1895 24.50 58.20B 21.60A 21.60A 26.10 -28.70 2 54.80 1900 ---- 63.30B 26.10A 63.30B 30.80 -28.90 59.70 1905 ---- 68.10B 30.80A 68.00B 35.60 -29.00 64.60 1910 ---- 73.10B 35.90A 73.10B 40.50 -29.00 69.50 1915 ---- 78.00B 40.90A 77.90B 45.40 -29.10 74.50 1920 ---- 82.90B 45.70A 82.90B 50.40 -29.10 79.50 1925 ---- 87.80B 50.40A 87.60B 55.40 -29.10 84.50 1930 ---- 92.90B 55.70A 92.90B 60.40 -29.10 89.50 1935 ---- 97.90B 60.80A 97.90B 65.40 -29.10 94.50 1940 ---- 102.80B 65.70A 102.40B 70.40 -29.10 99.50 1945 ---- 107.90B 70.70A 107.90B 75.40 -29.10 104.50 1950 ---- 112.90B 75.30A 112.80B 80.40 -29.10 109.50 1955 ---- 117.90B 80.70A 117.90B 85.40 -29.10 114.50 1960 ---- 122.90B 85.70A 122.90B 90.40 -29.10 119.50 1965 ---- 127.90B 90.60A 127.80B 95.40 -29.10 124.50 1970 ---- 132.90B 95.60A 132.80B 100.40 -29.10 129.50 1975 ---- 137.90B 100.20A 137.80B 105.40 -29.10 134.50 1980 ---- 142.90B 105.70A 142.80B 110.40 -29.10 139.50 1985 ---- 147.90B 110.70A 147.80B 115.40 -29.10 144.50 1990 ---- 152.90B 115.60A 152.80B 120.40 -29.10 149.50 1995 ---- 157.90B 120.60A 157.80B 125.40 -29.10 154.50 2000 ---- 162.90B 125.70A 162.80B 130.40 -29.10 159.50 2005 ---- 167.90B 130.70A 167.80B 135.40 -29.10 164.50 2010 ---- 172.90B 135.60A 172.80B 140.40 -29.10 169.50 2015 ---- 177.90B 140.60A 177.80B 145.40 -29.10 174.50 2020 ---- 182.90B 145.70A 182.80B 150.40 -29.10 179.50 2025 ---- 187.90B 150.70A 187.80B 155.40 -29.10 184.50 2030 ---- 192.90B 155.70A 192.80B 160.40 -29.10 189.50 2035 ---- 197.90B 160.70A 197.80B 165.40 -29.10 194.50 2040 ---- 202.90B 165.70A 202.90B 170.40 -29.10 199.50 2045 ---- 207.90B 170.70A 207.90B 175.40 -29.10 204.50 2050 ---- 212.90B 175.70A 212.80B 180.40 -29.10 209.50 2055 ---- 217.90B 180.70A 217.90B 185.40 -29.10 214.50 2060 ---- 222.90B 185.70A 222.90B 190.40 -29.10 219.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1219 581 1969 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- 284.40B 247.10A 247.10A 279.70 +29.10 250.60 1595 ---- 279.30B 242.10A 242.10A 274.70 +29.10 245.60 1600 ---- 274.30B 237.10A 237.10A 269.70 +29.10 240.60 1605 ---- 269.40B 232.10A 232.10A 264.70 +29.10 235.60 1610 ---- 264.30B 227.20A 227.20A 259.70 +29.10 230.60 1615 ---- 259.40B 222.20A 222.20A 254.70 +29.10 225.60 1620 ---- 254.30B 217.20A 217.20A 249.70 +29.10 220.60 1625 ---- 249.40B 212.20A 212.20A 244.70 +29.10 215.60 1630 ---- 244.40B 207.20A 207.20A 239.70 +29.10 210.60 1635 ---- 239.40B 202.20A 202.20A 234.70 +29.10 205.60 1640 ---- 234.40B 197.20A 197.20A 229.70 +29.10 200.60 1645 ---- 229.30B 192.20A 192.20A 224.70 +29.10 195.60 1650 ---- 224.40B 187.10A 187.10A 219.70 +29.10 190.60 1655 ---- 219.40B 182.20A 182.20A 214.70 +29.10 185.60 1660 ---- 214.30B 177.20A 177.20A 209.70 +29.10 180.60 1665 ---- 209.40B 172.20A 172.20A 204.70 +29.10 175.60 1670 ---- 204.30B 167.20A 167.20A 199.70 +29.10 170.60 1675 ---- 199.40B 162.20A 162.20A 194.70 +29.10 165.60 1680 ---- 194.30B 157.20A 157.20A 189.70 +29.10 160.60 1685 ---- 189.40B 152.20A 152.20A 184.70 +29.10 155.60 1690 ---- 184.30B 147.20A 147.20A 179.70 +29.10 150.60 1695 ---- 179.40B 142.20A 142.20A 174.80 +29.10 145.70 1700 ---- 174.30B 137.20A 137.20A 169.80 +29.10 140.70 1705 ---- 169.30B 132.20A 132.20A 164.80 +29.10 135.70 1710 ---- 164.30B 127.20A 127.20A 159.80 +29.10 130.70 1715 ---- 159.30B 122.20A 122.20A 154.80 +29.10 125.70 1720 ---- 154.40B 117.20A 117.20A 149.80 +29.10 120.70 1725 ---- 149.40B 112.20A 112.20A 144.80 +29.10 115.70 1730 ---- 144.30B 107.10A 107.10A 139.80 +29.10 110.70 1735 ---- 139.30B 102.30A 102.30A 134.80 +29.10 105.70 1740 ---- 134.30B 97.20A 97.20A 129.80 +29.10 100.70 1745 ---- 129.30B 92.10A 92.10A 124.80 +29.10 95.70 1750 ---- 124.80B 87.20A 87.20A 119.80 +29.10 90.70 1755 ---- 119.30B 82.20A 82.20A 114.80 +29.00 85.80 1760 ---- 114.30B 77.30A 77.30A 109.80 +28.90 80.90 2 1765 ---- 109.30B 72.40A 72.40A 104.80 +28.80 76.00 1770 ---- 104.30B 67.40A 67.40A 99.80 +28.70 71.10 1775 ---- 99.80B 62.60A 62.60A 94.80 +28.60 66.20 1 1780 ---- 94.30B 57.90A 57.90A 89.80 +28.40 61.40 1785 ---- 89.50B 53.10A 53.10A 84.80 +28.10 56.70 1790 ---- 84.30B 48.50A 48.50A 79.80 +27.80 52.00 1795 ---- 79.50B 44.00A 44.00A 74.80 +27.40 3 47.40 1 1800 ---- 74.90B 39.50A 39.50A 69.90 +27.00 4 42.90 4 5 1805 ---- 69.60B 35.40A 35.40A 65.00 +26.40 2 38.60 3 1810 ---- 64.70B 31.50A 31.50A 60.10 +25.70 34.40 10 1815 ---- 59.70B 27.70A 27.70A 55.20 +24.80 30.40 16 1820 ---- 54.90B 24.20A 24.20A 50.40 +23.70 26.70 1 1825 ---- 50.40B 20.70A 20.70A 45.60 +22.40 23.20 28 1830 21.90 45.60B 17.70A 45.60B 41.00 +21.10 2 19.90 33 1835 ---- 40.90B 14.90A 14.90A 36.40 +19.40 17.00 11 1840 13.00 36.40B 12.50A 36.40B 32.00 +17.70 2 14.30 7 40 1845 31.20 32.00B 10.40A 32.00B 27.80 +15.90 4 11.90 259 274 1850 12.30 27.80B 8.20A 24.70A 23.80 +14.00 5 9.80 26 36 1855 9.80 23.80B 6.70A 21.50B 20.10 +12.10 6 8.00 28 33 1860 10.30 20.00B 5.40A 20.00B 16.70 +10.20 3 6.50 6 27 1865 4.70 16.70B 4.30A 16.60B 13.70 +8.50 68 5.20 26 243 1870 9.80 13.60B 3.30A 13.60B 11.10 +7.00 31 4.10 5 26 1875 2.60 11.00B 2.50A 9.20A 8.80 +5.60 20 3.20 4 24 1880 3.60 8.80B 1.90A 7.30A 6.90 +4.40 8 2.50 29 18 1885 4.70 6.90B 1.50A 5.70A 5.40 +3.40 32 2.00 2 12 1890 1.00 5.40B 1.00 5.40B 4.10 +2.50 61 1.60 33 1895 2.80 4.20B .90A 4.20B 3.10 +1.90 28 1.20 50 1900 .90 3.20B .70 3.20B 2.40 +1.40 53 1.00 4 38 1905 ---- 2.40B .50A .50A 1.80 +1.00 .80 8 1910 1.20 1.80B .40A 1.10A 1.40 +.80 6 .60 8 1915 1.20 1.30B .40A 1.30B 1.00 +.50 1 .50 1 1920 .70 .90B .30A .90B .80 +.40 19 .40 100 101 1925 .50 .70B .50 .70B .60 +.30 42 .30 110 118 1930 ---- .50B .20A .20A .40 +.10 .30 1 101 1935 ---- .30B ---- .30B .30 +.10 .20 1 1940 ---- ---- ---- ---- .30 +.10 20 .20 21 1945 ---- ---- ---- ---- .20 UNCH .20 1950 .20 .20 .20 .20 .10 UNCH 2 .10 5 1955 ---- ---- ---- ---- .10 UNCH .10 10 1960 .20 .20 .20 .20 .10 UNCH 1 .10 34 1965 ---- ---- ---- ---- .10 UNCH .10 101 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 423 611 1476 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 10 1730 ---- ---- ---- ---- .10 UNCH .10 1 1735 ---- ---- ---- ---- .10 UNCH .10 1 1740 ---- ---- ---- ---- .10 UNCH .10 3 1745 ---- ---- ---- ---- .10 UNCH .10 3 1750 ---- ---- .10A .10A .10 -.10 10 .20 5 1755 ---- ---- .10A .10A .10 -.10 .20 9 1760 ---- ---- .10A .10A .10 -.20 .30 100 205 1765 ---- ---- .10A .10A .10 -.30 .40 100 112 1770 ---- ---- .10A .10A .10 -.40 7 .50 20 101 1775 .60 .60 .10 .10 .10 -.60 19 .70 13 1780 .10 .10 .10 .10 .10 -.80 3 .90 10 116 1785 ---- ---- .20A .20A .10 -1.00 1.10 1790 .30 .30 .20A .40B .10 -1.30 4 1.40 112 1795 ---- ---- .20A .20A .20 -1.60 1.80 6 9 1800 .60 .60 .20A .20A .20 -2.20 32 2.40 13 63 1805 2.20 3.20B .30A 2.40B .30 -2.70 12 3.00 78 39 1810 1.10 4.20B .30A .30A .40 -3.40 75 3.80 37 41 1815 ---- 5.40B .40A 5.40B .50 -4.30 2 4.80 24 55 1820 .70 6.90B .60A .60A .70 -5.40 15 6.10 19 29 1825 6.20 8.70B .60 .60 1.00 -6.60 71 7.60 17 22 1830 7.70 10.60B 1.00A 9.60B 1.30 -8.00 2 9.30 12 13 1835 ---- 12.90B 1.30A 12.90B 1.70 -9.70 11.40 23 15 1840 10.50 15.50B 1.70A 1.90 2.30 -11.40 41 13.70 263 255 1845 3.40 18.30B 2.40A 2.40A 3.10 -13.20 16 16.30 14 1850 9.90 21.40B 3.20A 3.20A 4.10 -15.10 11 19.20 101 116 1855 6.00 24.90B 4.20A 4.20A 5.40 -17.00 46 22.40 13 6 1860 23.70 28.60B 5.50A 6.40 7.00 -18.90 18 25.90 7 8 1865 7.40 32.30B 7.10A 8.10B 9.00 -20.60 3 29.60 8 240 1870 31.60 36.30B 9.00A 10.40B 11.40 -22.10 98 33.50 6 6 1875 31.40 40.60B 11.40 13.10B 14.10 -23.50 18 37.60 9 9 1880 35.00 44.90B 14.30A 14.30A 17.20 -24.70 1 41.90 5 5 1885 ---- 49.60B 17.40A 49.50B 20.70 -25.70 46.40 5 2 1890 29.30 54.20B 20.90A 27.10B 24.40 -26.50 3 50.90 1895 32.80 58.90B 24.50 27.30B 28.40 -27.20 7 55.60 2 1900 36.30 63.80B 28.60A 28.60A 32.70 -27.60 14 60.30 7 1905 39.00 68.60B 32.80A 35.90B 37.10 -28.00 5 65.10 1 1910 37.90 73.40B 37.20A 40.40B 41.60 -28.40 3 70.00 1915 ---- 78.30B 41.70A 78.30B 46.30 -28.60 74.90 1920 ---- 83.20B 46.30A 83.20B 51.00 -28.80 79.80 1925 ---- 88.10B 51.00A 88.10B 55.90 -28.80 84.70 1930 ---- 93.10B 56.20A 93.10B 60.70 -28.90 89.60 1935 ---- 98.10B 61.00A 98.00B 65.60 -29.00 94.60 1940 ---- 102.90B 65.90A 102.90B 70.50 -29.10 99.60 1945 ---- 107.90B 70.80A 107.80B 75.50 -29.00 104.50 1950 ---- 113.00B 75.40A 112.90B 80.40 -29.10 109.50 1955 ---- 117.90B 80.70A 117.90B 85.40 -29.10 114.50 1960 ---- 122.80B 85.70A 122.40B 90.40 -29.10 119.50 1965 ---- 127.90B 90.80A 127.90B 95.40 -29.10 124.50 1970 ---- 132.90B 95.60A 132.90B 100.40 -29.10 129.50 1975 ---- 137.90B 100.30A 137.90B 105.40 -29.10 134.50 1980 ---- 142.90B 105.60A 142.90B 110.40 -29.10 139.50 1985 ---- 147.90B 110.60A 147.80B 115.40 -29.10 144.50 1990 ---- 152.80B 115.60A 152.80B 120.40 -29.00 149.40 1995 ---- 157.90B 120.60A 157.80B 125.40 -29.00 154.40 2000 ---- 162.90B 125.20A 162.90B 130.40 -29.00 159.40 2005 ---- 167.90B 130.60A 167.80B 135.40 -29.00 164.40 2010 ---- 172.90B 135.70A 172.80B 140.40 -29.00 169.40 2015 ---- 177.90B 140.60A 177.80B 145.40 -29.00 174.40 2020 ---- 182.90B 145.60A 182.80B 150.40 -29.00 179.40 2025 ---- 187.90B 150.70A 187.80B 155.40 -29.00 184.40 2030 ---- 192.80B 155.70A 192.80B 160.40 -29.00 189.40 2035 ---- 197.80B 160.70A 197.80B 165.40 -29.00 194.40 2040 ---- 202.90B 165.70A 202.80B 170.40 -29.00 199.40 2045 ---- 207.90B 170.70A 207.80B 175.40 -29.00 204.40 2050 ---- 212.90B 175.70A 212.80B 180.30 -29.10 209.40 2055 ---- 217.90B 180.70A 217.80B 185.30 -29.10 214.40 2060 ---- 222.90B 185.70A 222.80B 190.30 -29.10 219.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 536 876 1765 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- 279.30B 242.20A 242.20A 274.70 +29.10 245.60 1600 ---- 274.40B 237.20A 237.20A 269.70 +29.10 240.60 1605 ---- 269.30B 232.20A 232.20A 264.70 +29.10 235.60 1610 ---- 264.40B 227.20A 227.20A 259.70 +29.10 230.60 1615 ---- 259.30B 222.20A 222.20A 254.70 +29.10 225.60 1620 ---- 254.40B 217.20A 217.20A 249.70 +29.10 220.60 1625 ---- 249.30B 212.20A 212.20A 244.70 +29.10 215.60 1630 ---- 244.40B 207.10A 207.10A 239.70 +29.10 210.60 1635 ---- 239.30B 202.10A 202.10A 234.70 +29.10 205.60 1640 ---- 234.30B 197.30A 197.30A 229.70 +29.10 200.60 1645 ---- 229.40B 192.30A 192.30A 224.70 +29.10 195.60 1650 ---- 224.30B 187.10A 187.10A 219.70 +29.10 190.60 1655 ---- 219.40B 182.20A 182.20A 214.70 +29.10 185.60 1660 ---- 214.40B 177.20A 177.20A 209.70 +29.10 180.60 1665 ---- 209.30B 172.20A 172.20A 204.70 +29.10 175.60 1670 ---- 204.40B 167.20A 167.20A 199.70 +29.10 170.60 1675 ---- 199.80B 162.20A 162.20A 194.70 +29.10 165.60 1680 ---- 194.40B 157.20A 157.20A 189.70 +29.00 160.70 1685 ---- 189.30B 152.30A 152.30A 184.70 +29.00 155.70 1690 ---- 184.40B 147.40A 147.40A 179.70 +29.00 150.70 1695 ---- 179.30B 142.20A 142.20A 174.70 +29.00 145.70 1700 ---- 174.80B 137.30A 137.30A 169.70 +28.90 140.80 1705 ---- 169.30B 132.30A 132.30A 164.70 +28.90 135.80 1710 ---- 164.30B 127.40A 127.40A 159.70 +28.80 130.90 1715 ---- 159.30B 122.40A 122.40A 154.70 +28.80 125.90 1720 ---- 154.50B 117.50A 117.50A 149.70 +28.70 121.00 1725 ---- 149.90B 112.50A 112.50A 144.70 +28.60 116.10 1730 ---- 144.50B 107.60A 107.60A 139.80 +28.60 111.20 1735 ---- 139.40B 102.80A 102.80A 134.80 +28.50 106.30 1740 ---- 134.40B 97.80A 97.80A 129.80 +28.40 101.40 1745 ---- 129.60B 93.10A 93.10A 124.90 +28.30 96.60 1750 ---- 125.00B 88.20A 88.20A 119.90 +28.10 91.80 1755 ---- 119.70B 83.50A 83.50A 115.00 +28.00 87.00 1760 ---- 114.70B 78.80A 78.80A 110.00 +27.70 82.30 1765 ---- 109.80B 74.20A 74.20A 105.10 +27.50 77.60 1770 ---- 104.90B 69.60A 69.60A 100.20 +27.20 73.00 1775 ---- 100.40B 65.10A 65.10A 95.40 +26.90 68.50 1780 ---- 95.10B 60.80A 60.80A 90.50 +26.40 64.10 1785 ---- 90.30B 56.50A 56.50A 85.70 +26.00 59.70 1790 ---- 85.90B 52.30A 52.30A 81.00 +25.50 55.50 1795 ---- 81.10B 48.40A 48.40A 76.30 +25.00 51.30 1800 ---- 76.40B 44.30A 44.30A 71.60 +24.30 47.30 1805 ---- 71.70B 40.70A 40.70A 67.00 +23.50 43.50 1810 ---- 67.10B 37.10A 37.10A 62.50 +22.70 39.80 1815 ---- 62.60B 33.60A 33.60A 58.00 +21.80 36.20 1820 ---- 58.20B 30.30A 30.30A 53.70 +20.80 32.90 1 1825 ---- 53.80B 27.40A 27.40A 49.50 +19.80 29.70 1830 ---- 49.60B 24.40A 24.40A 45.40 +18.70 26.70 1 1835 ---- 45.50B 21.80A 21.80A 41.50 +17.60 23.90 22 1840 ---- 41.60B 19.40A 19.40A 37.70 +16.40 21.30 8 8 1845 ---- 37.80B 17.10A 17.10A 34.10 +15.20 18.90 1 1850 ---- 34.20B 15.10A 15.10A 30.70 +14.00 16.70 18 1855 ---- 30.80B 13.30A 13.30A 27.50 +12.80 14.70 4 4 1860 ---- 27.60B 11.60A 11.60A 24.60 +11.70 12.90 2 13 1865 20.20 24.70B 10.10A 24.70B 21.80 +10.50 3 11.30 1 1870 ---- 21.90B 8.80A 8.80A 19.30 +9.40 1 9.90 1 1 1875 ---- 19.40B 7.60A 7.60A 17.00 +8.40 8.60 10 30 1880 ---- 17.10B 6.60A 6.60A 14.90 +7.50 1 7.40 12 19 1885 ---- 15.00B 5.70A 5.70A 13.00 +6.60 6.40 30 1890 ---- 13.10B 4.90A 4.90A 11.30 +5.70 1 5.60 1 3 1895 ---- 11.40B 4.20A 4.20A 9.80 +5.00 4.80 19 19 1900 5.00 9.90B 3.60A 9.90B 8.40 +4.30 1 4.10 15 1905 ---- 8.50B 3.10A 3.10A 7.20 +3.60 3.60 7 1910 2.90 7.40B 2.70A 7.40B 6.20 +3.10 5 3.10 9 12 1915 2.50 6.30B 2.30A 6.30B 5.30 +2.70 5 2.60 1 3 1920 ---- 5.40B 1.90A 1.90A 4.50 +2.20 1 2.30 16 26 1925 ---- 4.70B 1.70A 1.70A 3.90 +2.00 1.90 1930 ---- 4.00B 1.40A 1.40A 3.30 +1.60 1.70 6 1935 ---- 3.40B 1.20A 1.20A 2.80 +1.40 1.40 9 1940 1.10 2.90B 1.00A 2.80B 2.40 +1.20 6 1.20 1945 ---- 2.40B .90A .90A 2.10 +1.00 1.10 7 1950 1.80 2.00B .80A 2.00B 1.80 +.90 2 .90 6 9 1955 ---- 1.70B .70A .70A 1.50 +.70 11 .80 1 1960 1.50 1.50 .60A 1.40A 1.30 +.60 6 .70 1965 1.00 1.20B 1.00 1.20B 1.10 +.50 7 .60 1970 1.10 1.10 1.10 1.00A 1.00 +.50 6 .50 1975 .70 .80B .70 .80B .80 +.30 8 .50 3 1980 ---- .70B ---- .70B .70 +.30 .40 1985 ---- .60B ---- .60B .60 +.20 .40 1990 ---- .50B ---- .50B .60 +.30 .30 1995 ---- .40B ---- .40B .50 +.20 .30 1 2000 ---- .40B ---- .40B .40 +.10 .30 2005 ---- .30B ---- .30B .40 +.20 .20 2010 ---- ---- ---- ---- .30 +.10 .20 2015 ---- ---- ---- ---- .30 +.10 .20 2020 ---- ---- ---- ---- .30 +.10 20 .20 2 2025 ---- ---- ---- ---- .20 UNCH .20 2030 ---- ---- ---- ---- .20 UNCH .20 2035 ---- ---- ---- ---- .20 +.10 .10 2040 ---- ---- ---- ---- .20 +.10 .10 2045 ---- ---- ---- ---- .20 +.10 .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 89 272 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 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- .20A .20A .10 -.20 .30 23 24 1705 ---- ---- .20A .20A .10 -.20 .30 1710 ---- ---- .20A .20A .10 -.30 .40 1 1715 ---- ---- .20A .20A .10 -.30 .40 1720 ---- ---- .20A .20A .10 -.40 .50 1725 ---- ---- .20A .20A .10 -.50 .60 1730 ---- ---- .20A .20A .10 -.60 .70 1 1735 ---- ---- .30A .30A .20 -.60 .80 3 3 1740 ---- ---- .30A .30A .20 -.70 .90 1 1745 ---- ---- .30A .30A .20 -.90 1.10 1750 ---- ---- .30A .30A .30 -1.00 20 1.30 15 23 1755 ---- ---- .40A .40A .40 -1.10 1.50 17 1760 .50 .50 .40A .40A .40 -1.40 6 1.80 2 7 1765 ---- ---- .50A .50A .50 -1.60 2.10 2 1770 ---- 2.60B .60A 2.60B .60 -1.90 2.50 12 35 1775 ---- 3.10B .70A 3.10B .80 -2.20 21 3.00 24 1780 .80 3.70B .80 .80 .90 -2.60 1 3.50 11 1785 1.00 4.40B 1.00 1.00 1.10 -3.10 22 4.20 1 42 1790 1.40 5.30B 1.20A 1.20A 1.40 -3.50 18 4.90 11 12 1795 1.70 6.20B 1.50A 1.50A 1.60 -4.20 19 5.80 1 18 1800 2.30 7.30B 1.80 1.80 2.00 -4.80 5 6.80 2 4 1805 ---- 8.60B 2.10A 8.60B 2.40 -5.50 1 7.90 10 18 1810 ---- 10.00B 2.50A 10.00B 2.80 -6.40 9.20 1815 ---- 11.60B 3.00A 11.60B 3.40 -7.30 10.70 26 1820 ---- 13.40B 3.60A 13.40B 4.10 -8.20 1 12.30 3 1825 ---- 15.40B 4.20A 15.40B 4.80 -9.30 14.10 1 8 1830 11.60 17.50B 5.00 5.30B 5.80 -10.30 4 16.10 1 1 1835 12.80 19.90B 5.90A 13.40B 6.80 -11.50 7 18.30 2 36 1840 13.50 22.50B 7.00A 7.50B 8.00 -12.70 7 20.70 3 1 1845 16.70 25.30B 8.20A 10.60B 9.40 -13.90 104 23.30 16 1850 ---- 28.30B 9.60A 28.20B 11.00 -15.10 26.10 1855 11.20 31.50B 11.20 12.20B 12.80 -16.30 3 29.10 2 2 1860 15.40 34.80B 13.00A 14.20B 14.90 -17.40 28 32.30 2 36 1865 ---- 38.30B 15.10A 38.20B 17.10 -18.60 2 35.70 1870 ---- 41.60B 17.30A 41.60B 19.60 -19.60 39.20 6 1875 ---- 45.50B 19.80A 45.50B 22.30 -20.60 42.90 1880 ---- 49.40B 22.50A 49.40B 25.20 -21.60 46.80 1885 ---- 53.50B 25.50A 53.50B 28.30 -22.50 50.80 1890 ---- 57.90B 28.60A 57.90B 31.60 -23.30 54.90 1895 ---- 61.90B 31.90A 61.90B 35.00 -24.10 59.10 1900 ---- 66.70B 35.40A 66.70B 38.70 -24.80 63.50 1905 ---- 70.90B 39.00A 70.90B 42.50 -25.40 67.90 1 1910 ---- 75.50B 42.80A 75.50B 46.50 -25.90 72.40 1915 ---- 80.10B 46.80A 80.10B 50.50 -26.40 76.90 1920 ---- 84.80B 50.90A 84.80B 54.80 -26.80 81.60 1925 ---- 89.60B 55.10A 89.60B 59.10 -27.10 86.20 1930 ---- 94.30B 59.40A 94.30B 63.50 -27.50 91.00 1935 ---- 99.00B 63.80A 98.80B 68.00 -27.70 95.70 1940 ---- 103.80B 68.20A 103.60B 72.60 -27.90 100.50 1945 ---- 108.70B 72.80A 108.50B 77.30 -28.10 105.40 1950 ---- 113.60B 77.40A 113.50B 82.00 -28.20 110.20 1955 ---- 118.50B 82.10A 118.40B 86.70 -28.40 115.10 1960 ---- 123.40B 86.80A 123.40B 91.50 -28.50 120.00 1965 ---- 128.40B 91.60A 128.30B 96.30 -28.60 124.90 1970 ---- 133.20B 96.30A 133.20B 101.20 -28.60 129.80 1975 ---- 138.20B 101.20A 138.00B 106.00 -28.80 134.80 1980 ---- 143.10B 106.40A 143.10B 110.90 -28.80 139.70 1985 ---- 148.20B 111.20A 148.10B 115.80 -28.90 144.70 1990 ---- 153.10B 116.10A 153.10B 120.80 -28.80 149.60 1995 ---- 158.00B 121.00A 158.00B 125.70 -28.90 154.60 2000 ---- 163.10B 125.60A 163.10B 130.60 -28.90 159.50 2005 ---- 168.00B 130.90A 168.00B 135.60 -28.90 164.50 2010 ---- 173.00B 135.80A 172.90B 140.50 -29.00 169.50 2015 ---- 177.90B 140.80A 177.90B 145.50 -29.00 174.50 2020 ---- 182.90B 145.80A 182.90B 150.50 -29.00 179.50 2025 ---- 188.00B 150.40A 187.90B 155.40 -29.10 184.50 2030 ---- 192.80B 155.70A 192.80B 160.40 -29.00 189.40 2035 ---- 197.80B 160.70A 197.80B 165.40 -29.00 194.40 2040 ---- 202.90B 165.80A 202.90B 170.40 -29.00 199.40 2045 ---- 207.90B 170.80A 207.90B 175.30 -29.10 204.40 2050 ---- 212.90B 175.30A 212.90B 180.30 -29.10 209.40 2055 ---- 217.90B 180.80A 217.90B 185.30 -29.10 214.40 2060 ---- 222.80B 185.70A 222.40B 190.30 -29.10 219.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 269 91 381 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 294.40B 257.20A 257.20A 289.70 +29.10 260.60 1585 ---- 289.30B 252.20A 252.20A 284.70 +29.10 255.60 1590 ---- 284.40B 247.20A 247.20A 279.70 +29.10 250.60 1595 ---- 279.30B 242.20A 242.20A 274.70 +29.10 245.60 1600 ---- 274.40B 237.20A 237.20A 269.70 +29.10 240.60 1605 ---- 269.30B 232.10A 232.10A 264.70 +29.10 235.60 1610 ---- 264.40B 227.20A 227.20A 259.70 +29.10 230.60 1615 ---- 259.30B 222.30A 222.30A 254.70 +29.10 225.60 1620 ---- 254.40B 217.30A 217.30A 249.70 +29.10 220.60 1625 ---- 249.30B 212.30A 212.30A 244.70 +29.10 215.60 1630 ---- 244.40B 207.20A 207.20A 239.70 +29.10 210.60 1635 ---- 239.40B 202.20A 202.20A 234.70 +29.10 205.60 1640 ---- 234.40B 197.20A 197.20A 229.70 +29.10 200.60 1645 ---- 229.30B 192.30A 192.30A 224.70 +29.10 195.60 1650 ---- 224.80B 187.20A 187.20A 219.70 +29.10 190.60 1655 ---- 219.40B 182.20A 182.20A 214.70 +29.10 185.60 1660 ---- 214.40B 177.30A 177.30A 209.70 +29.00 180.70 1665 ---- 209.30B 172.20A 172.20A 204.70 +29.00 175.70 1670 ---- 204.30B 167.30A 167.30A 199.70 +29.00 170.70 1675 ---- 199.80B 162.30A 162.30A 194.70 +29.00 165.70 1680 ---- 194.30B 157.30A 157.30A 189.70 +29.00 160.70 1685 ---- 189.30B 152.40A 152.40A 184.70 +28.90 155.80 1690 ---- 184.30B 147.30A 147.30A 179.70 +28.90 150.80 1695 ---- 179.40B 142.40A 142.40A 174.70 +28.80 145.90 1700 ---- 174.90B 137.40A 137.40A 169.70 +28.80 140.90 1705 ---- 169.50B 132.50A 132.50A 164.70 +28.70 136.00 1710 ---- 164.40B 127.70A 127.70A 159.80 +28.70 131.10 1715 ---- 159.60B 122.60A 122.60A 154.80 +28.60 126.20 1720 ---- 154.50B 117.80A 117.80A 149.80 +28.50 121.30 1725 ---- 150.00B 112.90A 112.90A 144.90 +28.50 116.40 1730 ---- 144.60B 108.10A 108.10A 139.90 +28.30 111.60 1735 ---- 139.70B 103.30A 103.30A 135.00 +28.20 106.80 1740 ---- 134.80B 98.50A 98.50A 130.00 +28.00 102.00 1745 ---- 129.90B 93.80A 93.80A 125.10 +27.80 97.30 1750 ---- 125.20B 89.10A 89.10A 120.20 +27.70 92.50 1755 ---- 120.00B 84.40A 84.40A 115.30 +27.40 87.90 1760 ---- 115.20B 79.80A 79.80A 110.40 +27.10 83.30 1 1765 ---- 110.30B 75.20A 75.20A 105.60 +26.90 78.70 1770 ---- 105.40B 70.80A 70.80A 100.70 +26.50 74.20 1775 ---- 100.90B 66.60A 66.60A 96.00 +26.20 69.80 1780 ---- 96.10B 62.40A 62.40A 91.20 +25.70 65.50 1785 ---- 91.40B 58.10A 58.10A 86.50 +25.20 61.30 1 1790 ---- 86.70B 54.00A 54.00A 81.90 +24.80 57.10 7 1795 ---- 82.00B 50.10A 50.10A 77.30 +24.20 53.10 1800 ---- 77.40B 46.50A 46.50A 72.80 +23.50 49.30 2 1805 ---- 72.90B 42.90A 42.90A 68.40 +22.90 6 45.50 9 1810 40.00 68.40B 39.40A 68.40B 64.00 +22.10 2 41.90 34 1815 ---- 64.10B 36.10A 36.10A 59.70 +21.20 38.50 1 1820 ---- 59.80B 32.90A 32.90A 55.60 +20.40 35.20 1825 ---- 55.60B 29.80A 29.80A 51.60 +19.50 32.10 7 1830 ---- 51.50B 27.00A 27.00A 47.60 +18.40 29.20 24 1835 ---- 47.60B 24.40A 24.40A 43.90 +17.40 6 26.50 1 5 1840 22.60 43.80B 21.90A 43.80B 40.30 +16.40 1 23.90 3 26 1845 ---- 40.20B 19.70A 19.70A 36.80 +15.30 21.50 1 1850 ---- 36.70B 17.60A 17.60A 33.50 +14.20 1 19.30 4 34 1855 ---- 33.50B 15.80A 15.80A 30.40 +13.10 17.30 7 8 1860 ---- 30.40B 14.10A 14.10A 27.50 +12.10 15.40 12 1865 ---- 27.50B 12.50A 12.50A 24.70 +11.00 3 13.70 56 1870 20.90 24.80B 11.10A 20.60A 22.20 +10.00 2 12.20 15 1875 17.80 22.40B 9.80A 18.40A 19.90 +9.10 7 10.80 2 24 1880 ---- 20.00B 8.70A 8.70A 17.70 +8.20 9.50 30 1885 14.50 17.90B 7.70A 14.20A 15.80 +7.40 8 8.40 1 2 1890 ---- 16.00B 6.80A 6.80A 14.00 +6.60 2 7.40 1 1895 ---- 14.20B 6.00A 6.00A 12.40 +5.90 4 6.50 28 1900 ---- 12.60B 5.20A 5.20A 11.00 +5.20 1 5.80 6 1905 ---- 11.10B 4.50A 4.50A 9.70 +4.60 5.10 1 1910 ---- 9.80B 3.90A 3.90A 8.50 +4.00 1 4.50 53 1915 ---- 8.60B 3.50A 3.50A 7.50 +3.60 3.90 15 1920 ---- 7.60B 3.00A 3.00A 6.60 +3.10 3.50 2 1925 ---- 6.60B 2.70A 2.70A 5.80 +2.80 3.00 3 5 1930 ---- 5.80B 2.30A 2.30A 5.00 +2.30 2.70 1935 ---- 5.00B 2.00A 2.00A 4.40 +2.00 2.40 1940 2.10 4.40B 1.80A 1.80A 3.80 +1.70 7 2.10 1 1945 ---- 3.80B 1.60A 1.60A 3.30 +1.50 1.80 7 1950 ---- 3.40B 1.40A 1.40A 2.90 +1.30 1.60 2 1955 ---- 2.90B 1.20A 1.20A 2.50 +1.10 1.40 1 1960 ---- 2.50B 1.10A 1.10A 2.20 +.90 1.30 5 1965 ---- 2.20B 1.00A 1.00A 1.90 +.80 1.10 26 1970 ---- 1.90B .90A .90A 1.70 +.70 1.00 1 1 1975 ---- 1.60B .80A .80A 1.50 +.60 1 .90 3 56 1980 ---- 1.40B .70A .70A 1.30 +.50 .80 9 1985 ---- 1.20B ---- 1.20B 1.20 +.50 .70 8 1990 ---- 1.10B ---- 1.10B 1.00 +.40 .60 1 23 1995 ---- .90B ---- .90B .90 +.30 .60 2000 .70 .80B .70 .80B .80 +.30 1 .50 9 2005 ---- .70B ---- .70B .70 +.20 .50 24 2010 ---- .60B ---- .60B .70 +.30 .40 2015 ---- .50B ---- .50B .60 +.20 .40 2020 ---- .50B ---- .50B .50 +.10 .40 2025 ---- .40B ---- .40B .50 +.20 .30 2030 ---- ---- ---- ---- .40 +.10 .30 2035 ---- ---- ---- ---- .40 +.10 .30 2040 ---- ---- ---- ---- .40 +.10 .30 2045 ---- ---- ---- ---- .30 +.10 .20 2050 ---- ---- ---- ---- .30 +.10 .20 2055 ---- ---- ---- ---- .30 +.10 .20 2060 ---- ---- ---- ---- .30 +.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 26 582 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 .10 .10 .10 .10 UNCH 5 .10 12 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 2 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 8 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 5 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 5 1665 ---- ---- ---- ---- .10 -.10 .20 5 1670 ---- ---- ---- ---- .10 -.10 .20 17 1675 ---- ---- .20A .20A .10 -.20 .30 5 1680 ---- ---- .20A .20A .10 -.20 .30 1 1685 ---- ---- .20A .20A .10 -.20 .30 1 1690 ---- ---- .20A .20A .10 -.30 .40 1695 ---- ---- .20A .20A .10 -.30 .40 1700 ---- ---- .20A .20A .20 -.30 .50 2 5 1705 ---- ---- .20A .20A .20 -.40 .60 1710 .30 .30 .30 .30 .20 -.40 1 .60 1 4 1715 ---- ---- .30A .30A .20 -.50 2 .70 2 1720 ---- ---- .30A .30A .30 -.60 .90 15 1725 ---- ---- .30A .30A .30 -.70 1.00 2 5 1730 ---- ---- .40A .40A .30 -.90 1.20 1 218 1735 ---- ---- .40A .40A .40 -.90 1.30 4 1740 ---- ---- .50A .50A .50 -1.10 1.60 43 1745 ---- ---- .60A .60A .50 -1.30 1.80 35 1750 ---- ---- .70A .70A .60 -1.50 2.10 3 1755 ---- ---- .80A .80A .70 -1.70 2.40 30 1760 ---- ---- .90A .90A .90 -1.90 2 2.80 11 1765 ---- 3.30B 1.00A 3.30B 1.00 -2.20 3.20 1 12 1770 ---- 3.90B 1.20A 3.90B 1.20 -2.50 3.70 1 42 1775 ---- 4.50B 1.40A 4.50B 1.40 -2.90 4.30 6 1780 ---- 5.30B 1.60A 5.30B 1.60 -3.40 5.00 1 26 1785 2.20 6.10B 1.90A 1.90A 1.90 -3.90 5 5.80 15 1790 ---- 7.10B 2.20A 7.10B 2.30 -4.30 21 6.60 2 1795 5.00 8.20B 2.50A 2.50A 2.70 -4.90 8 7.60 1 2 1800 ---- 9.40B 2.90A 9.40B 3.20 -5.50 16 8.70 1 29 1805 ---- 10.80B 3.40A 10.80B 3.80 -6.20 7 10.00 1 2 1810 ---- 12.30B 3.90A 12.30B 4.40 -7.00 44 11.40 54 1815 5.50 14.00B 4.50A 4.50A 5.10 -7.80 1 12.90 5 1820 ---- 15.80B 5.30A 15.80B 6.00 -8.70 14.70 10 1825 ---- 17.90B 6.10A 17.90B 6.90 -9.60 16.50 1 6 1830 ---- 20.10B 7.00A 20.10B 8.00 -10.60 1 18.60 4 4 1835 ---- 22.50B 8.10A 22.40B 9.20 -11.70 20.90 9 12 1840 ---- 25.10B 9.40A 25.10B 10.60 -12.70 2 23.30 1 2 1845 ---- 27.80B 10.70A 27.80B 12.10 -13.80 25.90 5 6 1850 27.10 30.80B 12.30A 15.20B 13.80 -14.90 46 28.70 1 47 1855 ---- 33.90B 14.00A 33.90B 15.70 -16.00 31.70 7 1860 18.00 37.20B 15.90A 19.50B 17.80 -17.00 2 34.80 1 1 1865 ---- 40.70B 18.00A 40.60B 20.00 -18.10 38.10 3 1870 ---- 43.90B 20.30A 43.90B 22.50 -19.00 41.50 1 1875 26.10 47.50B 22.80A 27.40B 25.20 -19.90 7 45.10 1 1880 ---- 51.40B 25.50A 51.40B 28.00 -20.90 48.90 1885 ---- 55.50B 28.40A 55.50B 31.10 -21.60 52.70 1890 ---- 59.50B 31.40A 59.50B 34.30 -22.40 56.70 1895 ---- 63.70B 34.60A 63.70B 37.70 -23.10 60.80 1900 ---- 67.90B 38.00A 67.90B 41.20 -23.90 65.10 1 1905 ---- 72.20B 41.50A 72.20B 44.90 -24.50 69.40 1910 ---- 76.90B 45.20A 76.90B 48.80 -24.90 73.70 1915 ---- 81.30B 49.00A 81.20B 52.70 -25.50 78.20 1920 ---- 85.90B 52.90A 85.90B 56.80 -25.90 82.70 1925 ---- 90.50B 57.00A 90.50B 61.00 -26.30 87.30 1930 ---- 95.20B 61.10A 95.20B 65.20 -26.70 91.90 1935 ---- 99.90B 65.40A 99.90B 69.60 -27.00 96.60 1940 ---- 104.60B 69.70A 104.60B 74.00 -27.30 101.30 1945 ---- 109.40B 74.10A 109.40B 78.50 -27.60 106.10 1950 ---- 114.30B 78.60A 114.30B 83.10 -27.70 110.80 1955 ---- 119.10B 83.20A 119.10B 87.70 -27.90 115.60 1960 ---- 123.90B 87.80A 123.90B 92.40 -28.10 120.50 1965 ---- 128.70B 92.50A 128.50B 97.10 -28.20 125.30 1970 ---- 133.70B 97.20A 133.70B 101.80 -28.40 130.20 1975 ---- 138.50B 101.90A 138.30B 106.60 -28.50 135.10 1980 ---- 143.50B 106.70A 143.50B 111.50 -28.50 140.00 1985 ---- 148.30B 111.50A 148.30B 116.30 -28.60 144.90 1990 ---- 153.30B 116.70A 153.10B 121.20 -28.70 149.90 1995 ---- 158.30B 121.50A 158.30B 126.10 -28.70 154.80 2000 ---- 163.30B 126.00A 163.30B 131.00 -28.70 159.70 2005 ---- 168.20B 131.30A 168.10B 135.90 -28.80 164.70 2010 ---- 173.20B 136.20A 173.20B 140.80 -28.90 169.70 2015 ---- 178.20B 141.10A 178.20B 145.70 -28.90 174.60 2020 ---- 183.10B 146.00A 183.10B 150.70 -28.90 179.60 2025 ---- 188.00B 150.60A 188.00B 155.60 -29.00 184.60 2030 ---- 193.00B 155.90A 193.00B 160.60 -28.90 189.50 2035 ---- 197.90B 160.90A 197.50B 165.50 -29.00 194.50 2040 ---- 203.00B 165.80A 203.00B 170.50 -29.00 199.50 2045 ---- 208.00B 170.80A 207.90B 175.50 -29.00 204.50 2050 ---- 213.00B 175.40A 212.90B 180.40 -29.10 209.50 2055 ---- 217.90B 180.80A 217.90B 185.40 -29.00 214.40 2060 ---- 222.90B 185.70A 222.90B 190.40 -29.00 219.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 170 34 740 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 259.40B 222.30A 222.30A 254.70 +29.10 225.60 1620 ---- 254.40B 217.30A 217.30A 249.70 +29.10 220.60 1625 ---- 249.60B 212.30A 212.30A 244.70 +29.10 215.60 1630 ---- 244.40B 207.30A 207.30A 239.70 +29.10 210.60 1635 ---- 239.40B 202.20A 202.20A 234.70 +29.10 205.60 1640 ---- 234.40B 197.20A 197.20A 229.70 +29.10 200.60 1645 ---- 229.40B 192.20A 192.20A 224.70 +29.10 195.60 1650 ---- 224.80B 187.30A 187.30A 219.70 +29.00 190.70 1655 ---- 219.40B 182.20A 182.20A 214.70 +29.00 185.70 1660 ---- 214.40B 177.40A 177.40A 209.70 +29.00 180.70 1665 ---- 209.40B 172.30A 172.30A 204.70 +29.00 175.70 1670 ---- 204.40B 167.30A 167.30A 199.70 +28.90 170.80 1675 ---- 199.80B 162.40A 162.40A 194.70 +28.90 165.80 1680 ---- 194.50B 157.30A 157.30A 189.70 +28.80 160.90 1685 ---- 189.40B 152.40A 152.40A 184.70 +28.80 155.90 1690 ---- 184.50B 147.50A 147.50A 179.70 +28.70 151.00 1695 ---- 179.40B 142.50A 142.50A 174.80 +28.80 146.00 1700 ---- 174.90B 137.60A 137.60A 169.80 +28.70 141.10 1705 ---- 169.60B 132.80A 132.80A 164.80 +28.60 136.20 1710 ---- 164.60B 127.90A 127.90A 159.90 +28.60 131.30 1715 ---- 159.70B 122.90A 122.90A 154.90 +28.50 126.40 1720 ---- 154.70B 118.20A 118.20A 150.00 +28.40 121.60 1725 ---- 150.10B 113.30A 113.30A 145.00 +28.20 116.80 1730 ---- 144.80B 108.60A 108.60A 140.10 +28.10 112.00 1735 ---- 139.90B 103.70A 103.70A 135.20 +28.00 107.20 1740 ---- 135.00B 99.00A 99.00A 130.30 +27.80 102.50 1745 ---- 130.10B 94.40A 94.40A 125.40 +27.60 97.80 1750 ---- 125.50B 89.80A 89.80A 120.50 +27.40 93.10 1755 ---- 120.30B 85.10A 85.10A 115.60 +27.10 88.50 1760 ---- 115.50B 80.50A 80.50A 110.80 +26.80 84.00 1765 ---- 110.60B 76.20A 76.20A 106.00 +26.50 79.50 1770 ---- 106.10B 71.80A 71.80A 101.20 +26.10 75.10 1775 ---- 101.40B 67.50A 67.50A 96.50 +25.70 70.80 1780 ---- 96.60B 63.50A 63.50A 91.80 +25.30 66.50 1785 ---- 91.90B 59.40A 59.40A 87.20 +24.80 62.40 1790 ---- 87.30B 55.40A 55.40A 82.60 +24.30 58.30 1795 ---- 82.70B 51.60A 51.60A 78.10 +23.70 54.40 1800 ---- 78.20B 47.80A 47.80A 73.60 +23.00 50.60 1805 ---- 73.70B 44.30A 44.30A 69.20 +22.30 46.90 1810 ---- 69.40B 40.90A 40.90A 65.00 +21.60 43.40 1815 ---- 65.10B 37.40A 37.40A 60.80 +20.80 40.00 1820 ---- 60.90B 34.40A 34.40A 56.70 +19.90 36.80 1825 ---- 56.80B 31.50A 31.50A 52.80 +19.10 33.70 1830 ---- 52.80B 28.70A 28.70A 48.90 +18.10 30.80 1835 ---- 49.00B 26.10A 26.10A 45.30 +17.20 28.10 2 1 1840 24.30 45.30B 23.50A 45.30B 41.70 +16.10 2 25.60 1845 ---- 41.70B 21.30A 21.30A 38.40 +15.20 23.20 1850 ---- 38.40B 19.30A 19.30A 35.10 +14.10 1 21.00 1855 ---- 35.10B 17.40A 17.40A 32.10 +13.20 18.90 1860 ---- 32.10B 15.60A 15.60A 29.20 +12.20 17.00 3 1865 ---- 29.20B 14.00A 14.00A 26.50 +11.20 1 15.30 1870 ---- 26.70B 12.60A 12.60A 24.00 +10.30 13.70 1 1875 ---- 24.30B 11.30A 11.30A 21.60 +9.30 12.30 1880 ---- 21.90B 10.10A 10.10A 19.50 +8.50 11.00 1885 ---- 19.80B 9.00A 9.00A 17.40 +7.60 9.80 1890 15.60 17.80B 8.00A 17.80B 15.60 +6.90 4 8.70 1 1895 13.90 15.90B 7.10A 15.90B 13.90 +6.20 10 7.70 1900 ---- 14.30B 6.30A 6.30A 12.40 +5.50 6.90 6 1905 ---- 12.70B 5.50A 5.50A 11.00 +4.90 6.10 1910 9.70 11.30B 4.90A 11.30B 9.70 +4.30 4 5.40 1915 ---- 10.10B 4.30A 4.30A 8.60 +3.80 4.80 1920 ---- 8.90B 3.80A 3.80A 7.60 +3.40 4.20 11 1925 6.20 7.90B 3.30A 7.90B 6.70 +2.90 4 3.80 1930 ---- 7.00B 3.00A 3.00A 5.90 +2.60 3.30 1935 6.10 6.10 2.60A 5.80A 5.20 +2.20 4 3.00 1940 ---- 5.40B 2.30A 2.30A 4.60 +2.00 2.60 1945 ---- 4.70B 2.10A 2.10A 4.10 +1.80 2.30 1950 ---- 4.20B 1.90A 1.90A 3.60 +1.50 2.10 1955 ---- 3.60B 1.70A 1.70A 3.20 +1.30 1.90 1960 ---- 3.20B 1.50A 1.50A 2.80 +1.10 1.70 1965 ---- 2.80B 1.30A 1.30A 2.50 +1.00 1.50 5 3 1970 ---- 2.40B 1.20A 1.20A 2.20 +.90 1.30 1975 ---- 2.10B 1.10A 1.10A 2.00 +.80 1.20 1980 ---- 1.90B 1.00A 1.00A 1.70 +.60 1.10 1985 ---- 1.60B .90A .90A 1.60 +.60 1.00 1990 ---- 1.40B .80A .80A 1.40 +.50 .90 1995 ---- 1.20B ---- 1.20B 1.20 +.40 .80 2000 ---- 1.10B ---- 1.10B 1.10 +.40 .70 2005 ---- 1.00B .60A .60A 1.00 +.30 .70 2010 ---- .80B ---- .80B .90 +.30 .60 2015 ---- .70B ---- .70B .80 +.30 .50 2 2020 ---- .70B ---- .70B .70 +.20 .50 2025 ---- .60B ---- .60B .70 +.20 .50 2030 ---- .50B ---- .50B .60 +.20 .40 2035 ---- ---- ---- ---- .50 +.10 .40 2040 ---- ---- ---- ---- .50 +.10 .40 2045 ---- .40B ---- ---- .40 +.10 .30 2050 ---- ---- ---- ---- .40 +.10 .30 2055 ---- ---- ---- ---- .40 +.10 .30 2060 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 7 28 G4W JAN23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- .20A .20A .10 -.20 .30 1660 ---- ---- .20A .20A .10 -.20 .30 1665 ---- ---- .20A .20A .10 -.20 .30 1670 ---- ---- .20A .20A .10 -.30 .40 1675 ---- ---- .20A .20A .10 -.30 .40 1680 ---- ---- .20A .20A .20 -.20 .40 1685 ---- ---- .20A .20A .20 -.30 .50 1690 ---- ---- .30A .30A .20 -.40 .60 2 1695 ---- ---- .30A .30A .20 -.40 .60 1700 ---- ---- .30A .30A .30 -.40 .70 1705 ---- ---- .40A .40A .30 -.50 .80 1710 ---- ---- .40A .40A .30 -.60 .90 1715 ---- ---- .50A .50A .40 -.60 1.00 1720 ---- ---- .50A .50A .40 -.80 1.20 1725 ---- ---- .60A .60A .50 -.80 1.30 1730 ---- ---- .60A .60A .60 -.90 1.50 1735 ---- ---- .70A .70A .60 -1.20 1.80 1740 ---- ---- .80A .80A .70 -1.30 2.00 1745 ---- ---- .90A .90A .80 -1.50 2.30 1750 ---- ---- 1.00A 1.00A 1.00 -1.70 2.70 1 1 1755 ---- ---- 1.10A 1.10A 1.10 -2.00 3.10 1760 ---- ---- 1.30A 1.30A 1.30 -2.20 3.50 1765 ---- 4.10B 1.50A 4.10B 1.50 -2.50 4.00 1770 ---- 4.80B 1.70A 4.80B 1.70 -2.90 4.60 1775 ---- 5.50B 1.90A 5.50B 2.00 -3.30 5.30 1780 ---- 6.30B 2.20A 6.30B 2.30 -3.70 6.00 1 1785 ---- 7.20B 2.50A 7.20B 2.60 -4.30 6.90 1790 ---- 8.30B 2.80A 8.30B 3.00 -4.80 7.80 1 1795 ---- 9.40B 3.30A 9.40B 3.50 -5.40 8.90 1800 ---- 10.70B 3.70A 10.70B 4.00 -6.10 10.10 2 1805 10.60 12.10B 4.30A 11.20B 4.70 -6.70 1 11.40 1810 ---- 13.70B 4.90A 13.70B 5.40 -7.40 12.80 4 1815 ---- 15.50B 5.60A 15.50B 6.20 -8.20 14.40 1820 ---- 17.40B 6.50A 17.40B 7.10 -9.10 16.20 13 1825 11.90 19.50B 7.40A 7.40A 8.10 -10.00 1 18.10 1 1 1830 ---- 21.70B 8.40A 21.70B 9.30 -10.90 20.20 3 1835 ---- 24.20B 9.60A 24.20B 10.60 -11.90 22.50 1840 ---- 26.70B 10.90A 26.70B 12.10 -12.90 25.00 2 7 1845 ---- 29.50B 12.30A 29.50B 13.70 -13.90 27.60 1 1850 ---- 32.50B 14.00A 32.40B 15.50 -14.90 1 30.40 1 1855 24.10 35.60B 15.70A 28.40B 17.40 -15.90 2 33.30 1860 19.80 38.80B 17.70A 17.70A 19.50 -16.90 1 36.40 2 4 1865 22.80 42.20B 19.80A 19.80A 21.80 -17.90 3 39.70 1870 33.00 45.10B 22.10A 22.10A 24.30 -18.80 2 43.10 1 1875 ---- 49.00B 24.60A 49.00B 26.90 -19.70 46.60 1880 ---- 52.90B 27.30A 52.80B 29.70 -20.60 50.30 1885 ---- 56.50B 30.20A 56.50B 32.70 -21.40 54.10 1890 ---- 60.50B 33.20A 60.50B 35.90 -22.10 58.00 1895 ---- 64.70B 36.30A 64.60B 39.20 -22.80 62.00 1900 ---- 69.20B 39.70A 69.20B 42.60 -23.50 66.10 1905 48.40 73.20B 43.10A 43.10A 46.20 -24.20 1 70.40 1 1 1910 ---- 77.70B 46.70A 77.70B 49.90 -24.80 74.70 1915 ---- 82.00B 50.40A 81.90B 53.80 -25.20 79.00 1920 ---- 86.40B 54.20A 86.40B 57.80 -25.70 83.50 1925 ---- 91.10B 58.20A 91.10B 61.90 -26.10 88.00 1930 ---- 95.60B 62.30A 95.60B 66.10 -26.50 92.60 1935 ---- 100.40B 66.40A 100.40B 70.40 -26.80 97.20 1940 ---- 105.10B 70.70A 105.10B 74.80 -27.10 101.90 1945 ---- 109.70B 75.00A 109.70B 79.20 -27.40 106.60 1950 ---- 114.60B 79.40A 114.60B 83.70 -27.60 111.30 1955 ---- 119.40B 83.90A 119.40B 88.30 -27.80 116.10 1960 ---- 124.10B 88.50A 124.00B 92.90 -28.00 120.90 1965 ---- 129.10B 93.10A 129.10B 97.60 -28.10 125.70 1970 ---- 133.90B 97.70A 133.90B 102.30 -28.20 130.50 1975 ---- 138.70B 102.40A 138.60B 107.10 -28.30 135.40 1980 ---- 143.60B 107.10A 143.50B 111.90 -28.40 140.30 1985 ---- 148.50B 111.90A 148.40B 116.70 -28.50 145.20 1990 ---- 153.50B 116.70A 153.50B 121.50 -28.60 150.10 1995 ---- 158.50B 121.80A 158.40B 126.40 -28.60 155.00 2000 ---- 163.40B 126.40A 163.40B 131.20 -28.70 159.90 2005 ---- 168.30B 131.50A 168.30B 136.10 -28.70 164.80 2010 ---- 173.30B 136.40A 173.30B 141.00 -28.80 169.80 2015 ---- 178.30B 141.30A 178.30B 145.90 -28.80 174.70 2020 ---- 183.20B 146.20A 183.20B 150.80 -28.90 179.70 2025 ---- 188.10B 150.80A 188.00B 155.80 -28.80 184.60 2030 ---- 193.20B 156.10A 193.20B 160.70 -28.90 189.60 2035 ---- 198.10B 161.00A 198.10B 165.60 -29.00 194.60 2040 ---- 203.20B 166.10A 203.20B 170.60 -28.90 199.50 2045 ---- 208.00B 170.90A 207.90B 175.50 -29.00 204.50 2050 ---- 213.00B 175.50A 213.00B 180.50 -29.00 209.50 2055 ---- 218.00B 181.00A 217.90B 185.50 -29.00 214.50 2060 ---- 223.00B 185.80A 222.90B 190.40 -29.10 219.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 8 42 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 285.40B 248.30A 248.30A 280.90 +29.20 251.70 1610 ---- 280.40B 243.30A 243.30A 275.90 +29.20 246.70 1615 ---- 275.40B 238.30A 238.30A 270.90 +29.20 241.70 1620 ---- 270.40B 233.30A 233.30A 265.90 +29.20 236.70 1625 ---- 265.40B 228.30A 228.30A 260.90 +29.20 231.70 1630 ---- 260.40B 223.30A 223.30A 255.90 +29.20 226.70 1635 ---- 255.40B 218.40A 218.40A 250.90 +29.10 221.80 1640 ---- 250.40B 213.40A 213.40A 245.90 +29.10 216.80 1645 ---- 245.50B 208.50A 208.50A 240.90 +29.10 211.80 1650 ---- 240.60B 203.50A 203.50A 235.90 +29.10 206.80 1655 ---- 235.40B 198.50A 198.50A 230.90 +29.10 201.80 1660 ---- 230.40B 193.40A 193.40A 225.90 +29.00 196.90 1665 ---- 225.60B 188.50A 188.50A 220.90 +29.00 191.90 1670 ---- 220.50B 183.50A 183.50A 215.90 +29.00 186.90 1675 ---- 216.00B 178.50A 178.50A 210.90 +28.90 182.00 1680 ---- 210.50B 173.60A 173.60A 205.90 +28.90 177.00 1685 ---- 205.60B 168.70A 168.70A 201.00 +28.90 172.10 1690 ---- 200.70B 163.60A 163.60A 196.00 +28.90 167.10 1695 ---- 195.70B 158.80A 158.80A 191.00 +28.80 162.20 1700 ---- 191.00B 153.80A 153.80A 186.00 +28.70 157.30 1705 ---- 185.70B 148.90A 148.90A 181.10 +28.70 152.40 1710 ---- 180.80B 144.00A 144.00A 176.10 +28.70 147.40 1715 ---- 175.80B 139.20A 139.20A 171.10 +28.50 142.60 1720 ---- 170.90B 134.30A 134.30A 166.20 +28.50 137.70 1725 ---- 166.20B 129.50A 129.50A 161.30 +28.50 132.80 1730 ---- 161.00B 124.70A 124.70A 156.30 +28.30 128.00 1735 ---- 156.00B 119.90A 119.90A 151.40 +28.20 123.20 1740 ---- 151.00B 115.10A 115.10A 146.50 +28.00 118.50 1745 ---- 146.10B 110.40A 110.40A 141.60 +27.90 113.70 1750 ---- 141.60B 105.70A 105.70A 136.70 +27.70 109.00 1755 ---- 136.40B 101.10A 101.10A 131.90 +27.50 104.40 1760 ---- 131.60B 96.50A 96.50A 127.00 +27.20 99.80 1 1765 ---- 126.80B 91.90A 91.90A 122.20 +27.00 95.20 1770 ---- 121.90B 87.50A 87.50A 117.40 +26.70 90.70 2 1775 ---- 117.40B 83.00A 83.00A 112.60 +26.40 86.20 1 1780 ---- 112.30B 78.50A 78.50A 107.90 +26.00 81.90 1785 ---- 107.60B 74.30A 74.30A 103.20 +25.70 77.50 1790 ---- 103.00B 70.20A 70.20A 98.60 +25.30 73.30 1795 ---- 98.30B 66.10A 66.10A 93.90 +24.80 69.10 8 1800 ---- 94.00B 62.00A 62.00A 89.40 +24.30 2 65.10 1 1805 ---- 89.50B 58.30A 58.30A 84.90 +23.80 61.10 2 1810 ---- 85.00B 54.50A 54.50A 80.50 +23.20 57.30 1815 ---- 80.60B 51.00A 51.00A 76.10 +22.60 53.50 1820 ---- 76.20B 47.50A 47.50A 71.80 +21.90 49.90 1825 ---- 71.90B 44.10A 44.10A 67.60 +21.10 1 46.50 1 5 1830 ---- 67.70B 40.60A 40.60A 63.60 +20.40 43.20 4 1835 ---- 63.60B 37.50A 37.50A 59.60 +19.60 40.00 11 1840 ---- 59.60B 34.60A 34.60A 55.70 +18.70 37.00 3 1845 ---- 55.80B 31.80A 31.80A 52.00 +17.90 34.10 6 1850 ---- 52.00B 29.20A 29.20A 48.40 +17.00 5 31.40 11 12 1855 ---- 48.40B 26.70A 26.70A 44.90 +16.10 5 28.80 5 5 1860 ---- 45.00B 24.50A 24.50A 41.60 +15.20 26.40 2 1865 26.80 41.60B 22.40A 41.60B 38.40 +14.30 1 24.10 2 20 1870 ---- 38.50B 20.40A 20.40A 35.40 +13.40 22.00 1875 ---- 35.50B 18.60A 18.60A 32.60 +12.60 1 20.00 2 3 1880 23.70 32.70B 16.90A 23.30A 29.80 +11.60 1 18.20 8 1885 ---- 30.10B 15.30A 15.30A 27.30 +10.80 16.50 2 1890 ---- 27.50B 13.80A 13.80A 24.90 +10.00 14.90 6 1895 25.00 25.20B 12.50A 23.50A 22.70 +9.20 1 13.50 17 1900 ---- 23.00B 11.20A 11.20A 20.60 +8.40 12.20 7 10 1905 16.60 20.90B 10.10A 20.90B 18.60 +7.60 1 11.00 38 1910 ---- 19.00B 9.00A 9.00A 16.80 +6.90 9.90 43 1915 ---- 17.20B 8.10A 8.10A 15.20 +6.30 8.90 22 1920 ---- 15.50B 7.30A 7.30A 13.70 +5.70 8.00 14 1925 ---- 14.00B 6.50A 6.50A 12.30 +5.10 7.20 1 15 1930 ---- 12.60B 5.90A 5.90A 11.10 +4.60 6.50 1935 11.20 11.40B 5.30A 11.40B 9.90 +4.10 10 5.80 11 1940 ---- 10.20B 4.70A 4.70A 8.90 +3.60 5.30 4 1945 ---- 9.10B 4.30A 4.30A 8.00 +3.30 4.70 2 9 1950 8.20 8.20 3.80A 7.70A 7.10 +2.80 7 4.30 1 3 1955 ---- 7.30B 3.40A 3.40A 6.40 +2.60 3.80 1960 ---- 6.50B 3.10A 3.10A 5.70 +2.20 3.50 1965 ---- 5.80B 2.80A 2.80A 5.10 +2.00 2 3.10 7 1970 ---- 5.20B 2.50A 2.50A 4.60 +1.80 2.80 1 1975 3.80 4.60B 2.30A 4.60B 4.10 +1.50 5 2.60 3 1980 1.90 4.10B 1.90 4.10B 3.70 +1.40 16 2.30 1985 ---- 3.70B 1.90A 1.90A 3.30 +1.20 2.10 1 1990 ---- 3.30B 1.70A 1.70A 2.90 +1.00 1.90 1 1995 ---- 2.90B 1.50A 1.50A 2.60 +.90 1.70 2000 2.10 2.60B 1.40A 2.60B 2.40 +.80 2 1.60 5 8 2005 ---- 2.30B 1.30A 1.30A 2.10 +.70 1.40 1 2 2010 1.80 2.10B 1.20A 2.10B 1.90 +.60 6 1.30 1 7 2015 ---- 1.80B 1.10A 1.10A 1.70 +.50 1.20 5 2020 ---- 1.70B 1.00A 1.00A 1.50 +.40 1.10 2 2025 1.30 1.50B .90A 1.50B 1.40 +.40 7 1.00 1 5 2030 ---- 1.30B ---- 1.30B 1.20 +.30 .90 2035 ---- 1.20B ---- 1.20B 1.10 +.30 .80 2040 ---- 1.10B ---- 1.10B 1.00 +.30 .70 6 2045 ---- 1.00B ---- 1.00B .90 +.20 .70 2050 ---- .90B ---- .90B .80 +.20 .60 2055 ---- .80B ---- .80B .70 +.20 .50 2060 ---- .70B ---- .70B .60 +.10 .50 2065 ---- .60B ---- .60B .60 +.10 .50 2070 ---- .60B ---- .60B .50 +.10 .40 2075 ---- .50B ---- .50B .50 +.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 40 336 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- ---- ---- .10 -.10 .20 168 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- .20A .20A .10 -.20 .30 1635 ---- ---- .20A .20A .10 -.20 .30 19 1640 ---- ---- .20A .20A .10 -.20 .30 1645 ---- ---- .20A .20A .10 -.20 .30 1 1 1650 ---- ---- .20A .20A .10 -.30 .40 171 1655 ---- ---- .30A .30A .20 -.20 .40 10 1660 ---- ---- .30A .30A .20 -.20 .40 11 1665 ---- ---- .30A .30A .20 -.30 .50 1670 ---- ---- .30A .30A .20 -.30 .50 1 3 1675 ---- ---- .30A .30A .20 -.30 .50 1 1 1680 ---- ---- .30A .30A .20 -.40 .60 1 17 1685 ---- ---- .40A .40A .30 -.30 .60 1 12 1690 ---- ---- .40A .40A .30 -.40 .70 1 1695 ---- ---- .40A .40A .30 -.50 .80 1 1700 ---- ---- .40A .40A .40 -.40 .80 19 1705 ---- ---- .50A .50A .40 -.50 .90 19 38 1710 ---- ---- .50A .50A .40 -.60 1.00 82 1715 ---- ---- .50A .50A .50 -.60 1.10 5 9 1720 ---- ---- .60A .60A .50 -.70 1.20 10 1725 ---- ---- .60A .60A .60 -.80 1.40 1730 ---- ---- .70A .70A .70 -.90 1.60 3 1735 ---- ---- .80A .80A .70 -1.10 1.80 1740 ---- ---- .90A .90A .80 -1.20 2.00 17 1745 ---- ---- 1.00A 1.00A .90 -1.40 1 2.30 3 4 1750 ---- ---- 1.10A 1.10A 1.10 -1.50 2.60 14 1755 1.20 3.10B 1.20 1.20 1.20 -1.70 6 2.90 10 1760 ---- 3.50B 1.30A 3.50B 1.40 -1.90 3.30 1765 ---- 4.00B 1.50A 4.00B 1.50 -2.20 3.70 5 1770 ---- 4.50B 1.70A 4.50B 1.70 -2.50 4.20 2 1775 ---- 5.10B 1.90A 5.10B 2.00 -2.70 4.70 22 1780 ---- 5.70B 2.10A 5.70B 2.20 -3.10 5.30 11 1785 ---- 6.40B 2.40A 6.40B 2.50 -3.50 6.00 10 1790 3.90 7.20B 2.70A 4.90B 2.90 -3.80 3 6.70 2 12 1795 ---- 8.20B 3.10A 8.20B 3.20 -4.40 7.60 11 1800 3.90 9.20B 3.40 3.40 3.70 -4.80 18 8.50 9 105 1805 ---- 10.30B 3.90A 10.30B 4.20 -5.30 9.50 11 1810 9.80 11.50B 4.40A 4.40A 4.70 -6.00 1 10.70 2 13 1815 ---- 12.90B 5.00A 12.90B 5.40 -6.50 11.90 12 1820 ---- 14.40B 5.60A 14.40B 6.10 -7.20 3 13.30 1 1825 ---- 16.00B 6.30A 16.00B 6.90 -8.00 1 14.90 16 1830 7.40 17.80B 7.20A 7.20A 7.80 -8.70 10 16.50 10 1835 ---- 19.70B 8.10A 19.70B 8.80 -9.60 2 18.40 1 1840 ---- 21.60B 9.10A 21.60B 9.90 -10.40 20.30 17 1845 10.20 23.90B 10.20 10.80B 11.20 -11.20 1 22.40 1850 ---- 26.30B 11.50A 26.30B 12.60 -12.10 24.70 7 1855 15.50 28.80B 12.90A 12.90A 14.10 -13.00 3 27.10 1860 ---- 31.60B 14.40A 31.50B 15.80 -13.90 29.70 1865 ---- 34.50B 16.10A 34.40B 17.60 -14.80 32.40 1870 ---- 37.50B 17.90A 37.40B 19.60 -15.70 35.30 1875 ---- 40.60B 19.90A 40.50B 21.70 -16.60 38.30 1880 ---- 43.90B 22.10A 43.80B 24.00 -17.40 41.40 1885 ---- 47.40B 24.40A 47.20B 26.40 -18.30 44.70 1890 ---- 50.40B 26.90A 50.40B 29.00 -19.10 48.10 1895 ---- 54.00B 29.50A 54.00B 31.70 -20.00 51.70 5 5 1900 ---- 57.90B 32.30A 57.90B 34.60 -20.80 55.40 1905 ---- 61.80B 35.20A 61.80B 37.70 -21.50 59.20 1910 ---- 65.70B 38.30A 65.70B 40.90 -22.20 63.10 1915 ---- 69.80B 41.50A 69.80B 44.20 -22.90 67.10 1920 ---- 74.10B 44.90A 74.10B 47.70 -23.50 71.20 1925 ---- 78.20B 48.30A 78.20B 51.30 -24.10 75.40 1930 ---- 82.50B 51.90A 82.50B 55.10 -24.50 79.60 1935 ---- 86.90B 55.70A 86.90B 58.90 -25.10 84.00 1940 ---- 91.40B 59.50A 91.40B 62.90 -25.50 88.40 1945 ---- 95.80B 63.40A 95.80B 66.90 -25.90 92.80 1950 ---- 100.50B 67.40A 100.50B 71.10 -26.30 97.40 1955 ---- 105.00B 71.60A 104.90B 75.30 -26.60 101.90 1960 ---- 109.70B 75.80A 109.70B 79.70 -26.80 106.50 1965 ---- 114.40B 80.00A 114.40B 84.00 -27.20 111.20 1970 ---- 119.10B 84.40A 118.90B 88.50 -27.40 115.90 1975 ---- 123.80B 88.80A 123.70B 93.00 -27.60 120.60 1980 ---- 128.70B 93.30A 128.70B 97.60 -27.80 125.40 1985 ---- 133.50B 97.90A 133.50B 102.20 -27.90 130.10 1990 ---- 138.20B 102.50A 138.10B 106.80 -28.10 134.90 1995 ---- 143.10B 107.40A 143.10B 111.50 -28.20 139.70 2000 ---- 147.90B 111.80A 147.80B 116.20 -28.40 144.60 2005 ---- 152.90B 116.80A 152.90B 121.00 -28.40 149.40 2010 ---- 157.80B 121.50A 157.80B 125.80 -28.50 154.30 2015 ---- 162.70B 126.40A 162.70B 130.60 -28.60 159.20 2020 ---- 167.50B 131.10A 167.40B 135.40 -28.70 164.10 2025 ---- 172.50B 135.60A 172.50B 140.20 -28.80 169.00 2030 ---- 177.40B 140.90A 177.30B 145.10 -28.80 173.90 2035 ---- 182.40B 145.60A 182.30B 149.90 -28.90 178.80 2040 ---- 187.30B 150.50A 187.30B 154.80 -28.90 183.70 2045 ---- 192.30B 155.40A 192.20B 159.70 -29.00 188.70 2050 ---- 197.20B 159.90A 197.20B 164.60 -29.00 193.60 2055 ---- 202.10B 165.20A 202.00B 169.50 -29.10 198.60 2060 ---- 207.10B 170.20A 207.10B 174.50 -29.00 203.50 2065 ---- 212.10B 175.20A 212.10B 179.40 -29.10 208.50 2070 ---- 217.00B 180.00A 217.00B 184.40 -29.00 213.40 2075 ---- 221.90B 184.60A 221.80B 189.30 -29.10 218.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 50 892 OG FEB23 Gold Option CALL 1000 ---- 874.30B 837.20A 837.20A 869.70 +29.10 840.60 1025 ---- 849.30B 812.20A 812.20A 844.70 +29.10 815.60 1050 ---- 824.30B 787.20A 787.20A 819.70 +29.10 790.60 1075 ---- 799.30B 762.20A 762.20A 794.70 +29.10 765.60 1100 ---- 774.20B 737.30A 737.30A 769.70 +29.10 740.60 1125 ---- 749.30B 712.20A 712.20A 744.70 +29.10 715.60 1150 ---- 724.30B 687.30A 687.30A 719.70 +29.10 690.60 1175 ---- 699.30B 662.20A 662.20A 694.70 +29.10 665.60 1200 ---- 674.30B 637.10A 637.10A 669.70 +29.10 640.60 1 1225 ---- 649.30B 612.30A 612.30A 644.70 +29.10 615.60 1250 ---- 624.30B 587.20A 587.20A 619.70 +29.10 590.60 1275 ---- 599.30B 562.20A 562.20A 594.70 +29.10 565.60 1300 ---- 574.20B 537.20A 537.20A 569.70 +29.10 540.60 1325 ---- 549.20B 512.20A 512.20A 544.70 +29.10 515.60 1350 ---- 524.30B 487.30A 487.30A 519.70 +29.10 490.60 5 1360 ---- 514.30B 477.10A 477.10A 509.70 +29.10 480.60 1370 ---- 504.30B 467.10A 467.10A 499.70 +29.10 470.60 1375 ---- 499.30B 462.10A 462.10A 494.70 +29.10 465.60 1380 ---- 494.30B 457.30A 457.30A 489.70 +29.10 460.60 1390 ---- 484.30B 447.20A 447.20A 479.70 +29.10 450.60 1400 ---- 474.30B 437.20A 437.20A 469.70 +29.10 440.60 1410 ---- 464.30B 427.20A 427.20A 459.70 +29.10 430.60 1420 ---- 454.30B 417.20A 417.20A 449.70 +29.10 420.60 1425 ---- 449.30B 412.20A 412.20A 444.70 +29.10 415.60 1430 ---- 444.30B 407.20A 407.20A 439.70 +29.10 410.60 1440 ---- 434.30B 397.10A 397.10A 429.70 +29.10 400.60 1445 ---- 429.30B 392.10A 392.10A 424.70 +29.10 395.60 1450 ---- 424.30B 387.20A 387.20A 419.70 +29.10 390.60 1455 ---- 419.30B 382.30A 382.30A 414.70 +29.10 385.60 1460 ---- 414.30B 377.30A 377.30A 409.70 +29.10 380.60 1465 ---- 409.30B 372.20A 372.20A 404.70 +29.10 375.60 1470 ---- 404.20B 367.20A 367.20A 399.70 +29.10 370.60 1475 ---- 399.40B 362.30A 362.30A 394.70 +29.10 365.60 1480 ---- 394.20B 357.30A 357.30A 389.70 +29.10 360.60 1485 ---- 389.20B 352.20A 352.20A 384.70 +29.10 355.60 1490 ---- 384.40B 347.20A 347.20A 379.70 +29.10 350.60 1495 ---- 379.30B 342.20A 342.20A 374.70 +29.10 345.60 1500 ---- 374.40B 337.20A 337.20A 369.70 +29.10 340.60 1505 ---- 369.30B 332.20A 332.20A 364.70 +29.10 335.60 1510 ---- 364.30B 327.20A 327.20A 359.70 +29.10 330.60 1515 ---- 359.40B 322.20A 322.20A 354.70 +29.10 325.60 2 1520 ---- 354.40B 317.20A 317.20A 349.70 +29.10 320.60 1525 ---- 349.40B 312.20A 312.20A 344.70 +29.10 315.60 1530 ---- 344.40B 307.20A 307.20A 339.70 +29.10 310.60 1535 ---- 339.40B 302.20A 302.20A 334.70 +29.10 305.60 1540 ---- 334.40B 297.30A 297.30A 329.70 +29.10 300.60 1545 ---- 329.40B 292.30A 292.30A 324.70 +29.10 295.60 1550 ---- 324.30B 287.10A 287.10A 319.70 +29.10 290.60 1 1555 ---- 319.40B 282.20A 282.20A 314.70 +29.10 285.60 1560 ---- 314.40B 277.20A 277.20A 309.70 +29.10 280.60 1565 ---- 309.30B 272.20A 272.20A 304.70 +29.10 275.60 1570 ---- 304.30B 267.20A 267.20A 299.70 +29.10 270.60 1575 ---- 299.40B 262.20A 262.20A 294.70 +29.10 265.60 1580 ---- 294.40B 257.20A 257.20A 289.70 +29.10 260.60 1585 ---- 289.30B 252.30A 252.30A 284.70 +29.10 255.60 1590 ---- 284.30B 247.30A 247.30A 279.70 +29.10 250.60 1595 ---- 279.30B 242.20A 242.20A 274.70 +29.10 245.60 1600 ---- 274.40B 237.20A 237.20A 269.70 +29.10 240.60 34 1605 ---- 269.30B 232.20A 232.20A 264.70 +29.10 235.60 1610 ---- 264.40B 227.30A 227.30A 259.70 +29.10 230.60 99 1615 ---- 259.40B 222.30A 222.30A 254.70 +29.10 225.60 1 1620 ---- 254.40B 217.20A 217.20A 249.70 +29.10 220.60 2 1625 ---- 249.40B 212.30A 212.30A 244.70 +29.10 215.60 37 1630 ---- 244.40B 207.30A 207.30A 239.70 +29.10 210.60 12 1635 ---- 239.40B 202.20A 202.20A 234.70 +29.10 205.60 56 1640 ---- 234.40B 197.30A 197.30A 229.70 +29.00 200.70 7 1645 ---- 229.40B 192.30A 192.30A 224.70 +29.00 195.70 3 1650 ---- 224.40B 187.40A 187.40A 219.70 +29.00 190.70 118 1655 ---- 219.40B 182.40A 182.40A 214.70 +29.00 185.70 12 1660 ---- 214.40B 177.30A 177.30A 209.70 +29.00 180.70 1 1564 1665 ---- 209.40B 172.40A 172.40A 204.70 +28.90 175.80 3 1670 ---- 204.40B 167.40A 167.40A 199.70 +28.90 170.80 750 1675 ---- 199.90B 162.30A 162.30A 194.70 +28.90 2 165.80 1129 1680 ---- 194.50B 157.50A 157.50A 189.70 +28.80 160.90 186 1685 ---- 189.40B 152.50A 152.50A 184.80 +28.90 155.90 216 1690 ---- 184.50B 147.50A 147.50A 179.80 +28.80 151.00 317 1695 ---- 179.50B 142.70A 142.70A 174.80 +28.70 146.10 60 1700 139.60 174.90B 137.80A 174.90B 169.80 +28.60 3 141.20 1624 1705 ---- 169.50B 132.90A 132.90A 164.90 +28.60 136.30 86 1710 135.20 164.60B 127.90A 129.50A 159.90 +28.50 1 131.40 53 1715 ---- 159.70B 123.20A 123.20A 155.00 +28.50 126.50 193 1720 124.40 154.70B 118.20A 119.80A 150.00 +28.30 1 121.70 177 1725 ---- 150.20B 113.40A 113.40A 145.10 +28.20 116.90 228 1730 114.70 144.90B 108.80A 110.10A 140.20 +28.10 1 112.10 277 1735 ---- 140.00B 104.00A 104.00A 135.30 +27.90 107.40 210 1740 104.50 135.10B 99.30A 100.70A 130.40 +27.70 1 102.70 949 1745 128.30 130.20B 94.70A 127.00A 125.50 +27.50 1 98.00 104 1750 95.20 125.70B 90.00A 121.80A 120.60 +27.20 22 93.40 1205 3407 1755 ---- 120.50B 85.60A 85.60A 115.80 +27.00 88.80 317 1760 85.50 115.60B 80.90A 115.60B 111.00 +26.70 1 84.30 1966 1765 102.30 110.80B 76.40A 110.70B 106.20 +26.30 1 79.90 2 421 1770 ---- 106.00B 72.20A 72.20A 101.50 +26.00 75.50 1 1445 1775 85.10 101.60B 68.00A 101.60B 96.80 +25.60 2 71.20 458 1780 ---- 96.60B 63.70A 63.70A 92.10 +25.10 67.00 473 1785 81.00 92.00B 60.00A 80.90A 87.50 +24.60 1 62.90 131 483 1790 ---- 87.30B 55.90A 55.90A 82.90 +24.10 58.80 1 987 1795 ---- 83.10B 52.10A 52.10A 78.40 +23.50 54.90 165 1800 78.10 78.60B 48.50A 75.20A 74.00 +22.80 17 51.20 13 3246 1805 51.00 74.20B 45.00A 47.70A 69.70 +22.20 1 47.50 432 1810 69.60 69.90B 41.60A 69.70B 65.40 +21.40 15 44.00 1 421 1815 ---- 65.60B 38.10A 38.10A 61.30 +20.60 1 40.70 1 475 1820 53.30 61.50B 35.10A 54.60A 57.20 +19.70 3 37.50 8 762 1825 ---- 57.40B 32.40A 32.40A 53.30 +18.90 15 34.40 14 1371 1830 30.30 53.50B 29.40A 44.10A 49.50 +17.90 59 31.60 56 552 1835 28.60 49.70B 26.80A 27.90A 45.90 +17.10 1 28.80 29 1191 1840 24.60 46.50 24.30A 43.40B 42.40 +16.10 70 26.30 87 1589 1845 24.50 42.60 22.10A 40.00A 39.00 +15.10 22 23.90 46 762 1850 21.00 39.20B 20.00A 36.80A 35.90 +14.20 353 21.70 250 8024 1855 19.60 36.00B 18.10A 33.70 32.80 +13.10 206 19.70 70 430 1860 17.80 33.00B 16.30A 30.80B 30.00 +12.20 113 17.80 148 1609 1865 15.50 30.10B 14.70A 28.10A 27.30 +11.30 55 16.00 85 588 1870 15.30 27.60B 13.20A 25.50A 24.80 +10.40 457 14.40 516 1346 1875 13.60 25.10B 11.90 23.20A 22.50 +9.60 600 12.90 46 2025 1880 11.80 22.80B 10.70A 21.70B 20.30 +8.70 71 11.60 86 943 1885 18.00 20.60B 9.50A 20.60B 18.30 +7.90 23 10.40 17 707 1890 9.00 18.60B 8.50A 18.60B 16.40 +7.10 216 9.30 255 715 1895 8.50 16.70 7.50A 16.70B 14.70 +6.40 393 8.30 32 556 1900 7.50 15.00 6.60 13.90A 13.20 +5.80 1130 7.40 1499 9721 1905 6.60 13.50B 5.90A 12.40 11.70 +5.10 41 6.60 32 388 1910 7.60 12.00B 5.20A 12.00B 10.40 +4.60 249 5.80 56 648 1915 5.20 10.70B 4.60A 10.00B 9.20 +4.00 98 5.20 43 524 1920 4.80 9.50B 3.90 8.80 8.20 +3.60 81 4.60 9 469 1925 4.30 8.60 3.60A 7.80A 7.20 +3.10 754 4.10 43 5038 1930 3.60 7.50B 3.20A 5.90A 6.40 +2.80 34 3.60 28 275 1935 2.80 6.60 2.80 6.10A 5.60 +2.40 84 3.20 40 427 1940 2.40 5.80 2.40 5.60 4.90 +2.00 131 2.90 64 780 1945 ---- 5.20B 2.20A 2.20A 4.40 +1.80 2.60 1 97 1950 2.50 4.60 1.90 4.20 3.90 +1.60 494 2.30 210 3145 1955 2.00 4.00B 1.80A 1.80A 3.40 +1.40 3 2.00 1 99 1960 2.10 3.60B 1.60A 3.60B 3.00 +1.20 12 1.80 8 136 1965 ---- 3.10B 1.40A 1.40A 2.70 +1.10 60 1.60 26 205 1970 1.90 2.80B 1.30A 2.80B 2.40 +1.00 14 1.40 17 80 1975 1.10 2.40B 1.10 2.30 2.10 +.80 67 1.30 16 631 1980 1.00 2.10B 1.00 2.10B 1.90 +.70 103 1.20 46 159 1985 ---- 1.90B 1.00A 1.00A 1.70 +.60 6 1.10 417 1990 ---- 1.70B .90A .90A 1.50 +.50 1.00 21 297 1995 ---- 1.50B .80A .80A 1.30 +.40 .90 1 63 2000 .70 1.30 .70 1.30 1.20 +.40 76 .80 234 3583 2005 ---- 1.20B ---- 1.20B 1.00 +.30 .70 7 80 2010 ---- 1.00B ---- 1.00B .90 +.30 .60 113 2015 1.00 1.00 1.00 1.00 .80 +.20 1 .60 3 152 2020 ---- .80B ---- .80B .70 +.20 .50 75 281 2025 ---- .70B ---- .70B .70 +.20 1 .50 134 1211 2030 ---- .60B ---- .60B .60 +.20 .40 167 2035 ---- .50B ---- .50B .50 +.10 2 .40 91 2040 ---- .50B ---- .50B .50 +.10 12 .40 422 2045 .50 .50 .50 .50 .40 +.10 1 .30 527 2050 .30 .50 .30 .50 .40 +.10 4 .30 44 1553 2055 ---- .40B ---- .40B .40 +.10 .30 54 2060 .30 .40 .30 .40 .30 UNCH 2 .30 88 2065 ---- .30B ---- .30B .30 +.10 .20 35 2070 ---- ---- ---- ---- .30 +.10 .20 148 2075 .40 .40 .40 .30A .30 +.10 3 .20 79 174 2080 .30 .30 .30 .30 .20 UNCH 1 .20 145 2085 ---- ---- ---- ---- .20 UNCH .20 48 2090 ---- ---- ---- ---- .20 UNCH .20 45 2095 ---- ---- ---- ---- .20 UNCH .20 90 2100 .20 .30 .20 .30 .20 UNCH 130 .20 275 1573 2105 ---- ---- ---- ---- .20 UNCH .20 6 8 2110 ---- ---- ---- ---- .10 -.10 .20 67 2115 ---- ---- ---- ---- .10 -.10 .20 21 2120 ---- ---- ---- ---- .10 -.10 .20 505 2125 ---- ---- ---- ---- .10 -.10 .20 75 2130 ---- ---- ---- ---- .10 -.10 .20 19 2135 ---- ---- ---- ---- .10 -.10 .20 32 2140 ---- ---- ---- ---- .10 UNCH .10 27 2145 ---- ---- ---- ---- .10 UNCH .10 4 2150 ---- ---- ---- ---- .10 UNCH .10 549 2155 ---- ---- ---- ---- .10 UNCH .10 16 2160 ---- ---- ---- ---- .10 UNCH .10 12 2165 ---- ---- ---- ---- .10 UNCH .10 56 2170 .10 .10 .10 .10 .10 UNCH 10 .10 63 2175 .10 .10 .10 .10 .10 UNCH 10 .10 141 2180 ---- ---- ---- ---- .10 UNCH .10 3 2185 ---- ---- ---- ---- .10 UNCH .10 27 2190 ---- ---- ---- ---- .10 UNCH .10 85 2195 ---- ---- ---- ---- .10 UNCH .10 4 2200 ---- ---- ---- ---- .10 UNCH 123 .10 13 2337 2205 ---- ---- ---- ---- .10 UNCH .10 97 2210 ---- ---- ---- ---- .10 UNCH .10 10 46 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 .10 644 2255 ---- ---- ---- ---- .10 UNCH .10 99 2260 ---- ---- ---- ---- .10 UNCH .10 39 2265 ---- ---- ---- ---- .10 UNCH .10 3 2270 ---- ---- ---- ---- .10 UNCH .10 24 2275 ---- ---- ---- ---- .10 UNCH .10 71 2280 ---- ---- ---- ---- .10 UNCH .10 107 2290 ---- ---- ---- ---- .10 UNCH .10 79 2300 ---- ---- ---- ---- .10 UNCH 123 .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 123 .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 ---- 974.30B 937.20A 937.20A 969.70 +29.10 940.60 950 ---- 924.30B 887.20A 887.20A 919.70 +29.10 890.60 975 ---- 899.30B 862.30A 862.30A 894.70 +29.10 865.60 OG MAR23 Gold Option CALL 1000 ---- 890.30B 853.40A 853.40A 885.90 +29.20 856.70 1025 ---- 865.30B 828.40A 828.40A 860.90 +29.20 831.70 1050 ---- 840.30B 803.40A 803.40A 835.90 +29.20 806.70 1075 ---- 815.30B 778.40A 778.40A 810.90 +29.20 781.70 1100 ---- 790.20B 753.40A 753.40A 785.90 +29.20 756.70 1125 ---- 765.20B 728.40A 728.40A 760.90 +29.20 731.70 1150 ---- 740.30B 703.40A 703.40A 735.90 +29.20 706.70 1175 ---- 715.20B 678.40A 678.40A 710.90 +29.20 681.70 1200 ---- 690.40B 653.40A 653.40A 685.90 +29.20 656.70 1225 ---- 665.20B 628.40A 628.40A 660.90 +29.20 631.70 1250 ---- 640.40B 603.40A 603.40A 635.90 +29.20 606.70 1275 ---- 615.40B 578.40A 578.40A 610.90 +29.20 581.70 1300 ---- 590.30B 553.40A 553.40A 585.90 +29.20 556.70 1325 ---- 565.30B 528.40A 528.40A 560.90 +29.20 531.70 1350 ---- 540.30B 503.30A 503.30A 535.90 +29.20 506.70 3 1360 ---- 530.40B 493.40A 493.40A 525.90 +29.20 496.70 1370 ---- 520.40B 483.40A 483.40A 515.90 +29.20 486.70 1375 ---- 515.30B 478.40A 478.40A 510.90 +29.20 481.70 1380 ---- 510.40B 473.40A 473.40A 505.90 +29.20 476.70 1390 ---- 500.40B 463.40A 463.40A 495.90 +29.20 466.70 1400 ---- 490.30B 453.40A 453.40A 485.90 +29.20 456.70 1410 ---- 480.40B 443.40A 443.40A 475.90 +29.20 446.70 1420 ---- 470.40B 433.40A 433.40A 465.90 +29.20 436.70 1425 ---- 465.30B 428.40A 428.40A 460.90 +29.20 431.70 1430 ---- 460.40B 423.40A 423.40A 455.90 +29.20 426.70 1440 ---- 450.40B 413.40A 413.40A 445.90 +29.20 416.70 1450 ---- 440.30B 403.30A 403.30A 435.90 +29.20 406.70 1460 ---- 430.40B 393.40A 393.40A 425.90 +29.20 396.70 1465 ---- 425.30B 388.40A 388.40A 420.90 +29.20 391.70 1470 ---- 420.30B 383.40A 383.40A 415.90 +29.20 386.70 1475 ---- 415.40B 378.40A 378.40A 410.90 +29.20 381.70 1480 ---- 410.30B 373.40A 373.40A 405.90 +29.20 376.70 1485 ---- 405.30B 368.40A 368.40A 400.90 +29.20 371.70 1490 ---- 400.30B 363.40A 363.40A 395.90 +29.20 366.70 1495 ---- 395.30B 358.40A 358.40A 390.90 +29.20 361.70 1500 ---- 390.50B 353.30A 353.30A 385.90 +29.20 356.70 1505 ---- 385.30B 348.40A 348.40A 380.90 +29.20 351.70 1510 ---- 380.30B 343.40A 343.40A 375.90 +29.20 346.70 1515 ---- 375.30B 338.40A 338.40A 370.90 +29.20 341.70 1520 ---- 370.30B 333.40A 333.40A 365.90 +29.20 336.70 1525 ---- 365.30B 328.40A 328.40A 360.90 +29.20 331.70 1 1530 ---- 360.30B 323.40A 323.40A 355.90 +29.20 326.70 1535 ---- 355.30B 318.40A 318.40A 350.90 +29.20 321.70 1540 ---- 350.30B 313.40A 313.40A 345.90 +29.20 316.70 1545 ---- 345.30B 308.60A 308.60A 340.90 +29.20 311.70 1 1550 ---- 340.50B 303.60A 303.60A 335.90 +29.20 306.70 6 1555 ---- 335.50B 298.60A 298.60A 330.90 +29.20 301.70 1560 ---- 330.30B 293.50A 293.50A 325.90 +29.20 296.70 1565 ---- 325.50B 288.40A 288.40A 320.90 +29.20 291.70 1570 ---- 320.40B 283.40A 283.40A 315.90 +29.10 286.80 1575 ---- 315.50B 278.50A 278.50A 310.90 +29.10 281.80 2 1580 ---- 310.50B 273.60A 273.60A 305.90 +29.10 276.80 1585 ---- 305.50B 268.60A 268.60A 300.90 +29.10 271.80 1590 ---- 300.60B 263.60A 263.60A 295.90 +29.00 266.90 1595 ---- 295.50B 258.60A 258.60A 290.90 +29.00 261.90 1 1600 ---- 291.00B 253.80A 253.80A 285.90 +28.90 257.00 9 1605 ---- 285.60B 248.80A 248.80A 281.00 +29.00 252.00 9 1610 ---- 280.70B 243.90A 243.90A 276.00 +28.90 247.10 4 1615 ---- 275.70B 238.90A 238.90A 271.00 +28.90 242.10 2 1620 ---- 270.80B 234.10A 234.10A 266.00 +28.80 237.20 1 1625 ---- 266.20B 229.10A 229.10A 261.10 +28.80 232.30 6 1630 ---- 260.80B 224.20A 224.20A 256.10 +28.70 227.40 3 1635 ---- 255.90B 219.30A 219.30A 251.20 +28.70 222.50 1 1640 ---- 250.90B 214.40A 214.40A 246.20 +28.60 217.60 4 1645 ---- 246.00B 209.60A 209.60A 241.30 +28.60 212.70 12 1650 ---- 241.40B 204.60A 204.60A 236.40 +28.50 207.90 115 1655 ---- 236.10B 199.90A 199.90A 231.40 +28.40 203.00 26 1660 ---- 231.20B 194.90A 194.90A 226.50 +28.30 198.20 10 1665 ---- 226.30B 190.20A 190.20A 221.60 +28.30 193.30 9 1670 ---- 221.40B 185.40A 185.40A 216.70 +28.20 188.50 14 1675 ---- 216.90B 180.60A 180.60A 211.80 +28.10 183.70 98 1680 ---- 211.60B 175.70A 175.70A 206.90 +27.90 179.00 243 1685 ---- 206.70B 171.00A 171.00A 202.10 +27.90 174.20 84 1690 ---- 201.80B 166.20A 166.20A 197.20 +27.70 169.50 262 1695 ---- 196.90B 161.50A 161.50A 192.40 +27.70 164.70 10 1700 160.30 192.60B 156.90A 192.60B 187.60 +27.50 2 160.10 413 1705 ---- 187.30B 152.30A 152.30A 182.70 +27.30 155.40 12 1710 ---- 182.50B 147.50A 147.50A 177.90 +27.10 150.80 64 1715 ---- 177.80B 143.10A 143.10A 173.20 +27.00 146.20 5 1720 ---- 173.00B 138.50A 138.50A 168.40 +26.80 141.60 22 1725 136.10 168.60B 134.00A 135.50A 163.70 +26.60 2 137.10 2 308 1730 ---- 163.50B 129.40A 129.40A 159.00 +26.40 132.60 18 1735 ---- 158.80B 124.90A 124.90A 154.30 +26.20 128.10 1 32 1740 ---- 154.10B 120.70A 120.70A 149.70 +26.00 123.70 17 1745 ---- 149.50B 116.40A 116.40A 145.00 +25.60 119.40 271 1750 113.90 145.20B 111.90A 113.40A 140.50 +25.40 2 115.10 507 1755 ---- 140.50B 107.80A 107.80A 135.90 +25.10 110.80 31 1760 ---- 136.10B 103.70A 103.70A 131.40 +24.80 106.60 158 1765 ---- 131.60B 99.60A 99.60A 126.90 +24.40 102.50 410 1770 ---- 127.10B 95.60A 95.60A 122.50 +24.10 98.40 214 1775 ---- 122.70B 91.60A 91.60A 118.10 +23.70 94.40 2 954 1780 ---- 118.30B 87.70A 87.70A 113.80 +23.30 90.50 159 1785 ---- 114.00B 83.90A 83.90A 109.50 +22.80 86.70 840 1790 ---- 109.70B 80.20A 80.20A 105.30 +22.40 82.90 32 1795 ---- 105.50B 76.60A 76.60A 101.20 +22.00 79.20 41 1800 100.70 101.30B 73.00A 101.30B 97.10 +21.50 13 75.60 4 3337 1805 ---- 97.20B 69.70A 69.70A 93.10 +21.00 6 72.10 54 1810 ---- 93.20B 66.30A 66.30A 89.20 +20.50 68.70 276 1815 ---- 89.30B 63.00A 63.00A 85.30 +19.90 65.40 610 1820 ---- 85.50B 59.70A 59.70A 81.60 +19.40 15 62.20 131 406 1825 59.70 81.70B 56.60A 81.60B 77.90 +18.90 10 59.00 5 599 1830 58.00 78.00B 53.70A 71.00A 74.30 +18.30 5 56.00 103 1835 ---- 74.40B 50.80A 50.80A 70.80 +17.70 53.10 2 43 1840 51.70 70.90B 48.10A 70.90B 67.40 +17.10 4 50.30 89 417 1845 45.30 67.50B 45.30 67.50B 64.10 +16.50 5 47.60 79 1850 46.10 64.20B 42.70A 57.90A 60.90 +15.90 555 45.00 124 2437 1855 44.30 61.00B 40.30A 61.00B 57.80 +15.30 172 42.50 7 133 1860 41.10 57.90B 38.10A 57.90B 54.80 +14.70 18 40.10 25 384 1865 36.40 54.90B 35.90A 49.20A 51.90 +14.00 7 37.90 9 150 1870 40.80 52.10B 33.80A 52.10B 49.10 +13.40 6 35.70 55 371 1875 44.20 49.30B 31.80A 47.20A 46.40 +12.80 248 33.60 126 1685 1880 32.30 46.60B 29.90A 46.60B 43.90 +12.20 17 31.70 382 312 1885 29.90 44.10B 28.20A 44.10B 41.40 +11.60 48 29.80 80 1890 27.70 41.70B 26.50A 39.80A 39.10 +11.10 32 28.00 1 51 1895 25.40 39.40B 24.90A 39.40B 36.80 +10.40 14 26.40 114 1900 25.90 37.10B 23.40A 35.40A 34.70 +9.90 383 24.80 2238 6532 1905 ---- 35.00B 21.90A 21.90A 32.70 +9.40 2 23.30 84 1910 25.40 33.00B 20.60A 27.70A 30.70 +8.80 9 21.90 58 824 1915 21.90 31.00B 19.30A 31.00B 28.90 +8.40 3 20.50 39 1920 18.60 29.20B 18.10A 29.20B 27.10 +7.90 3 19.20 3 532 1925 26.90 27.50 16.90A 26.20A 25.50 +7.40 286 18.10 32 3243 1930 ---- 25.70B 15.90A 15.90A 23.90 +7.00 1 16.90 141 1935 21.80 24.20B 14.90A 21.40A 22.40 +6.50 46 15.90 58 1940 20.70 22.70B 13.90A 22.70B 21.00 +6.10 13 14.90 4 216 1945 14.60 21.30B 13.00A 21.30B 19.70 +5.80 9 13.90 8 53 1950 12.50 19.90B 12.10A 19.10B 18.40 +5.40 150 13.00 1067 4980 1955 18.00 18.70B 11.30A 17.80A 17.30 +5.10 5 12.20 3 720 1960 15.00 17.50B 10.60A 17.50B 16.10 +4.70 22 11.40 5 202 1965 ---- 16.40B 9.90A 9.90A 15.10 +4.40 4 10.70 2 91 1970 11.60 15.30B 9.20A 9.70A 14.10 +4.10 12 10.00 16 462 1975 9.10 14.30 8.60A 13.70A 13.20 +3.80 920 9.40 39 291 1980 8.30 13.40B 8.10A 13.40B 12.30 +3.50 15 8.80 6 345 1985 7.60 12.50B 7.50A 12.50B 11.50 +3.20 2 8.30 1 42 1990 ---- 11.70B 7.00A 7.00A 10.80 +3.10 7 7.70 2 333 1995 ---- 10.90B 6.60A 6.60A 10.10 +2.80 13 7.30 93 2000 7.20 10.20 6.20A 9.90A 9.40 +2.60 351 6.80 820 6074 2005 ---- 9.60B 5.80A 5.80A 8.80 +2.40 6.40 2 76 2010 ---- 8.90B 5.40A 5.40A 8.20 +2.20 20 6.00 5 134 2015 5.40 8.40B 5.10A 8.40B 7.70 +2.10 7 5.60 9 28 2020 5.40 7.80B 4.70A 7.80B 7.20 +1.90 14 5.30 9 118 2025 6.40 7.30B 4.50A 7.30B 6.70 +1.70 10 5.00 5 193 2030 4.00 6.80B 4.00 6.80B 6.30 +1.60 34 4.70 5 3196 2035 5.00 6.40B 3.90A 6.40B 5.90 +1.50 3 4.40 2 81 2040 4.80 6.00 3.70A 5.90A 5.50 +1.40 7 4.10 4 183 2045 4.60 5.60B 3.50A 5.60B 5.20 +1.30 2 3.90 2 137 2050 3.20 5.20B 3.20 5.20B 4.80 +1.10 54 3.70 322 3403 2055 3.10 4.90B 3.10 4.90B 4.50 +1.00 25 3.50 6 14 2060 4.00 4.60B 2.90A 4.60B 4.20 +.90 5 3.30 3 70 2065 ---- 4.30B 2.70A 2.70A 4.00 +.90 3.10 2 41 2070 2.80 4.00 2.60A 4.00 3.70 +.80 4 2.90 2 171 2075 3.20 3.90 2.40A 3.80A 3.50 +.70 28 2.80 14 5852 2080 3.40 3.60B 2.30A 3.60B 3.30 +.70 2 2.60 16 122 2085 2.30 3.30B 2.20A 3.30B 3.10 +.60 2 2.50 7 25 2090 2.20 3.10 2.10A 3.10 2.90 +.60 11 2.30 5 72 2095 ---- 2.90B 2.00A 2.00A 2.70 +.50 2.20 10 36 2100 2.10 2.80 1.90A 2.80 2.60 +.50 29 2.10 10 3166 2105 ---- 2.60B 1.80A 1.80A 2.40 +.40 2.00 48 2110 ---- 2.40B 1.70A 1.70A 2.30 +.40 1.90 20 2115 2.00 2.30B 1.60A 2.30B 2.20 +.40 10 1.80 108 2120 ---- 2.10B 1.50A 1.50A 2.10 +.40 1.70 385 174 2125 ---- 2.00B 1.50A 1.50A 1.90 +.30 1.60 23 89 2130 ---- 1.90B 1.40A 1.40A 1.80 +.30 1.50 35 2135 ---- 1.80B 1.30A 1.30A 1.70 +.30 1.40 3 15 2140 1.80 1.80 1.30A 1.80 1.60 +.20 2 1.40 12 99 2145 ---- 1.60B 1.20A 1.20A 1.60 +.30 1.30 5 17 2150 1.50 1.50 1.50 1.50 1.50 +.30 10 1.20 13 1543 2155 ---- 1.40B 1.10A 1.10A 1.40 +.20 1.20 11 10 2160 ---- 1.30B 1.00A 1.00A 1.30 +.20 6 1.10 40 2165 ---- 1.30B 1.00A 1.00A 1.30 +.20 14 1.10 212 2170 ---- 1.20B ---- 1.20B 1.20 +.20 6 1.00 38 40 2175 1.10 1.20B .90A 1.20B 1.20 +.20 1 1.00 43 2180 1.10 1.10 1.10 1.10 1.10 +.20 1 .90 136 2185 ---- 1.00B ---- 1.00B 1.10 +.20 .90 27 2190 ---- 1.00B .80A .80A 1.00 +.10 .90 83 2195 ---- .90B ---- .90B 1.00 +.20 .80 26 2200 .70 .90B .70 .90B .90 +.10 4 .80 6210 2205 ---- ---- .70A .70A .90 +.10 2 .80 2 2 2210 .70 .80B .70 .80B .80 +.10 1 .70 4 2215 .60 .80B .60 .80B .80 +.10 5 .70 4 2220 ---- ---- ---- ---- .80 +.10 .70 9 2225 ---- ---- .60A .60A .70 UNCH .70 2 62 2230 ---- .70B ---- .70B .70 +.10 .60 22 2235 ---- ---- ---- ---- .70 +.10 .60 4 2240 ---- ---- ---- ---- .70 +.10 .60 2 42 2245 ---- ---- ---- ---- .60 UNCH .60 5 2250 .60 .60 .50A .50A .60 +.10 6 .50 42 2670 2255 ---- ---- ---- ---- .60 +.10 .50 2260 ---- ---- ---- ---- .60 +.10 .50 1 20 2265 ---- ---- ---- ---- .60 +.10 .50 6 2270 ---- ---- ---- ---- .50 UNCH .50 3 2275 .50 .50 .50 .50 .50 UNCH 5 .50 32 2280 ---- ---- ---- ---- .50 UNCH .50 10 2290 ---- ---- ---- ---- .50 +.10 .40 11 2300 ---- ---- ---- ---- .40 UNCH .40 1837 2305 ---- ---- ---- ---- .40 UNCH .40 2 2310 ---- ---- ---- ---- .40 UNCH .40 24 2320 ---- ---- ---- ---- .40 UNCH .40 49 2325 ---- ---- ---- ---- .40 UNCH .40 94 2330 .30 .30 .30 .30 .40 +.10 13 .30 15 2340 ---- ---- ---- ---- .40 +.10 .30 41 2350 ---- ---- ---- ---- .30 UNCH .30 26 2360 ---- ---- ---- ---- .30 UNCH .30 76 2370 ---- ---- ---- ---- .30 UNCH .30 10 11 2375 ---- ---- ---- ---- .30 UNCH .30 10 245 2400 ---- ---- ---- ---- .30 UNCH .30 13 911 2425 ---- ---- ---- ---- .30 +.10 .20 173 2450 ---- ---- ---- ---- .30 +.10 .20 80 2475 ---- ---- ---- ---- .30 +.10 .20 109 2500 ---- ---- ---- ---- .30 +.10 .20 564 2525 ---- ---- ---- ---- .30 +.10 .20 127 2550 ---- ---- ---- ---- .30 +.10 .20 481 2600 ---- ---- ---- ---- .20 UNCH .20 137 2650 ---- ---- ---- ---- .20 +.10 .10 201 2700 ---- ---- ---- ---- .20 +.10 .10 1225 2750 ---- ---- ---- ---- .20 +.10 .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 ---- 889.90B 853.80A 853.80A 885.90 +29.20 856.70 6 1025 ---- 864.90B 828.80A 828.80A 860.90 +29.20 831.70 1050 ---- 839.80B 803.80A 803.80A 835.90 +29.20 806.70 1075 ---- 814.80B 778.80A 778.80A 810.90 +29.20 781.70 1100 ---- 789.90B 753.70A 753.70A 785.90 +29.20 756.70 1125 ---- 764.90B 728.70A 728.70A 760.90 +29.20 731.70 1150 ---- 740.00B 703.70A 703.70A 735.90 +29.20 706.70 1175 ---- 715.00B 678.70A 678.70A 710.90 +29.20 681.70 1200 ---- 690.00B 653.70A 653.70A 685.90 +29.20 656.70 1225 ---- 665.00B 628.70A 628.70A 660.90 +29.20 631.70 1250 ---- 639.90B 603.60A 603.60A 635.90 +29.20 606.70 1 1 1275 ---- 615.00B 578.70A 578.70A 610.90 +29.20 581.70 1300 ---- 590.10B 553.60A 553.60A 585.90 +29.20 556.70 23 1325 ---- 565.00B 528.60A 528.60A 560.90 +29.20 531.70 1350 ---- 540.10B 503.60A 503.60A 535.90 +29.20 506.70 1360 ---- 530.10B 493.60A 493.60A 525.90 +29.20 496.70 1370 ---- 520.10B 483.60A 483.60A 515.90 +29.20 486.70 1375 ---- 515.10B 478.60A 478.60A 510.90 +29.20 481.70 1380 ---- 510.10B 473.60A 473.60A 505.90 +29.20 476.70 1390 ---- 500.10B 463.60A 463.60A 495.90 +29.20 466.70 1400 ---- 490.20B 453.60A 453.60A 485.90 +29.20 456.70 26 1410 ---- 480.20B 443.60A 443.60A 475.90 +29.20 446.70 1420 ---- 470.20B 433.60A 433.60A 465.90 +29.20 436.70 1425 ---- 465.20B 428.60A 428.60A 460.90 +29.20 431.70 1430 ---- 460.20B 423.60A 423.60A 455.90 +29.20 426.70 1440 ---- 450.10B 413.60A 413.60A 445.90 +29.20 416.70 1450 ---- 440.10B 403.50A 403.50A 435.90 +29.20 406.70 34 1460 ---- 430.20B 393.60A 393.60A 425.90 +29.20 396.70 1465 ---- 425.10B 388.60A 388.60A 420.90 +29.20 391.70 1470 ---- 420.10B 383.60A 383.60A 415.90 +29.20 386.70 1475 ---- 415.30B 378.70A 378.70A 410.90 +29.20 381.70 1480 ---- 410.10B 373.70A 373.70A 405.90 +29.20 376.70 1485 ---- 405.10B 368.70A 368.70A 400.90 +29.20 371.70 1490 ---- 400.30B 363.70A 363.70A 395.90 +29.20 366.70 1495 ---- 395.30B 358.70A 358.70A 390.90 +29.20 361.70 1500 ---- 390.30B 353.70A 353.70A 385.90 +29.20 356.70 15 1505 ---- 385.30B 348.60A 348.60A 380.90 +29.20 351.70 1510 ---- 380.30B 343.70A 343.70A 375.90 +29.20 346.70 1 1515 ---- 375.20B 338.70A 338.70A 370.90 +29.10 341.80 1 1520 ---- 370.30B 333.80A 333.80A 365.90 +29.10 336.80 5 1525 ---- 365.90B 328.80A 328.80A 360.90 +29.10 331.80 3 1530 ---- 360.40B 323.90A 323.90A 355.90 +29.10 326.80 1535 ---- 355.40B 318.90A 318.90A 350.90 +29.00 321.90 1540 ---- 350.40B 314.00A 314.00A 345.90 +29.00 316.90 1545 ---- 345.50B 309.00A 309.00A 341.00 +29.00 312.00 1550 309.90 341.10B 304.00A 308.70A 336.00 +29.00 2 307.00 36 8 1555 ---- 335.50B 299.20A 299.20A 331.00 +28.90 302.10 1560 ---- 330.60B 294.30A 294.30A 326.10 +28.90 297.20 1565 ---- 325.60B 289.40A 289.40A 321.10 +28.80 292.30 1570 ---- 320.70B 284.50A 284.50A 316.10 +28.80 287.30 1575 ---- 316.30B 279.60A 279.60A 311.20 +28.80 282.40 4 1580 ---- 310.80B 274.60A 274.60A 306.30 +28.70 277.60 1585 ---- 305.90B 269.80A 269.80A 301.30 +28.60 272.70 2 1590 ---- 301.00B 265.00A 265.00A 296.40 +28.60 267.80 1595 ---- 296.00B 260.00A 260.00A 291.50 +28.60 262.90 7 1600 ---- 291.70B 255.20A 255.20A 286.60 +28.50 16 258.10 75 1605 ---- 286.30B 250.40A 250.40A 281.70 +28.50 253.20 3 1610 ---- 281.30B 245.60A 245.60A 276.80 +28.40 248.40 7 1615 ---- 276.50B 240.80A 240.80A 271.90 +28.30 243.60 8 1620 ---- 271.60B 236.00A 236.00A 267.00 +28.20 238.80 12 1625 ---- 267.30B 231.20A 231.20A 262.20 +28.20 234.00 17 1630 ---- 261.90B 226.50A 226.50A 257.30 +28.00 229.30 6 1635 ---- 257.00B 221.70A 221.70A 252.50 +28.00 224.50 12 1640 ---- 252.20B 217.00A 217.00A 247.60 +27.80 219.80 14 1645 ---- 247.40B 212.30A 212.30A 242.80 +27.70 215.10 15 1650 ---- 243.10B 207.60A 207.60A 238.00 +27.60 210.40 250 1655 ---- 237.80B 202.90A 202.90A 233.20 +27.50 205.70 27 1660 ---- 233.00B 198.20A 198.20A 228.50 +27.40 201.10 33 1665 ---- 228.20B 193.60A 193.60A 223.70 +27.20 196.50 28 1670 ---- 223.50B 189.00A 189.00A 219.00 +27.10 191.90 65 1675 ---- 219.20B 184.40A 184.40A 214.20 +26.90 187.30 31 1680 ---- 214.10B 179.90A 179.90A 209.50 +26.80 182.70 11 1685 ---- 209.40B 175.40A 175.40A 204.80 +26.60 178.20 12 1690 ---- 204.70B 170.90A 170.90A 200.20 +26.50 173.70 15 1695 ---- 200.00B 166.60A 166.60A 195.50 +26.20 169.30 6 1700 ---- 195.80B 161.90A 161.90A 190.90 +26.10 164.80 2 807 1705 ---- 190.80B 157.60A 157.60A 186.30 +25.90 160.40 226 1710 ---- 186.20B 153.40A 153.40A 181.80 +25.70 156.10 2 1715 ---- 182.00B 149.10A 149.10A 177.30 +25.50 151.80 252 1720 ---- 177.50B 144.80A 144.80A 172.80 +25.30 147.50 105 1725 ---- 173.00B 140.60A 140.60A 168.30 +25.00 143.30 273 1730 ---- 168.50B 136.40A 136.40A 163.90 +24.80 139.10 4 1735 ---- 164.10B 132.30A 132.30A 159.50 +24.60 134.90 2 1740 ---- 159.70B 128.20A 128.20A 155.10 +24.30 130.80 151 1745 ---- 155.30B 124.20A 124.20A 150.80 +24.00 126.80 143 1750 ---- 151.00B 120.10A 120.10A 146.50 +23.70 1 122.80 970 1755 ---- 146.70B 116.40A 116.40A 142.30 +23.40 118.90 1 1760 ---- 142.50B 112.60A 112.60A 138.10 +23.00 115.10 52 1765 ---- 138.30B 108.90A 108.90A 134.00 +22.70 111.30 2 1770 ---- 134.20B 105.10A 105.10A 129.90 +22.40 107.50 110 1775 ---- 130.10B 101.50A 101.50A 125.80 +22.00 1 103.80 106 1780 ---- 126.10B 98.00A 98.00A 121.90 +21.70 5 100.20 2 5 1785 ---- 122.10B 94.50A 94.50A 118.00 +21.30 96.70 1790 111.50 118.20B 91.10A 118.10B 114.10 +20.80 2 93.30 154 1795 ---- 114.30B 87.70A 87.70A 110.30 +20.40 89.90 166 1800 86.20 110.50B 84.40A 110.50B 106.60 +20.00 47 86.60 4 1320 1805 ---- 106.80B 81.20A 81.20A 102.90 +19.60 83.30 30 1810 ---- 103.10B 78.00A 78.00A 99.40 +19.20 80.20 351 1815 ---- 99.50B 75.10A 75.10A 95.80 +18.70 6 77.10 82 1820 ---- 96.00B 72.10A 72.10A 92.40 +18.30 74.10 136 1825 87.80 92.60B 69.20A 86.80A 89.00 +17.80 3 71.20 3 315 1830 88.40 89.20B 66.10A 89.20B 85.70 +17.30 1 68.40 5 168 1835 64.90 85.90B 63.40A 64.30A 82.50 +16.90 2 65.60 6 132 1840 60.90 82.70B 60.80A 60.80A 79.40 +16.40 8 63.00 2 1515 1845 61.20 79.60B 58.20A 59.00A 76.30 +15.90 2 60.40 138 1850 57.00 76.50B 55.80A 76.50B 73.40 +15.50 153 57.90 11 1941 1855 57.90 73.60B 53.50A 56.80A 70.50 +15.00 2 55.50 328 422 1860 52.40 70.70B 51.20A 68.80A 67.70 +14.60 11 53.10 4 56 1865 ---- 67.90B 49.00A 49.00A 65.00 +14.10 60 50.90 27 1870 49.50 65.20B 46.90A 47.50A 62.30 +13.60 6 48.70 5 15 1875 45.90 62.50B 44.80A 60.50 59.80 +13.20 35 46.60 105 661 1880 45.20 60.00B 42.90A 60.00B 57.30 +12.70 24 44.60 16 124 1885 41.60 57.50B 41.00A 43.50A 54.90 +12.20 9 42.70 85 1890 40.10 55.20B 39.20A 50.30A 52.60 +11.80 8 40.80 7 693 1895 ---- 52.80B 37.50A 37.50A 50.30 +11.30 39.00 117 138 1900 38.50 50.60B 35.80A 50.60B 48.20 +10.90 135 37.30 1141 4500 1905 ---- 48.50B 34.20A 34.20A 46.10 +10.50 35.60 36 1910 35.20 46.40B 32.70A 34.60A 44.10 +10.00 5 34.10 16 1915 ---- 44.40B 31.20A 31.20A 42.20 +9.70 32.50 91 1920 40.20 42.40B 29.80A 42.40B 40.40 +9.30 1 31.10 15 1925 30.30 40.60B 28.40A 30.00A 38.60 +8.90 92 29.70 84 795 1930 ---- 38.90B 27.10A 27.10A 36.90 +8.60 28.30 109 1935 ---- 37.20B 25.90A 25.90A 35.20 +8.10 27.10 82 1940 25.00 35.50B 24.70A 32.00A 33.70 +7.90 2 25.80 1 53 1945 ---- 33.90B 23.60A 23.60A 32.20 +7.50 24.70 7 26 1950 29.60 32.40 22.50A 31.40A 30.70 +7.10 531 23.60 20 3828 1955 28.80 31.00B 21.40A 31.00B 29.30 +6.80 1 22.50 30 32 1960 29.30 29.60B 20.40A 29.60B 28.00 +6.50 3 21.50 5 29 1965 ---- 28.20B 19.50A 19.50A 26.70 +6.20 20.50 5 38 1970 26.90 27.00B 18.60A 27.00B 25.50 +5.90 1 19.60 14 750 1975 22.20 25.70B 17.70A 25.70B 24.40 +5.70 19 18.70 971 1980 ---- 24.60B 16.90A 16.90A 23.30 +5.50 1005 17.80 393 1985 ---- 23.40B 16.10A 16.10A 22.20 +5.20 17.00 31 1990 ---- 22.40B 15.40A 15.40A 21.20 +4.90 16.30 57 1995 21.30 21.40B 14.70A 21.40B 20.20 +4.70 9 15.50 24 2000 17.90 20.40B 14.00A 19.90A 19.30 +4.50 67 14.80 53 2842 2005 ---- 19.50B 13.40A 13.40A 18.40 +4.20 14.20 4 2010 ---- 18.60B 12.80A 12.80A 17.60 +4.10 501 13.50 133 2015 ---- 17.80B 12.20A 12.20A 16.80 +3.90 12.90 15 2020 17.10 17.10 11.60A 16.60A 16.00 +3.60 7 12.40 87 2025 12.40 16.20B 11.20A 14.70A 15.30 +3.50 121 11.80 70 389 2030 15.20 15.50B 10.70A 15.50B 14.60 +3.30 5 11.30 4 21 2035 13.60 14.80B 10.20A 13.20A 13.90 +3.10 5 10.80 13 2040 13.10 14.20 9.70A 13.80A 13.30 +3.00 12 10.30 5 198 2045 ---- 13.50B 9.30A 9.30A 12.70 +2.80 9.90 32 2050 9.10 12.90B 8.90A 12.90B 12.20 +2.70 34 9.50 5 1035 2055 10.70 12.30B 8.50A 12.30B 11.60 +2.60 5 9.00 17 2060 ---- 11.80B 8.10A 8.10A 11.10 +2.40 8.70 7 49 2065 ---- 11.30B 7.80A 7.80A 10.60 +2.30 8.30 4 13 2070 ---- 10.80B 7.50A 7.50A 10.10 +2.20 6 7.90 5 76 2075 ---- 10.30B 7.20A 7.20A 9.70 +2.10 7.60 158 2080 6.90 9.90 6.90 9.70A 9.30 +2.00 15 7.30 1 29 2085 ---- 9.40B 6.60A 6.60A 8.90 +1.90 7.00 2 11 2090 8.90 9.00B 6.30A 8.90 8.50 +1.80 10 6.70 5 122 2095 ---- 8.60B 6.10A 6.10A 8.10 +1.70 6.40 12 17 2100 5.70 8.30 5.70 8.20A 7.80 +1.60 36 6.20 20 1722 2105 5.60 7.90B 5.60 7.90B 7.40 +1.50 20 5.90 44 2110 7.60 7.60 5.40A 7.50A 7.10 +1.40 2 5.70 72 2115 ---- 7.30B 5.10A 5.10A 6.80 +1.30 2 5.50 1 8 2120 ---- 7.00B 4.90A 4.90A 6.50 +1.20 6 5.30 1 67 2125 6.50 6.70B 4.70A 6.70B 6.30 +1.20 8 5.10 2 50 2130 ---- 6.40B 4.50A 4.50A 6.00 +1.10 2 4.90 103 2135 ---- 6.10B 4.40A 4.40A 5.80 +1.10 4.70 3 2140 4.40 5.90B 4.20A 4.30A 5.50 +1.00 1 4.50 2 72 2145 ---- 5.70B 4.00A 4.00A 5.30 +1.00 5 4.30 2 12 2150 4.20 5.40B 3.90A 4.90A 5.10 +.90 11 4.20 5 190 2155 ---- 5.20B 3.70A 3.70A 4.90 +.90 4.00 6 2160 ---- 5.00B 3.60A 3.60A 4.70 +.80 3 3.90 1 95 2165 ---- 4.80B 3.40A 3.40A 4.50 +.80 3.70 7 29 2170 3.40 4.60B 3.30A 3.30A 4.30 +.70 22 3.60 1 61 2175 ---- 4.40B 3.20A 3.20A 4.20 +.80 3 3.40 4 84 2180 4.30 4.30 3.10A 4.30 4.00 +.70 2 3.30 23 2185 ---- 4.10B 3.00A 3.00A 3.90 +.70 3.20 2 2190 ---- 3.90B 2.90A 2.90A 3.70 +.60 1 3.10 74 2195 3.70 3.80B 2.80A 3.80B 3.60 +.60 7 3.00 4 26 2200 3.70 3.70 2.70A 3.70 3.40 +.60 9 2.80 12 1141 2205 ---- 3.50B 2.60A 2.60A 3.30 +.60 2.70 4 19 2210 ---- 3.30B 2.50A 2.50A 3.20 +.60 2 2.60 8 22 2215 ---- 3.20B 2.40A 2.40A 3.10 +.60 2.50 2 7 2220 2.50 3.10B 2.30A 3.10B 2.90 +.40 1 2.50 20 25 2225 2.80 3.10 2.30A 3.10 2.80 +.40 32 2.40 2 116 2230 2.60 2.80B 2.20A 2.80B 2.70 +.40 2 2.30 1 24 2235 ---- 2.70B 2.10A 2.10A 2.60 +.40 10 2.20 7 2240 ---- 2.60B 2.00A 2.00A 2.50 +.40 2 2.10 16 2245 ---- 2.50B 2.00A 2.00A 2.40 +.30 2.10 2 9 2250 2.10 2.60 1.90A 2.60 2.30 +.30 14 2.00 8 1733 2255 ---- 2.30B 1.80A 1.80A 2.30 +.40 2 1.90 14 2260 ---- 2.30B ---- 2.30B 2.20 +.40 1.80 2 30 2265 ---- 2.20B 1.70A 1.70A 2.10 +.30 2 1.80 4 7 2270 ---- 2.10B ---- 2.10B 2.00 +.30 1.70 12 2275 ---- 2.10B 1.60A 1.60A 2.00 +.30 1.70 1 124 2280 ---- 1.90B ---- 1.90B 1.90 +.30 1 1.60 134 2285 ---- 1.90B 1.50A 1.50A 1.80 +.20 1.60 6 2290 ---- 1.80B ---- 1.80B 1.80 +.30 1.50 2300 ---- 1.70B ---- 1.70B 1.60 +.20 1 1.40 22 1236 2310 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 8 2320 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 20 39 2325 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 49 2330 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 6 2340 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 3 8 2350 .80 1.20B .80 1.20B 1.20 +.20 3 1.00 545 2360 1.00 1.10B 1.00 1.10B 1.10 +.10 5 1.00 7 2370 ---- 1.00B ---- 1.00B 1.00 +.10 .90 20 123 2375 ---- 1.00B ---- 1.00B 1.00 +.10 .90 134 2400 ---- .90B ---- .90B .90 +.10 .80 27 685 2425 ---- .80B ---- .80B .80 +.10 .70 62 2450 ---- .70B ---- .70B .70 +.10 .60 54 2475 ---- ---- ---- ---- .60 UNCH .60 25 25 2500 .50 .50 .50 .50 .50 UNCH 18 .50 895 2525 ---- ---- ---- ---- .50 UNCH .50 60 139 2550 ---- ---- ---- ---- .40 UNCH .40 129 2700 ---- ---- ---- ---- .30 UNCH .30 262 990 3000 ---- ---- ---- ---- .20 UNCH .20 4 380 OG MAY23 Gold Option CALL 1000 ---- 905.90B 870.10A 870.10A 902.10 +29.10 873.00 1025 ---- 880.90B 845.10A 845.10A 877.10 +29.10 848.00 1050 ---- 855.80B 820.10A 820.10A 852.10 +29.10 823.00 1075 ---- 830.80B 795.10A 795.10A 827.10 +29.10 798.00 1100 ---- 806.00B 770.00A 770.00A 802.10 +29.10 773.00 1125 ---- 781.00B 745.00A 745.00A 777.10 +29.10 748.00 1150 ---- 755.90B 720.00A 720.00A 752.10 +29.10 723.00 1175 ---- 730.90B 695.00A 695.00A 727.10 +29.10 698.00 1200 ---- 706.10B 670.00A 670.00A 702.10 +29.10 673.00 1225 ---- 681.10B 645.00A 645.00A 677.10 +29.10 648.00 1250 ---- 656.10B 619.90A 619.90A 652.10 +29.10 623.00 1 1275 ---- 631.00B 594.90A 594.90A 627.10 +29.10 598.00 1300 ---- 606.10B 569.90A 569.90A 602.10 +29.10 573.00 9 1325 ---- 581.10B 544.90A 544.90A 577.10 +29.10 548.00 1350 ---- 556.20B 519.80A 519.80A 552.10 +29.10 523.00 1375 ---- 531.20B 494.80A 494.80A 527.10 +29.10 498.00 1380 ---- 526.10B 489.80A 489.80A 522.10 +29.10 493.00 1390 ---- 516.10B 479.80A 479.80A 512.10 +29.10 483.00 1400 ---- 506.30B 469.80A 469.80A 502.10 +29.10 473.00 1410 ---- 496.30B 459.80A 459.80A 492.10 +29.10 463.00 1420 ---- 486.30B 449.80A 449.80A 482.10 +29.10 453.00 1425 ---- 481.30B 444.80A 444.80A 477.10 +29.10 448.00 1430 ---- 476.20B 439.80A 439.80A 472.10 +29.10 443.00 1440 ---- 466.30B 429.80A 429.80A 462.10 +29.10 433.00 1450 ---- 456.30B 419.80A 419.80A 452.10 +29.10 423.00 1460 ---- 446.30B 409.90A 409.90A 442.10 +29.10 413.00 1470 ---- 436.40B 399.90A 399.90A 432.10 +29.10 403.00 1475 ---- 431.40B 394.90A 394.90A 427.10 +29.10 398.00 3 1480 ---- 426.40B 389.90A 389.90A 422.10 +29.10 393.00 1485 ---- 421.40B 385.00A 385.00A 417.10 +29.10 388.00 1490 ---- 416.40B 380.00A 380.00A 412.10 +29.10 383.00 1495 ---- 411.40B 375.10A 375.10A 407.10 +29.10 378.00 1500 ---- 407.10B 370.10A 370.10A 402.10 +29.00 373.10 1 1505 ---- 401.30B 365.20A 365.20A 397.10 +29.00 368.10 1510 ---- 396.50B 360.20A 360.20A 392.10 +29.00 363.10 1515 ---- 391.50B 355.30A 355.30A 387.10 +28.90 358.20 1520 ---- 386.60B 350.30A 350.30A 382.10 +28.90 353.20 1525 ---- 382.20B 345.40A 345.40A 377.20 +28.90 348.30 1530 ---- 376.70B 340.40A 340.40A 372.20 +28.80 343.40 1535 ---- 371.70B 335.50A 335.50A 367.20 +28.70 338.50 1540 ---- 366.80B 330.60A 330.60A 362.30 +28.80 333.50 1545 ---- 361.80B 325.70A 325.70A 357.30 +28.70 328.60 1550 ---- 357.50B 320.80A 320.80A 352.40 +28.60 323.80 8 1555 ---- 351.80B 315.90A 315.90A 347.40 +28.50 318.90 1560 ---- 347.00B 311.10A 311.10A 342.50 +28.50 314.00 1565 ---- 342.10B 306.20A 306.20A 337.60 +28.50 309.10 1570 ---- 337.20B 301.30A 301.30A 332.70 +28.40 304.30 1575 ---- 332.90B 296.50A 296.50A 327.70 +28.30 299.40 10 1580 ---- 327.40B 291.60A 291.60A 322.90 +28.30 294.60 1 1585 ---- 322.50B 286.80A 286.80A 318.00 +28.20 289.80 1590 ---- 317.70B 282.10A 282.10A 313.10 +28.10 285.00 1595 ---- 312.80B 277.30A 277.30A 308.20 +28.00 280.20 1 1600 ---- 308.50B 272.50A 272.50A 303.40 +28.00 275.40 2 1605 ---- 303.10B 267.70A 267.70A 298.50 +27.80 270.70 1610 ---- 298.30B 263.00A 263.00A 293.70 +27.80 265.90 2 1615 ---- 293.40B 258.20A 258.20A 288.90 +27.70 261.20 1620 ---- 288.60B 253.50A 253.50A 284.00 +27.50 256.50 1625 ---- 284.40B 248.80A 248.80A 279.20 +27.40 251.80 1630 ---- 279.00B 244.10A 244.10A 274.50 +27.40 247.10 2 1635 ---- 274.30B 239.50A 239.50A 269.70 +27.30 242.40 1 1640 ---- 269.50B 234.80A 234.80A 264.90 +27.10 237.80 1645 ---- 264.70B 230.20A 230.20A 260.20 +27.00 233.20 1650 ---- 260.60B 225.50A 225.50A 255.50 +27.00 228.50 1655 ---- 255.30B 220.90A 220.90A 250.80 +26.80 224.00 1660 ---- 250.60B 216.40A 216.40A 246.10 +26.70 219.40 6 1665 ---- 245.90B 211.90A 211.90A 241.40 +26.50 214.90 6 1670 ---- 241.20B 207.40A 207.40A 236.80 +26.50 210.30 8 1675 ---- 237.10B 202.90A 202.90A 232.20 +26.40 205.80 5 1680 ---- 231.90B 198.40A 198.40A 227.50 +26.10 201.40 9 1685 ---- 227.30B 194.00A 194.00A 223.00 +26.10 196.90 3 1690 ---- 222.80B 189.60A 189.60A 218.40 +25.90 192.50 7 1695 ---- 218.20B 185.20A 185.20A 213.90 +25.70 188.20 8 1700 ---- 214.10B 180.90A 180.90A 209.30 +25.50 183.80 32 1705 ---- 209.60B 176.60A 176.60A 204.80 +25.30 179.50 6 1710 204.50 205.10B 172.20A 201.70A 200.40 +25.20 1 175.20 1 1 1715 ---- 200.60B 168.10A 168.10A 195.90 +24.90 171.00 1 1720 ---- 196.20B 163.90A 163.90A 191.50 +24.70 166.80 4 1725 ---- 191.80B 159.80A 159.80A 187.10 +24.50 162.60 1730 ---- 187.40B 155.70A 155.70A 182.80 +24.30 158.50 1735 ---- 183.00B 151.70A 151.70A 178.50 +24.10 154.40 1740 ---- 178.70B 147.50A 147.50A 174.20 +23.80 150.40 4 1745 ---- 174.40B 143.70A 143.70A 169.90 +23.50 146.40 1750 ---- 170.20B 139.80A 139.80A 165.70 +23.20 142.50 286 1755 ---- 166.00B 135.90A 135.90A 161.60 +23.00 138.60 1760 ---- 161.80B 132.00A 132.00A 157.50 +22.70 134.80 1765 ---- 157.70B 128.30A 128.30A 153.40 +22.40 131.00 10 1770 ---- 153.60B 124.60A 124.60A 149.40 +22.10 127.30 1775 ---- 149.60B 121.10A 121.10A 145.40 +21.80 123.60 257 1780 ---- 145.60B 117.40A 117.40A 141.50 +21.50 120.00 1785 ---- 141.70B 113.90A 113.90A 137.60 +21.10 116.50 3 1790 ---- 137.80B 110.40A 110.40A 133.80 +20.80 113.00 1795 ---- 134.00B 107.10A 107.10A 130.00 +20.40 109.60 1800 ---- 130.20B 103.70A 103.70A 126.30 +20.10 106.20 6 223 1805 ---- 126.50B 100.60A 100.60A 122.70 +19.80 102.90 1810 ---- 122.90B 97.40A 97.40A 119.10 +19.40 99.70 1815 ---- 119.30B 94.20A 94.20A 115.50 +19.00 96.50 1 1820 ---- 115.70B 91.20A 91.20A 112.10 +18.70 93.40 1825 ---- 112.30B 88.00A 88.00A 108.70 +18.30 90.40 119 1830 ---- 108.80B 85.20A 85.20A 105.30 +17.80 87.50 22 1835 ---- 105.50B 82.30A 82.30A 102.10 +17.50 84.60 5 1840 ---- 102.20B 79.60A 79.60A 98.90 +17.20 81.70 10 1845 ---- 99.00B 76.90A 76.90A 95.70 +16.70 79.00 1850 ---- 95.90B 74.10A 74.10A 92.70 +16.40 76.30 1 975 1855 ---- 92.80B 71.60A 71.60A 89.70 +16.00 73.70 1 1860 ---- 89.80B 68.90A 68.90A 86.70 +15.50 71.20 1865 ---- 86.90B 66.50A 66.50A 83.90 +15.20 68.70 10 1870 ---- 84.00B 64.20A 64.20A 81.10 +14.80 66.30 9 1875 ---- 81.20B 61.90A 61.90A 78.40 +14.40 64.00 110 1880 ---- 78.50B 59.70A 59.70A 75.70 +13.90 61.80 1885 62.50 75.90B 57.60A 60.60A 73.10 +13.50 1 59.60 1890 ---- 73.30B 55.60A 55.60A 70.60 +13.10 57.50 15 22 1895 ---- 70.80B 53.60A 53.60A 68.20 +12.80 55.40 17 1900 ---- 68.40B 51.60A 51.60A 65.80 +12.30 4 53.50 600 1905 ---- 66.00B 49.80A 49.80A 63.50 +12.00 51.50 2 1910 ---- 63.70B 48.00A 48.00A 61.30 +11.60 49.70 4 1915 ---- 61.50B 46.20A 46.20A 59.10 +11.20 47.90 1920 ---- 59.30B 44.60A 44.60A 57.00 +10.80 46.20 8 1925 ---- 57.30B 42.90A 42.90A 55.00 +10.50 44.50 600 1930 ---- 55.20B 41.40A 41.40A 53.10 +10.20 42.90 12 1935 ---- 53.30B 39.90A 39.90A 51.20 +9.80 41.40 1 3 1940 ---- 51.40B 38.40A 38.40A 49.30 +9.40 39.90 1945 ---- 49.60B 37.00A 37.00A 47.60 +9.10 38.50 5 1950 45.70 47.80B 35.70A 47.80B 45.90 +8.80 80 37.10 218 1955 ---- 46.10B 34.40A 34.40A 44.20 +8.50 1 35.70 35 1960 ---- 44.50B 33.10A 33.10A 42.70 +8.30 34.40 3 1965 ---- 42.90B 31.90A 31.90A 41.10 +7.90 33.20 19 1970 30.90 41.40B 30.80A 30.80A 39.70 +7.70 1 32.00 2 1975 ---- 39.90B 29.70A 29.70A 38.20 +7.40 4 30.80 2 65 1980 ---- 38.50B 28.60A 28.60A 36.90 +7.20 29.70 186 1985 ---- 37.10B 27.60A 27.60A 35.60 +7.00 28.60 1 1990 ---- 35.80B 26.60A 26.60A 34.30 +6.70 27.60 4034 1995 ---- 34.60B 25.60A 25.60A 33.10 +6.50 26.60 2000 31.00 33.30B 24.70A 33.30B 31.90 +6.30 12 25.60 2 214 2005 ---- 32.10B 23.80A 23.80A 30.70 +6.00 24.70 6 2010 ---- 31.00B 22.90A 22.90A 29.60 +5.80 23.80 2015 ---- 29.90B 22.10A 22.10A 28.60 +5.60 23.00 3 2020 27.00 28.80B 21.30A 28.80B 27.60 +5.40 2 22.20 3 2025 ---- 27.80B 20.50A 20.50A 26.60 +5.20 21.40 23 2030 ---- 26.80B 19.80A 19.80A 25.70 +5.10 20.60 18 2035 ---- 25.90B 19.10A 19.10A 24.70 +4.80 19.90 2040 ---- 24.90B 18.40A 18.40A 23.90 +4.70 19.20 2045 ---- 24.10B 17.70A 17.70A 23.00 +4.50 18.50 63 2050 21.00 23.20B 17.10A 23.20B 22.20 +4.30 502 17.90 440 2055 ---- 22.40B 16.50A 16.50A 21.40 +4.10 17.30 4 2060 ---- 21.60B 15.90A 15.90A 20.70 +4.00 16.70 6 2065 ---- 20.80B 15.30A 15.30A 20.00 +3.90 16.10 3 2070 ---- 20.10B 14.80A 14.80A 19.30 +3.80 15.50 1 2075 ---- 19.40B 14.30A 14.30A 18.60 +3.60 15.00 2080 ---- 18.80B 13.80A 13.80A 17.90 +3.40 14.50 2085 ---- 18.10B 13.30A 13.30A 17.30 +3.30 14.00 30 2090 ---- 17.50B 12.90A 12.90A 16.70 +3.20 13.50 2095 ---- 16.90B 12.40A 12.40A 16.10 +3.10 13.00 2100 11.90 16.30B 11.90 16.30B 15.60 +3.00 1 12.60 66 2105 ---- 15.80B 11.60A 11.60A 15.10 +2.90 12.20 4 2110 ---- 15.20B 11.20A 11.20A 14.50 +2.70 11.80 1 2115 ---- 14.70B 10.90A 10.90A 14.00 +2.60 11.40 6 2120 ---- 14.20B 10.50A 10.50A 13.60 +2.60 11.00 61 2125 ---- 13.80B 10.20A 10.20A 13.10 +2.50 10.60 1 2130 ---- 13.30B 9.80A 9.80A 12.70 +2.40 10.30 2135 ---- 12.90B 9.50A 9.50A 12.20 +2.20 10.00 2140 ---- 12.40B 9.20A 9.20A 11.80 +2.20 9.60 55 2145 ---- 12.00B 8.90A 8.90A 11.40 +2.10 9.30 2150 10.30 11.60B 8.60A 11.60B 11.10 +2.10 250 9.00 106 2155 ---- 11.30B 8.40A 8.40A 10.70 +2.00 8.70 2160 ---- 10.90B 8.10A 8.10A 10.40 +1.90 8.50 2 71 2165 ---- 10.50B 7.80A 7.80A 10.00 +1.80 8.20 2170 ---- 10.20B 7.60A 7.60A 9.70 +1.80 7.90 1 12 2175 ---- 9.90B 7.30A 7.30A 9.40 +1.70 7.70 1 2180 7.10 9.60B 7.10 9.60B 9.10 +1.60 21 7.50 2 14 2185 ---- 9.30B 6.90A 6.90A 8.80 +1.60 7.20 1 1 2190 ---- 9.00B 6.70A 6.70A 8.50 +1.50 7.00 61 2195 ---- 8.70B 6.50A 6.50A 8.20 +1.40 6.80 2200 ---- 8.40B 6.20A 6.20A 8.00 +1.40 6.60 60 2205 ---- 8.20B 6.00A 6.00A 7.70 +1.30 6.40 2210 ---- 7.90B 5.90A 5.90A 7.50 +1.30 6.20 1 36 2215 ---- 7.70B 5.70A 5.70A 7.30 +1.30 6.00 1 2220 ---- 7.40B 5.50A 5.50A 7.00 +1.10 5.90 20 55 2225 6.60 7.20B 5.40A 7.20B 6.80 +1.10 1 5.70 1 33 2230 ---- 7.00B 5.20A 5.20A 6.60 +1.10 1 5.50 75 2235 ---- 6.80B 5.00A 5.00A 6.40 +1.00 5.40 2240 6.60 6.60 4.90A 6.60 6.20 +1.00 1 5.20 45 2245 ---- 6.40B 4.80A 4.80A 6.00 +.90 5.10 2250 ---- 6.20B 4.60A 4.60A 5.90 +1.00 7 4.90 90 2255 ---- 6.00B 4.50A 4.50A 5.70 +.90 4.80 1 2260 ---- 5.80B 4.40A 4.40A 5.50 +.80 4.70 1 2265 ---- 5.60B 4.30A 4.30A 5.40 +.90 4 4.50 2270 5.40 5.50 4.10A 5.50 5.20 +.80 6 4.40 1 2275 ---- 5.40B 4.00A 4.00A 5.10 +.80 7 4.30 2 10 2280 ---- 5.20B 3.90A 3.90A 4.90 +.70 4.20 2290 ---- 4.90B 3.70A 3.70A 4.60 +.60 4.00 2300 4.40 4.60B 3.50A 4.30A 4.40 +.60 79 3.80 78 2310 ---- 4.30B 3.30A 3.30A 4.20 +.60 3.60 6 2320 ---- 4.10B 3.10A 3.10A 3.90 +.50 3.40 11 2325 3.00 4.00B 3.00 4.00B 3.80 +.50 11 3.30 3 2330 ---- 3.90B 3.00A 3.00A 3.70 +.50 3.20 2 2340 ---- 3.70B 2.80A 2.80A 3.50 +.40 3.10 2350 ---- 3.50B 2.70A 2.70A 3.40 +.50 2.90 17 2360 ---- 3.30B 2.60A 2.60A 3.20 +.40 2.80 1 2370 ---- 3.10B 2.50A 2.50A 3.00 +.30 2.70 2375 ---- 3.10B 2.40A 2.40A 3.00 +.40 2 2.60 30 2400 2.00 2.70B 2.00 2.70B 2.60 +.30 100 2.30 3 98 2425 1.80 2.40B 1.80 2.40B 2.30 +.20 11 2.10 31 2450 ---- 2.10B 1.70A 1.70A 2.10 +.20 1.90 33 2475 ---- 1.80B 1.60A 1.60A 1.80 +.10 1.70 2500 1.30 1.70 1.30 1.70 1.70 +.20 36 1.50 82 2525 ---- ---- 1.30A 1.30A 1.50 +.10 1.40 2550 ---- ---- 1.20A 1.20A 1.40 +.10 1.30 35 2600 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 2750 ---- ---- ---- ---- .70 UNCH .70 72 OG JUN23 Gold Option CALL 1000 ---- 905.20B 870.70A 870.70A 902.10 +29.10 873.00 1025 ---- 880.20B 845.70A 845.70A 877.10 +29.10 848.00 1050 ---- 855.40B 820.60A 820.60A 852.10 +29.10 823.00 1060 ---- 845.40B 810.60A 810.60A 842.10 +29.10 813.00 1070 ---- 835.30B 800.60A 800.60A 832.10 +29.10 803.00 1075 ---- 830.30B 795.60A 795.60A 827.10 +29.10 798.00 1080 ---- 825.30B 790.60A 790.60A 822.10 +29.10 793.00 1090 ---- 815.30B 780.60A 780.60A 812.10 +29.10 783.00 1100 ---- 805.50B 770.60A 770.60A 802.10 +29.10 773.00 1110 ---- 795.30B 760.60A 760.60A 792.10 +29.10 763.00 1120 ---- 785.40B 750.60A 750.60A 782.10 +29.10 753.00 1125 ---- 780.50B 745.50A 745.50A 777.10 +29.10 748.00 1130 ---- 775.40B 740.50A 740.50A 772.10 +29.10 743.00 1140 ---- 765.40B 730.50A 730.50A 762.10 +29.10 733.00 1150 ---- 755.40B 720.50A 720.50A 752.10 +29.10 723.00 1155 ---- 750.40B 715.50A 715.50A 747.10 +29.10 718.00 1160 ---- 745.40B 710.50A 710.50A 742.10 +29.10 713.00 1165 ---- 740.40B 705.50A 705.50A 737.10 +29.10 708.00 1170 ---- 735.40B 700.50A 700.50A 732.10 +29.10 703.00 1175 ---- 730.60B 695.50A 695.50A 727.10 +29.10 698.00 1180 ---- 725.60B 690.50A 690.50A 722.10 +29.10 693.00 1185 ---- 720.60B 685.50A 685.50A 717.10 +29.10 688.00 1190 ---- 715.50B 680.40A 680.40A 712.10 +29.10 683.00 1195 ---- 710.50B 675.40A 675.40A 707.10 +29.10 678.00 1200 ---- 705.50B 670.40A 670.40A 702.10 +29.10 673.00 1205 ---- 700.60B 665.40A 665.40A 697.10 +29.10 668.00 1210 ---- 695.50B 660.40A 660.40A 692.10 +29.10 663.00 1215 ---- 690.60B 655.40A 655.40A 687.10 +29.10 658.00 1220 ---- 685.50B 650.40A 650.40A 682.10 +29.10 653.00 1225 ---- 680.50B 645.40A 645.40A 677.10 +29.10 648.00 1230 ---- 675.50B 640.40A 640.40A 672.10 +29.10 643.00 1235 ---- 670.70B 635.40A 635.40A 667.10 +29.10 638.00 1240 ---- 665.70B 630.40A 630.40A 662.10 +29.10 633.00 1245 ---- 660.70B 625.40A 625.40A 657.10 +29.10 628.00 1250 ---- 655.60B 620.30A 620.30A 652.10 +29.10 623.00 1255 ---- 650.60B 615.30A 615.30A 647.10 +29.10 618.00 1260 ---- 645.60B 610.30A 610.30A 642.10 +29.10 613.00 1265 ---- 640.60B 605.30A 605.30A 637.10 +29.10 608.00 1270 ---- 635.70B 600.30A 600.30A 632.10 +29.10 603.00 1275 ---- 630.70B 595.30A 595.30A 627.10 +29.10 598.00 1280 ---- 625.60B 590.30A 590.30A 622.10 +29.10 593.00 1285 ---- 620.70B 585.30A 585.30A 617.10 +29.10 588.00 1290 ---- 615.60B 580.30A 580.30A 612.10 +29.10 583.00 1295 ---- 610.60B 575.30A 575.30A 607.10 +29.10 578.00 1300 ---- 605.70B 570.30A 570.30A 602.10 +29.10 573.00 1305 ---- 600.60B 565.30A 565.30A 597.10 +29.10 568.00 1310 ---- 595.80B 560.30A 560.30A 592.10 +29.10 563.00 1315 ---- 590.70B 555.30A 555.30A 587.10 +29.10 558.00 1320 ---- 585.70B 550.20A 550.20A 582.10 +29.10 553.00 1325 ---- 580.70B 545.20A 545.20A 577.10 +29.10 548.00 1330 ---- 575.70B 540.20A 540.20A 572.10 +29.10 543.00 1335 ---- 570.80B 535.20A 535.20A 567.10 +29.10 538.00 1340 ---- 565.80B 530.20A 530.20A 562.10 +29.10 533.00 1345 ---- 560.70B 525.20A 525.20A 557.10 +29.10 528.00 1350 ---- 555.70B 520.20A 520.20A 552.10 +29.10 523.00 1355 ---- 550.70B 515.20A 515.20A 547.10 +29.10 518.00 1360 ---- 545.70B 510.20A 510.20A 542.10 +29.10 513.00 1365 ---- 540.70B 505.20A 505.20A 537.10 +29.10 508.00 1370 ---- 535.70B 500.20A 500.20A 532.10 +29.10 503.00 1375 ---- 530.90B 495.20A 495.20A 527.10 +29.10 498.00 1380 ---- 525.90B 490.20A 490.20A 522.10 +29.10 493.00 1385 ---- 520.80B 485.20A 485.20A 517.10 +29.10 488.00 1390 ---- 515.90B 480.20A 480.20A 512.10 +29.10 483.00 1395 ---- 510.90B 475.20A 475.20A 507.10 +29.10 478.00 1400 ---- 505.90B 470.20A 470.20A 502.10 +29.10 473.00 172 1405 ---- 500.90B 465.20A 465.20A 497.10 +29.10 468.00 1410 ---- 495.90B 460.20A 460.20A 492.10 +29.10 463.00 1415 ---- 490.90B 455.20A 455.20A 487.10 +29.10 458.00 1420 ---- 485.80B 450.20A 450.20A 482.10 +29.10 453.00 1425 ---- 480.80B 445.20A 445.20A 477.10 +29.10 448.00 1430 ---- 475.80B 440.30A 440.30A 472.10 +29.10 443.00 1435 ---- 470.80B 435.30A 435.30A 467.10 +29.10 438.00 1440 ---- 465.90B 430.30A 430.30A 462.10 +29.10 433.00 1445 ---- 461.00B 425.30A 425.30A 457.10 +29.10 428.00 1450 ---- 456.50B 420.30A 420.30A 452.10 +29.10 423.00 76 1455 ---- 450.90B 415.40A 415.40A 447.10 +29.00 418.10 1460 ---- 446.10B 410.40A 410.40A 442.10 +29.00 413.10 1465 ---- 441.10B 405.50A 405.50A 437.10 +29.00 408.10 1470 ---- 436.10B 400.70A 400.70A 432.10 +28.90 403.20 1475 ---- 432.20B 395.80A 395.80A 427.10 +28.90 398.20 3 1480 ---- 426.10B 390.90A 390.90A 422.10 +28.80 393.30 1485 ---- 421.30B 385.90A 385.90A 417.10 +28.70 388.40 200 1490 ---- 416.30B 381.00A 381.00A 412.20 +28.70 383.50 1495 ---- 411.40B 376.10A 376.10A 407.20 +28.70 378.50 1500 ---- 407.40B 371.20A 371.20A 402.30 +28.70 373.60 438 1505 ---- 401.50B 366.30A 366.30A 397.30 +28.60 368.70 1510 ---- 396.50B 361.40A 361.40A 392.40 +28.50 363.90 1515 ---- 391.70B 356.50A 356.50A 387.40 +28.40 359.00 1520 ---- 386.80B 351.60A 351.60A 382.50 +28.40 354.10 1525 ---- 382.80B 346.60A 346.60A 377.60 +28.40 349.20 18 1530 ---- 377.00B 341.90A 341.90A 372.70 +28.30 344.40 1535 ---- 372.10B 337.00A 337.00A 367.80 +28.20 339.60 1540 ---- 367.10B 332.20A 332.20A 362.90 +28.20 334.70 1545 ---- 362.20B 327.40A 327.40A 358.00 +28.10 329.90 1550 ---- 358.40B 322.40A 322.40A 353.20 +28.10 325.10 16 1555 ---- 352.60B 317.80A 317.80A 348.30 +28.00 320.30 1560 ---- 347.80B 313.00A 313.00A 343.50 +28.00 315.50 1565 ---- 342.90B 308.10A 308.10A 338.60 +27.80 310.80 1570 ---- 338.10B 303.40A 303.40A 333.80 +27.80 306.00 1 1575 ---- 334.20B 298.70A 298.70A 329.00 +27.70 301.30 7 1580 ---- 328.40B 294.00A 294.00A 324.20 +27.60 296.60 1585 ---- 323.60B 289.20A 289.20A 319.40 +27.60 291.80 2 1590 ---- 318.90B 284.60A 284.60A 314.60 +27.50 287.10 2 1595 ---- 314.00B 279.90A 279.90A 309.90 +27.40 282.50 1600 ---- 310.30B 275.10A 275.10A 305.10 +27.30 277.80 3 1605 ---- 304.60B 270.50A 270.50A 300.40 +27.20 273.20 6 1610 ---- 299.70B 266.00A 266.00A 295.60 +27.10 268.50 1615 ---- 295.20B 261.20A 261.20A 290.90 +27.00 263.90 2 1620 ---- 290.50B 256.60A 256.60A 286.20 +26.90 259.30 1625 ---- 286.70B 252.10A 252.10A 281.60 +26.80 254.80 1630 ---- 281.20B 247.50A 247.50A 276.90 +26.70 250.20 1 1635 ---- 276.50B 243.00A 243.00A 272.20 +26.50 245.70 1640 ---- 271.90B 238.60A 238.60A 267.60 +26.40 241.20 1 1645 ---- 267.20B 234.00A 234.00A 263.00 +26.30 236.70 1650 ---- 263.40B 229.50A 229.50A 258.40 +26.10 232.30 2 1655 ---- 258.00B 225.10A 225.10A 253.80 +26.00 227.80 1660 ---- 253.50B 220.70A 220.70A 249.30 +25.90 223.40 50 1665 ---- 249.30B 216.30A 216.30A 244.70 +25.70 219.00 30 1670 ---- 245.20B 212.20A 212.20A 240.20 +25.50 214.70 91 1675 ---- 240.60B 207.60A 207.60A 235.80 +25.40 210.40 314 1680 ---- 236.10B 203.30A 203.30A 231.30 +25.20 206.10 3 1685 ---- 231.70B 199.00A 199.00A 226.90 +25.10 201.80 11 1690 ---- 227.20B 194.80A 194.80A 222.40 +24.80 197.60 9 1695 ---- 222.80B 190.60A 190.60A 218.10 +24.70 193.40 5 1700 192.20 218.40B 186.50A 218.30B 213.70 +24.50 1 189.20 1 1269 1705 186.30 214.10B 182.40A 214.00B 209.40 +24.30 1 185.10 2 1710 ---- 209.70B 178.40A 178.40A 205.10 +24.10 181.00 1 4 1715 ---- 205.50B 174.40A 174.40A 200.80 +23.90 176.90 6 1720 ---- 201.20B 170.40A 170.40A 196.60 +23.70 172.90 10 1725 170.10 197.00B 166.50A 197.00B 192.40 +23.40 3 169.00 90 1730 191.50 192.80B 162.50A 192.70B 188.20 +23.20 1 165.00 1 3 1735 ---- 188.60B 158.70A 158.70A 184.10 +22.90 161.20 200 1740 ---- 184.50B 154.80A 154.80A 180.00 +22.70 157.30 1 1745 ---- 180.40B 151.10A 151.10A 176.00 +22.50 153.50 20 1750 ---- 176.30B 147.30A 147.30A 172.00 +22.20 149.80 1058 1755 ---- 172.30B 143.60A 143.60A 168.00 +21.90 146.10 1760 ---- 168.30B 140.00A 140.00A 164.10 +21.60 142.50 30 1765 ---- 164.40B 136.40A 136.40A 160.30 +21.40 138.90 21 1770 ---- 160.50B 132.90A 132.90A 156.40 +21.10 135.30 2 1775 ---- 156.70B 129.40A 129.40A 152.70 +20.80 131.90 219 1780 ---- 152.90B 126.00A 126.00A 148.90 +20.50 128.40 2 1785 ---- 149.20B 122.70A 122.70A 145.30 +20.20 125.10 1790 ---- 145.50B 119.50A 119.50A 141.60 +19.90 121.70 11 1795 ---- 141.80B 116.40A 116.40A 138.10 +19.60 118.50 1800 ---- 138.30B 112.90A 112.90A 134.50 +19.20 13 115.30 1627 1805 ---- 134.70B 109.90A 109.90A 131.10 +19.00 112.10 13 1810 ---- 131.30B 106.80A 106.80A 127.70 +18.60 109.10 46 1815 ---- 127.80B 103.70A 103.70A 124.30 +18.20 106.10 40 1820 ---- 124.50B 100.90A 100.90A 121.00 +17.90 103.10 59 1825 ---- 121.20B 97.90A 97.90A 117.80 +17.60 100.20 241 1830 ---- 118.00B 95.30A 95.30A 114.60 +17.20 97.40 50 1835 ---- 114.80B 92.40A 92.40A 111.50 +16.90 94.60 1840 ---- 111.70B 89.70A 89.70A 108.40 +16.50 91.90 32 1845 ---- 108.60B 87.10A 87.10A 105.40 +16.20 89.20 10 1850 93.80 105.60B 84.50A 105.60B 102.50 +15.90 130 86.60 3 4163 1855 ---- 102.60B 81.80A 81.80A 99.60 +15.50 84.10 7 1860 ---- 99.80B 79.40A 79.40A 96.80 +15.20 81.60 1 139 1865 ---- 96.90B 77.00A 77.00A 94.00 +14.80 79.20 22 1870 ---- 94.20B 74.70A 74.70A 91.30 +14.40 76.90 122 125 1875 ---- 91.50B 72.50A 72.50A 88.70 +14.10 74.60 2 201 1880 ---- 88.90B 70.30A 70.30A 86.10 +13.70 72.40 14 1885 ---- 86.30B 68.20A 68.20A 83.60 +13.40 70.20 60 71 1890 ---- 83.80B 66.20A 66.20A 81.20 +13.10 68.10 20 20 1895 ---- 81.40B 64.20A 64.20A 78.80 +12.70 66.10 12 1900 ---- 79.00B 62.20A 62.20A 76.50 +12.40 127 64.10 9 4152 1905 ---- 76.70B 60.30A 60.30A 74.20 +12.00 62.20 14 1910 ---- 74.40B 58.50A 58.50A 72.00 +11.70 60.30 5 1915 ---- 72.20B 56.80A 56.80A 69.90 +11.40 58.50 1 1920 ---- 70.10B 55.00A 55.00A 67.80 +11.10 56.70 16 1925 ---- 68.00B 53.40A 53.40A 65.80 +10.80 55.00 243 1930 ---- 66.00B 51.80A 51.80A 63.80 +10.50 53.30 47 1935 ---- 64.00B 50.20A 50.20A 61.90 +10.20 51.70 28 1940 ---- 62.20B 48.70A 48.70A 60.00 +9.80 50.20 15 1945 ---- 60.40B 47.20A 47.20A 58.30 +9.60 48.70 30 1950 ---- 58.50B 45.80A 45.80A 56.50 +9.20 6 47.30 8651 1955 ---- 56.80B 44.40A 44.40A 54.80 +8.90 45.90 84 1960 54.60 55.10B 43.10A 55.10B 53.20 +8.70 2 44.50 17 1965 ---- 53.50B 41.80A 41.80A 51.60 +8.40 43.20 12 1970 ---- 51.90B 40.60A 40.60A 50.10 +8.20 500 41.90 502 500 1975 ---- 50.40B 39.30A 39.30A 48.60 +7.90 3 40.70 31 1980 ---- 48.90B 38.20A 38.20A 47.20 +7.70 39.50 41 1985 ---- 47.40B 37.00A 37.00A 45.80 +7.50 38.30 1990 ---- 46.00B 35.90A 35.90A 44.50 +7.30 37.20 1995 ---- 44.70B 34.80A 34.80A 43.20 +7.10 36.10 2000 39.00 43.50B 33.80A 43.50B 41.90 +6.90 46 35.00 90 9559 2005 ---- 42.10B 32.80A 32.80A 40.70 +6.70 34.00 40 2010 33.50 40.90B 31.80A 40.90B 39.50 +6.60 3 32.90 14 2015 ---- 39.70B 30.80A 30.80A 38.30 +6.30 32.00 3 6 2020 ---- 38.60B 29.90A 29.90A 37.20 +6.20 31.00 502 623 2025 35.50 37.40B 28.90A 34.60A 36.10 +6.00 3 30.10 123 2030 ---- 36.30B 28.20A 28.20A 35.00 +5.80 29.20 2 2035 ---- 35.30B 27.30A 27.30A 34.00 +5.70 28.30 1 2040 ---- 34.30B 26.50A 26.50A 33.00 +5.50 27.50 3 2045 ---- 33.30B 25.70A 25.70A 32.10 +5.40 26.70 15 2050 27.80 32.30B 25.00A 25.70A 31.10 +5.20 5 25.90 1761 2055 ---- 31.40B 24.30A 24.30A 30.30 +5.10 25.20 12 2060 ---- 30.50B 23.60A 23.60A 29.40 +4.90 24.50 11 2065 ---- 29.60B 22.90A 22.90A 28.60 +4.80 23.80 2070 ---- 28.80B 22.20A 22.20A 27.70 +4.60 500 23.10 504 2075 ---- 28.00B 21.60A 21.60A 27.00 +4.50 22.50 675 2080 ---- 27.20B 21.00A 21.00A 26.20 +4.30 21.90 2 2085 ---- 26.40B 20.40A 20.40A 25.50 +4.20 46 21.30 3 2090 ---- 25.70B 19.80A 19.80A 24.80 +4.10 20.70 2095 ---- 25.00B 19.20A 19.20A 24.10 +4.00 20.10 5 2100 ---- 24.30B 18.70A 18.70A 23.40 +3.80 250 19.60 30 2180 2105 ---- 23.60B 18.20A 18.20A 22.80 +3.70 19.10 2110 ---- 23.00B 17.70A 17.70A 22.20 +3.70 18.50 7 2115 ---- 22.30B 17.20A 17.20A 21.60 +3.60 18.00 25 26 2120 17.20 21.70B 16.80A 16.80A 21.00 +3.40 1 17.60 10 2125 ---- 21.10B 16.30A 16.30A 20.50 +3.40 17.10 74 2130 19.10 20.60B 15.90A 20.60B 19.90 +3.30 1 16.60 4 2135 ---- 20.00B 15.40A 15.40A 19.40 +3.20 16.20 1 8 2140 ---- 19.50B 15.00A 15.00A 18.90 +3.10 15.80 4 2145 ---- 19.00B 14.60A 14.60A 18.40 +3.00 15.40 2150 14.30 18.50B 14.20A 14.70A 17.90 +2.90 6 15.00 1225 2155 16.60 18.00B 13.90A 18.00B 17.40 +2.80 5 14.60 5 2160 ---- 17.50B 13.50A 13.50A 17.00 +2.80 14.20 1 2 2165 ---- 17.10B 13.20A 13.20A 16.50 +2.70 13.80 6 2170 ---- 16.60B 12.80A 12.80A 16.10 +2.60 13.50 14 2175 ---- 16.20B 12.50A 12.50A 15.70 +2.50 13.20 53 2180 ---- 15.80B 12.20A 12.20A 15.30 +2.50 12.80 10 2185 ---- 15.40B 11.90A 11.90A 14.90 +2.40 12.50 2190 ---- 15.00B 11.60A 11.60A 14.50 +2.30 12.20 1 2195 ---- 14.60B 11.30A 11.30A 14.10 +2.20 11.90 2200 ---- 14.20B 11.00A 11.00A 13.80 +2.20 300 11.60 10 1701 2205 ---- 13.90B 10.70A 10.70A 13.40 +2.10 11.30 2210 ---- 13.50B 10.40A 10.40A 13.10 +2.00 11.10 1 2 2215 ---- 13.10B 10.20A 10.20A 12.70 +1.90 10.80 13 2220 ---- 12.80B 9.90A 9.90A 12.40 +1.80 10.60 1 2 2225 ---- 12.50B 9.70A 9.70A 12.10 +1.80 10.30 1 2230 ---- 12.20B 9.50A 9.50A 11.80 +1.70 10.10 2235 ---- 11.90B 9.30A 9.30A 11.50 +1.70 9.80 15 2240 ---- 11.60B 9.00A 9.00A 11.20 +1.60 9.60 11 2245 ---- 11.30B 8.80A 8.80A 11.00 +1.60 9.40 831 2250 ---- 11.10B 8.60A 8.60A 10.70 +1.60 9.10 634 2255 ---- 10.80B 8.40A 8.40A 10.40 +1.50 8.90 2260 ---- 10.50B 8.20A 8.20A 10.20 +1.50 8.70 2265 ---- 10.30B 8.00A 8.00A 10.00 +1.50 8.50 2270 ---- 10.00B 7.80A 7.80A 9.70 +1.40 1 8.30 37 2275 ---- 9.80B 7.60A 7.60A 9.50 +1.40 8.10 21 2280 ---- 9.50B 7.50A 7.50A 9.30 +1.40 7.90 2285 ---- 9.30B 7.30A 7.30A 9.10 +1.40 7.70 5 2290 ---- 9.10B 7.10A 7.10A 8.90 +1.40 7.50 2295 ---- 8.90B 7.00A 7.00A 8.70 +1.30 7.40 4 2300 8.00 8.70B 6.80A 8.70B 8.50 +1.30 2 7.20 2 658 2305 ---- 8.50B 6.70A 6.70A 8.30 +1.30 7.00 2310 ---- 8.30B 6.50A 6.50A 8.10 +1.20 6.90 15 2315 ---- 8.10B 6.40A 6.40A 7.90 +1.20 6.70 2320 ---- 7.90B 6.20A 6.20A 7.70 +1.10 6.60 1 2325 ---- 7.70B 6.10A 6.10A 7.50 +1.10 6.40 3 2330 ---- 7.50B 6.00A 6.00A 7.40 +1.10 6.30 2335 ---- 7.30B 5.80A 5.80A 7.20 +1.10 6.10 2340 ---- 7.20B 5.70A 5.70A 7.00 +1.00 6.00 2350 ---- 6.90B 5.50A 5.50A 6.70 +1.00 5.70 36 2360 ---- 6.60B 5.20A 5.20A 6.40 +.90 5.50 2 2370 ---- 6.30B 5.00A 5.00A 6.20 +.90 5.30 2375 ---- 6.10B 4.90A 4.90A 6.00 +.90 5.10 26 2380 ---- 6.00B 4.80A 4.80A 5.90 +.90 5.00 1 2390 ---- 5.70B 4.60A 4.60A 5.60 +.80 4.80 2400 4.80 5.50B 4.40A 5.50B 5.40 +.80 71 4.60 1 858 2410 ---- 5.30B 4.30A 4.30A 5.20 +.80 4.40 2420 ---- 5.00B 4.10A 4.10A 5.00 +.70 4.30 2425 ---- 4.90B 4.00A 4.00A 4.90 +.70 4.20 2 2430 ---- 4.80B 3.90A 3.90A 4.80 +.70 4.10 1 2440 ---- 4.60B 3.80A 3.80A 4.60 +.70 3.90 5 2450 4.70 4.70 3.60A 4.60A 4.40 +.60 1 3.80 25 2475 3.70 4.00B 3.30A 4.00B 3.90 +.50 1 3.40 2500 2.90 3.60B 2.90 3.60B 3.60 +.50 1 3.10 1237 2525 ---- 3.30B 2.80A 2.80A 3.20 +.30 2.90 2550 ---- 3.00B ---- 3.00B 3.00 +.40 2.60 45 2575 ---- 2.70B ---- 2.70B 2.70 +.30 2.40 5 2600 2.20 2.50B 2.20 2.50B 2.50 +.30 10 2.20 22 1334 2625 ---- 2.30B 2.00A 2.00A 2.30 +.20 2.10 10 2700 1.80 1.80 1.80 1.80 1.80 +.10 25 1.70 10 761 2850 ---- ---- ---- ---- 1.20 UNCH 1.20 64 2900 ---- ---- ---- ---- 1.10 UNCH 1.10 19 3000 ---- ---- ---- ---- .90 UNCH .90 1793 850 ---- 1055.00B 1020.90A 1020.90A 1052.10 +29.10 1023.00 875 ---- 1030.00B 995.90A 995.90A 1027.10 +29.10 998.00 900 ---- 1005.20B 970.90A 970.90A 1002.10 +29.10 973.00 925 ---- 980.10B 945.90A 945.90A 977.10 +29.10 948.00 950 ---- 955.10B 920.80A 920.80A 952.10 +29.10 923.00 975 ---- 930.10B 895.80A 895.80A 927.10 +29.10 898.00 OG JLY23 Gold Option CALL 1200 ---- 721.90B 687.50A 687.50A 718.80 +29.20 689.60 1225 ---- 696.80B 662.50A 662.50A 693.80 +29.20 664.60 1250 ---- 671.90B 637.40A 637.40A 668.80 +29.20 639.60 1275 ---- 647.00B 612.40A 612.40A 643.80 +29.20 614.60 1300 ---- 622.00B 587.30A 587.30A 618.80 +29.20 589.60 2 1325 ---- 597.00B 562.30A 562.30A 593.80 +29.20 564.60 1350 ---- 572.10B 537.20A 537.20A 568.80 +29.20 539.60 1375 ---- 547.10B 512.20A 512.20A 543.80 +29.20 514.60 1390 ---- 532.10B 497.30A 497.30A 528.80 +29.20 499.60 1400 ---- 522.20B 487.10A 487.10A 518.80 +29.20 489.60 1410 ---- 512.20B 477.30A 477.30A 508.80 +29.20 479.60 4 1420 ---- 502.20B 467.30A 467.30A 498.80 +29.20 469.60 1425 ---- 497.20B 462.30A 462.30A 493.80 +29.20 464.60 1430 ---- 492.30B 457.30A 457.30A 488.80 +29.20 459.60 2 1440 ---- 482.40B 447.40A 447.40A 478.80 +29.10 449.70 1450 ---- 473.60B 437.50A 437.50A 468.80 +29.10 439.70 1460 ---- 462.50B 427.70A 427.70A 458.80 +28.90 429.90 1470 ---- 452.60B 417.90A 417.90A 448.80 +28.80 420.00 1475 ---- 448.80B 412.90A 412.90A 443.90 +28.80 415.10 1480 ---- 442.70B 408.00A 408.00A 438.90 +28.70 410.20 1 1490 ---- 432.80B 398.20A 398.20A 429.00 +28.60 400.40 1 1495 ---- 428.10B 393.50A 393.50A 424.10 +28.60 395.50 1500 ---- 424.20B 388.60A 388.60A 419.20 +28.60 390.60 1 1505 ---- 418.30B 383.80A 383.80A 414.20 +28.40 385.80 1510 ---- 413.20B 379.00A 379.00A 409.30 +28.40 380.90 1 1515 ---- 408.50B 374.10A 374.10A 404.40 +28.30 376.10 1520 ---- 403.60B 369.30A 369.30A 399.50 +28.20 371.30 1525 ---- 399.80B 364.50A 364.50A 394.70 +28.30 366.40 1530 ---- 393.90B 359.70A 359.70A 389.80 +28.20 361.60 1 1535 ---- 389.00B 354.90A 354.90A 384.90 +28.00 356.90 1540 ---- 384.10B 350.00A 350.00A 380.10 +28.00 352.10 1545 ---- 379.40B 345.20A 345.20A 375.20 +27.90 347.30 1550 ---- 375.50B 340.40A 340.40A 370.40 +27.80 342.60 1555 ---- 369.60B 335.70A 335.70A 365.60 +27.80 337.80 1560 ---- 364.80B 331.00A 331.00A 360.80 +27.70 333.10 1565 ---- 360.10B 326.40A 326.40A 356.00 +27.60 328.40 1 1570 ---- 355.40B 321.70A 321.70A 351.20 +27.50 323.70 1575 ---- 351.60B 316.90A 316.90A 346.40 +27.40 319.00 1580 ---- 345.70B 312.20A 312.20A 341.70 +27.40 314.30 1585 ---- 341.00B 307.50A 307.50A 337.00 +27.30 309.70 1590 ---- 336.30B 302.90A 302.90A 332.20 +27.20 305.00 1595 ---- 331.60B 298.20A 298.20A 327.50 +27.10 300.40 1600 ---- 327.90B 293.60A 293.60A 322.80 +27.00 295.80 1605 ---- 322.20B 289.00A 289.00A 318.10 +26.90 291.20 1610 ---- 317.60B 284.50A 284.50A 313.50 +26.90 286.60 1615 ---- 312.90B 279.90A 279.90A 308.80 +26.70 282.10 1620 ---- 308.00B 275.40A 275.40A 304.20 +26.70 277.50 1625 ---- 304.50B 270.90A 270.90A 299.50 +26.50 273.00 1630 ---- 298.90B 266.40A 266.40A 294.90 +26.40 268.50 1635 ---- 294.40B 261.90A 261.90A 290.30 +26.20 264.10 1640 ---- 289.80B 257.40A 257.40A 285.80 +26.20 259.60 1645 ---- 285.30B 253.00A 253.00A 281.20 +26.00 255.20 1650 ---- 281.60B 248.60A 248.60A 276.70 +25.90 250.80 1655 ---- 277.00B 244.20A 244.20A 272.20 +25.80 246.40 1660 ---- 272.50B 239.90A 239.90A 267.70 +25.60 242.10 1665 ---- 268.00B 235.70A 235.70A 263.20 +25.50 237.70 1670 ---- 263.50B 231.50A 231.50A 258.80 +25.40 233.40 1 1675 ---- 259.10B 227.10A 227.10A 254.30 +25.10 229.20 1680 ---- 254.70B 222.90A 222.90A 249.90 +25.00 224.90 30 1685 ---- 250.20B 218.40A 218.40A 245.60 +24.90 220.70 1 1690 ---- 245.90B 214.50A 214.50A 241.20 +24.70 216.50 1695 ---- 241.50B 210.10A 210.10A 236.90 +24.50 212.40 1700 ---- 237.20B 205.90A 205.90A 232.60 +24.30 208.30 9 1705 ---- 232.90B 201.90A 201.90A 228.30 +24.10 204.20 1710 ---- 228.60B 197.80A 197.80A 224.10 +24.00 200.10 1715 ---- 224.40B 193.80A 193.80A 219.90 +23.80 196.10 1720 ---- 220.20B 189.90A 189.90A 215.80 +23.60 192.20 1725 ---- 216.00B 186.00A 186.00A 211.60 +23.40 188.20 1730 ---- 211.80B 182.10A 182.10A 207.50 +23.20 184.30 1735 ---- 207.70B 178.50A 178.50A 203.50 +23.00 180.50 1 1740 ---- 203.60B 174.70A 174.70A 199.40 +22.70 176.70 1745 ---- 199.60B 170.70A 170.70A 195.40 +22.50 172.90 1750 ---- 195.50B 167.20A 167.20A 191.50 +22.30 169.20 314 1755 ---- 191.60B 163.30A 163.30A 187.50 +22.00 165.50 1760 ---- 187.70B 159.80A 159.80A 183.60 +21.70 161.90 1765 ---- 183.80B 156.20A 156.20A 179.80 +21.50 158.30 21 1770 ---- 179.90B 152.50A 152.50A 175.90 +21.20 154.70 1 1775 ---- 176.10B 149.30A 149.30A 172.20 +21.00 151.20 53 1780 ---- 172.30B 145.60A 145.60A 168.40 +20.60 147.80 1785 ---- 168.60B 142.50A 142.50A 164.80 +20.40 144.40 19 1790 ---- 164.90B 139.00A 139.00A 161.10 +20.10 141.00 1795 ---- 161.30B 135.70A 135.70A 157.50 +19.80 137.70 1800 ---- 157.70B 132.60A 132.60A 154.00 +19.50 1 134.50 112 1805 ---- 154.10B 129.20A 129.20A 150.50 +19.20 131.30 1810 ---- 150.70B 126.30A 126.30A 147.10 +19.00 128.10 1815 ---- 147.20B 123.20A 123.20A 143.70 +18.70 125.00 6 1820 ---- 143.80B 120.00A 120.00A 140.30 +18.30 122.00 1825 ---- 140.50B 117.20A 117.20A 137.00 +18.00 119.00 1830 ---- 137.20B 113.90A 113.90A 133.80 +17.70 116.10 1835 ---- 134.00B 111.00A 111.00A 130.60 +17.40 113.20 1840 ---- 130.80B 108.40A 108.40A 127.50 +17.10 110.40 14 1845 ---- 127.60B 105.50A 105.50A 124.50 +16.90 107.60 1850 ---- 124.60B 102.80A 102.80A 121.40 +16.50 104.90 2 482 1855 ---- 121.50B 100.20A 100.20A 118.50 +16.30 102.20 1860 ---- 118.60B 97.60A 97.60A 115.60 +16.00 99.60 66 1865 ---- 115.70B 95.20A 95.20A 112.70 +15.60 97.10 113 1870 ---- 112.80B 92.60A 92.60A 110.00 +15.40 94.60 1875 ---- 110.00B 90.00A 90.00A 107.20 +15.00 92.20 1880 ---- 107.30B 87.60A 87.60A 104.50 +14.70 89.80 1885 ---- 104.60B 85.50A 85.50A 101.90 +14.40 87.50 1890 ---- 102.00B 83.40A 83.40A 99.40 +14.20 85.20 203 203 1895 ---- 99.30B 81.20A 81.20A 96.80 +13.80 83.00 1900 ---- 96.90B 78.90A 78.90A 94.40 +13.60 1 80.80 6 147 1905 ---- 94.40B 77.00A 77.00A 92.00 +13.30 78.70 1910 ---- 92.00B 74.90A 74.90A 89.60 +12.90 76.70 1915 ---- 89.70B 72.90A 72.90A 87.30 +12.60 74.70 1920 ---- 87.40B 71.00A 71.00A 85.10 +12.40 72.70 1925 ---- 85.10B 69.10A 69.10A 82.90 +12.00 70.90 250 255 1930 ---- 82.90B 67.40A 67.40A 80.80 +11.80 69.00 22 1935 ---- 80.90B 65.70A 65.70A 78.70 +11.50 67.20 1940 ---- 78.80B 63.90A 63.90A 76.70 +11.20 65.50 27 1945 ---- 76.70B 62.20A 62.20A 74.70 +10.90 63.80 2 1950 ---- 74.80B 60.50A 60.50A 72.80 +10.70 62.10 307 1955 ---- 72.80B 59.00A 59.00A 70.90 +10.40 60.50 1960 ---- 70.90B 57.50A 57.50A 69.00 +10.00 59.00 1965 ---- 69.20B 56.00A 56.00A 67.30 +9.90 57.40 1 1970 ---- 67.30B 54.50A 54.50A 65.50 +9.50 56.00 17 1975 ---- 65.70B 53.10A 53.10A 63.80 +9.30 54.50 204 1980 ---- 64.00B 51.80A 51.80A 62.20 +9.10 53.10 1985 ---- 62.30B 50.40A 50.40A 60.60 +8.80 51.80 1990 ---- 60.70B 49.20A 49.20A 59.00 +8.50 50.50 2 1995 ---- 59.20B 47.90A 47.90A 57.50 +8.30 49.20 2000 54.80 57.70B 46.60A 57.70B 56.00 +8.10 5 47.90 1 1224 2005 ---- 56.20B 45.40A 45.40A 54.60 +7.90 46.70 2010 ---- 54.80B 44.30A 44.30A 53.20 +7.70 45.50 2015 ---- 53.40B 43.10A 43.10A 51.90 +7.50 44.40 2020 ---- 52.00B 42.00A 42.00A 50.50 +7.20 43.30 2025 ---- 50.80B 41.00A 41.00A 49.30 +7.10 42.20 2030 ---- 49.40B 39.90A 39.90A 48.00 +6.90 41.10 2035 ---- 48.20B 38.90A 38.90A 46.80 +6.70 40.10 2040 ---- 47.00B 37.90A 37.90A 45.70 +6.60 39.10 2045 ---- 45.90B 37.00A 37.00A 44.50 +6.30 38.20 2050 ---- 44.80B 36.00A 36.00A 43.40 +6.20 37.20 7 2055 ---- 43.60B 35.10A 35.10A 42.30 +6.00 36.30 1 2060 ---- 42.50B 34.30A 34.30A 41.30 +5.90 35.40 1 2065 ---- 41.50B 33.40A 33.40A 40.30 +5.70 34.60 2070 ---- 40.50B 32.60A 32.60A 39.30 +5.60 33.70 6 2075 ---- 39.60B 31.80A 31.80A 38.40 +5.50 32.90 1 2080 ---- 38.60B 31.00A 31.00A 37.40 +5.30 32.10 850 2085 ---- 37.70B 30.30A 30.30A 36.50 +5.20 31.30 7 2090 ---- 36.80B 29.50A 29.50A 35.70 +5.10 30.60 2095 ---- 35.90B 28.80A 28.80A 34.80 +4.90 29.90 2100 32.50 35.00B 28.10A 34.60A 34.00 +4.80 14 29.20 3 1085 2105 ---- 34.20B 27.40A 27.40A 33.20 +4.70 28.50 1 2110 ---- 33.40B 26.80A 26.80A 32.40 +4.60 27.80 11 2115 ---- 32.60B 26.20A 26.20A 31.60 +4.50 27.10 1 2120 ---- 31.80B 25.60A 25.60A 30.90 +4.40 26.50 2125 ---- 31.10B 25.00A 25.00A 30.20 +4.30 25.90 5 2130 ---- 30.40B 24.40A 24.40A 29.50 +4.20 25.30 1 2135 ---- 29.70B 23.80A 23.80A 28.80 +4.10 24.70 2140 ---- 29.00B 23.30A 23.30A 28.20 +4.00 24.20 2145 ---- 28.30B 22.70A 22.70A 27.50 +3.90 23.60 2150 ---- 27.70B 22.20A 22.20A 26.90 +3.80 23.10 6 2155 ---- 27.10B 21.70A 21.70A 26.30 +3.80 22.50 2160 ---- 26.40B 21.20A 21.20A 25.70 +3.70 22.00 2165 ---- 25.80B 20.70A 20.70A 25.10 +3.60 21.50 2170 ---- 25.30B 20.30A 20.30A 24.60 +3.50 21.10 2175 ---- 24.70B 19.80A 19.80A 24.00 +3.40 20.60 1 2180 ---- 24.20B 19.40A 19.40A 23.50 +3.40 20.10 2185 ---- 23.60B 19.00A 19.00A 23.00 +3.30 19.70 2190 ---- 23.10B 18.50A 18.50A 22.50 +3.20 19.30 2195 ---- 22.60B 18.10A 18.10A 22.00 +3.10 18.90 2200 ---- 22.10B 17.70A 17.70A 21.50 +3.00 18.50 202 310 2205 ---- 21.60B 17.40A 17.40A 21.00 +2.90 18.10 2210 ---- 21.10B 17.00A 17.00A 20.60 +2.90 17.70 2215 ---- 20.70B 16.60A 16.60A 20.10 +2.80 17.30 2220 ---- 20.20B 16.30A 16.30A 19.70 +2.70 17.00 2225 ---- 19.80B 15.90A 15.90A 19.30 +2.70 16.60 15 46 2230 18.00 19.40B 15.60A 19.40B 18.90 +2.60 1 16.30 2235 ---- 19.00B 15.30A 15.30A 18.50 +2.60 15.90 2240 ---- 18.60B 14.90A 14.90A 18.10 +2.50 15.60 2245 ---- 18.20B 14.60A 14.60A 17.70 +2.40 15.30 2250 ---- 17.80B 14.30A 14.30A 17.30 +2.30 15.00 312 2255 ---- 17.40B 14.00A 14.00A 17.00 +2.30 14.70 2260 ---- 17.10B 13.70A 13.70A 16.60 +2.20 14.40 2265 ---- 16.70B 13.50A 13.50A 16.30 +2.20 14.10 1 2270 ---- 16.40B 13.20A 13.20A 15.90 +2.10 13.80 6 2275 15.40 16.00B 12.90A 16.00B 15.60 +2.00 7 13.60 2280 ---- 15.70B 12.70A 12.70A 15.30 +2.00 13.30 1 2290 ---- 15.10B 12.20A 12.20A 14.70 +1.90 12.80 2300 13.50 14.50B 11.70A 14.50B 14.10 +1.80 101 12.30 3730 2310 ---- 13.90B 11.20A 11.20A 13.50 +1.70 11.80 2320 ---- 13.30B 10.80A 10.80A 13.00 +1.60 11.40 2325 ---- 13.10B 10.60A 10.60A 12.70 +1.50 11.20 10 2330 ---- 12.80B 10.40A 10.40A 12.50 +1.50 11.00 2340 ---- 12.30B 10.00A 10.00A 12.00 +1.50 10.50 2350 ---- 11.80B 9.60A 9.60A 11.50 +1.40 10.10 8 2360 ---- 11.40B 9.30A 9.30A 11.10 +1.30 9.80 2370 ---- 10.90B 8.90A 8.90A 10.70 +1.30 9.40 2375 ---- 10.70B 8.80A 8.80A 10.50 +1.30 9.20 2380 ---- 10.50B 8.60A 8.60A 10.30 +1.20 9.10 2400 9.70 9.80B 8.00A 9.80B 9.60 +1.20 1 8.40 5 2425 ---- 8.90B 7.30A 7.30A 8.70 +1.00 7.70 2450 ---- 8.10B 6.70A 6.70A 8.00 +1.00 7.00 45 2475 ---- 7.40B 6.20A 6.20A 7.30 +.90 6.40 5 2500 6.40 6.80B 5.70A 6.80B 6.70 +.80 6 5.90 200 754 2525 ---- 6.30B 5.20A 5.20A 6.20 +.80 5.40 2550 ---- 5.80B 4.80A 4.80A 5.70 +.70 5.00 2575 ---- 5.30B 4.50A 4.50A 5.30 +.60 4.70 2700 ---- 3.60B 3.20A 3.20A 3.70 +.40 1 3.30 128 OG AUG23 Gold Option CALL 1200 ---- 721.30B 687.80A 687.80A 718.80 +29.20 689.60 1225 ---- 696.40B 662.70A 662.70A 693.80 +29.20 664.60 1250 ---- 671.60B 637.70A 637.70A 668.80 +29.20 639.60 1275 ---- 646.50B 612.70A 612.70A 643.80 +29.20 614.60 1300 ---- 621.60B 587.60A 587.60A 618.80 +29.20 589.60 1325 ---- 596.80B 562.50A 562.50A 593.80 +29.20 564.60 1350 ---- 571.90B 537.50A 537.50A 568.80 +29.20 539.60 1375 ---- 546.80B 512.10A 512.10A 543.80 +29.20 514.60 1390 ---- 531.90B 497.50A 497.50A 528.80 +29.20 499.60 1400 ---- 522.10B 487.40A 487.40A 518.80 +29.20 489.60 1410 ---- 511.90B 477.70A 477.70A 508.80 +29.20 479.60 1420 ---- 502.00B 467.80A 467.80A 498.80 +29.10 469.70 1425 ---- 498.50B 462.70A 462.70A 493.80 +29.10 464.70 1430 ---- 492.00B 457.90A 457.90A 488.80 +29.00 459.80 1440 ---- 482.30B 448.10A 448.10A 478.80 +28.90 449.90 1450 ---- 473.80B 438.20A 438.20A 468.90 +28.80 440.10 2 1460 ---- 462.50B 428.50A 428.50A 459.00 +28.70 430.30 1470 ---- 452.70B 418.80A 418.80A 449.10 +28.60 420.50 1475 ---- 449.20B 413.90A 413.90A 444.20 +28.60 415.60 1480 ---- 442.90B 409.20A 409.20A 439.20 +28.40 410.80 1490 ---- 433.10B 399.50A 399.50A 429.40 +28.30 401.10 1495 ---- 428.20B 394.70A 394.70A 424.60 +28.30 396.30 1500 ---- 424.80B 389.80A 389.80A 419.70 +28.20 391.50 1505 ---- 418.70B 385.00A 385.00A 414.80 +28.10 386.70 1510 ---- 413.70B 380.20A 380.20A 410.00 +28.10 381.90 1515 ---- 409.00B 375.40A 375.40A 405.10 +28.00 377.10 1520 ---- 404.10B 370.70A 370.70A 400.30 +28.00 372.30 1525 ---- 400.60B 365.90A 365.90A 395.50 +27.90 367.60 1530 ---- 394.50B 361.20A 361.20A 390.60 +27.80 362.80 1535 ---- 389.80B 356.50A 356.50A 385.80 +27.70 358.10 1540 ---- 385.00B 351.80A 351.80A 381.10 +27.70 353.40 1545 ---- 380.30B 347.10A 347.10A 376.30 +27.60 348.70 1550 ---- 376.70B 342.30A 342.30A 371.50 +27.50 344.00 2 1555 ---- 370.60B 337.70A 337.70A 366.80 +27.50 339.30 1560 ---- 365.90B 333.00A 333.00A 362.00 +27.30 334.70 1565 ---- 361.10B 328.30A 328.30A 357.30 +27.30 330.00 1570 ---- 356.40B 323.70A 323.70A 352.60 +27.20 325.40 1575 ---- 353.00B 319.10A 319.10A 347.90 +27.10 320.80 1580 ---- 347.10B 314.50A 314.50A 343.20 +27.00 316.20 1585 ---- 342.40B 309.90A 309.90A 338.50 +26.90 311.60 1590 ---- 337.70B 305.40A 305.40A 333.90 +26.80 307.10 1595 ---- 333.30B 300.80A 300.80A 329.20 +26.70 302.50 1600 ---- 329.60B 296.30A 296.30A 324.60 +26.60 298.00 1605 ---- 323.90B 291.80A 291.80A 320.00 +26.50 293.50 1610 ---- 319.40B 287.30A 287.30A 315.40 +26.40 289.00 1615 ---- 314.90B 282.80A 282.80A 310.80 +26.20 284.60 1620 ---- 310.20B 278.40A 278.40A 306.30 +26.10 280.20 1625 ---- 306.70B 274.00A 274.00A 301.70 +26.00 275.70 1630 ---- 301.20B 269.60A 269.60A 297.20 +25.90 271.30 1635 ---- 297.60B 265.20A 265.20A 292.70 +25.70 267.00 1640 ---- 293.10B 260.80A 260.80A 288.20 +25.60 262.60 1645 ---- 288.60B 256.50A 256.50A 283.80 +25.50 258.30 2 1650 ---- 284.10B 252.20A 252.20A 279.30 +25.30 254.00 78 1655 ---- 279.70B 247.90A 247.90A 274.90 +25.20 249.70 1660 ---- 275.30B 243.70A 243.70A 270.50 +25.00 245.50 1665 ---- 270.90B 239.50A 239.50A 266.20 +24.90 241.30 1 1670 ---- 266.50B 235.30A 235.30A 261.80 +24.70 237.10 1 1675 ---- 262.10B 230.90A 230.90A 257.50 +24.60 232.90 1680 ---- 257.80B 227.00A 227.00A 253.20 +24.40 228.80 1685 ---- 253.50B 222.90A 222.90A 248.90 +24.20 224.70 1690 ---- 249.20B 218.80A 218.80A 244.70 +24.10 220.60 1695 ---- 245.00B 214.80A 214.80A 240.50 +23.90 216.60 1700 ---- 240.70B 210.80A 210.80A 236.30 +23.70 212.60 238 1705 ---- 236.60B 206.80A 206.80A 232.10 +23.50 208.60 1710 ---- 232.40B 202.80A 202.80A 228.00 +23.30 204.70 1715 ---- 228.30B 199.00A 199.00A 223.90 +23.10 200.80 1720 ---- 224.20B 195.10A 195.10A 219.80 +22.90 196.90 4 1725 ---- 220.10B 191.30A 191.30A 215.80 +22.70 193.10 1730 ---- 216.10B 187.50A 187.50A 211.80 +22.50 189.30 1735 ---- 212.10B 183.80A 183.80A 207.80 +22.30 185.50 1 1740 ---- 208.10B 180.10A 180.10A 203.90 +22.10 181.80 1745 ---- 204.10B 176.40A 176.40A 200.00 +21.80 178.20 1750 ---- 200.20B 172.80A 172.80A 196.20 +21.60 174.60 420 1755 ---- 196.40B 169.20A 169.20A 192.40 +21.40 171.00 1760 ---- 192.60B 165.70A 165.70A 188.60 +21.20 167.40 1765 ---- 188.80B 162.20A 162.20A 184.80 +20.80 164.00 1770 ---- 185.00B 158.80A 158.80A 181.20 +20.70 160.50 1775 ---- 181.30B 155.40A 155.40A 177.50 +20.40 157.10 815 1780 ---- 177.70B 152.10A 152.10A 173.90 +20.10 153.80 1785 ---- 174.10B 148.80A 148.80A 170.40 +19.90 150.50 1790 ---- 170.50B 145.50A 145.50A 166.80 +19.60 147.20 1795 ---- 167.00B 142.30A 142.30A 163.40 +19.40 144.00 1800 ---- 163.50B 139.20A 139.20A 160.00 +19.10 140.90 40 1805 ---- 160.10B 136.10A 136.10A 156.60 +18.80 137.80 1810 ---- 156.70B 133.10A 133.10A 153.30 +18.60 134.70 1815 ---- 153.30B 130.10A 130.10A 150.00 +18.30 131.70 7 1820 ---- 150.00B 127.10A 127.10A 146.70 +17.90 128.80 1825 ---- 146.80B 124.00A 124.00A 143.60 +17.70 125.90 65 1830 ---- 143.60B 121.20A 121.20A 140.40 +17.30 123.10 1000 1835 ---- 140.50B 118.40A 118.40A 137.30 +17.00 120.30 5 1840 ---- 137.40B 115.70A 115.70A 134.30 +16.80 117.50 1845 ---- 134.40B 112.90A 112.90A 131.30 +16.40 114.90 1850 ---- 131.40B 110.30A 110.30A 128.40 +16.20 112.20 125 1855 ---- 128.40B 107.70A 107.70A 125.50 +15.80 109.70 7 1860 ---- 125.60B 105.20A 105.20A 122.70 +15.60 107.10 1865 ---- 122.90B 102.70A 102.70A 119.90 +15.30 104.60 1870 ---- 120.10B 100.30A 100.30A 117.20 +15.00 102.20 1875 ---- 117.40B 97.80A 97.80A 114.60 +14.80 99.80 5 1880 ---- 114.70B 95.60A 95.60A 112.00 +14.60 97.40 1885 ---- 112.00B 93.50A 93.50A 109.40 +14.30 95.10 9 1890 ---- 109.40B 91.30A 91.30A 106.90 +14.10 92.80 1895 ---- 107.00B 89.10A 89.10A 104.40 +13.80 90.60 1900 ---- 104.60B 86.80A 86.80A 102.00 +13.60 88.40 1 1405 1905 ---- 102.10B 85.00A 85.00A 99.60 +13.30 86.30 1910 ---- 99.70B 82.90A 82.90A 97.30 +13.10 84.20 1915 ---- 97.50B 81.00A 81.00A 95.00 +12.70 82.30 1 1920 ---- 95.10B 79.00A 79.00A 92.70 +12.40 80.30 1925 ---- 93.00B 77.10A 77.10A 90.50 +12.10 78.40 100 1930 ---- 90.80B 75.30A 75.30A 88.40 +11.80 76.60 1935 ---- 88.60B 73.50A 73.50A 86.30 +11.50 74.80 1940 ---- 86.60B 71.80A 71.80A 84.30 +11.20 73.10 1945 ---- 84.60B 70.10A 70.10A 82.30 +11.00 71.30 1950 ---- 82.70B 68.40A 68.40A 80.40 +10.70 69.70 80 1955 ---- 80.70B 66.80A 66.80A 78.50 +10.40 68.10 2 2 1960 ---- 78.80B 65.20A 65.20A 76.70 +10.20 66.50 2 250 1965 ---- 77.00B 63.70A 63.70A 74.90 +10.00 64.90 1970 ---- 75.20B 62.20A 62.20A 73.20 +9.80 63.40 1975 ---- 73.50B 60.70A 60.70A 71.50 +9.50 62.00 57 1980 ---- 71.80B 59.30A 59.30A 69.90 +9.30 60.60 1985 ---- 70.10B 57.90A 57.90A 68.30 +9.10 59.20 1990 ---- 68.50B 56.60A 56.60A 66.70 +8.90 57.80 1995 ---- 66.90B 55.30A 55.30A 65.20 +8.70 56.50 2000 ---- 65.40B 54.00A 54.00A 63.70 +8.50 55.20 600 1229 2005 ---- 63.90B 52.70A 52.70A 62.30 +8.30 54.00 2010 ---- 62.50B 51.50A 51.50A 60.90 +8.10 52.80 2015 ---- 61.00B 50.30A 50.30A 59.50 +7.90 51.60 2020 ---- 59.60B 49.20A 49.20A 58.20 +7.80 50.40 2025 ---- 58.30B 48.00A 48.00A 56.90 +7.60 49.30 680 2030 ---- 57.00B 46.90A 46.90A 55.60 +7.40 48.20 2035 ---- 55.70B 45.90A 45.90A 54.40 +7.30 47.10 2040 ---- 54.40B 44.80A 44.80A 53.10 +7.00 46.10 1 2045 ---- 53.20B 43.80A 43.80A 52.00 +6.90 45.10 2050 ---- 52.10B 42.90A 42.90A 50.80 +6.70 44.10 72 2055 ---- 50.90B 41.90A 41.90A 49.70 +6.60 43.10 2060 ---- 49.80B 41.00A 41.00A 48.60 +6.40 42.20 50 2065 ---- 48.60B 40.10A 40.10A 47.50 +6.30 41.20 2070 ---- 47.60B 39.20A 39.20A 46.50 +6.20 40.30 2075 ---- 46.50B 38.30A 38.30A 45.50 +6.00 39.50 2080 ---- 45.50B 37.50A 37.50A 44.50 +5.90 38.60 2085 ---- 44.50B 36.70A 36.70A 43.50 +5.70 37.80 2090 ---- 43.60B 35.90A 35.90A 42.60 +5.60 37.00 2095 ---- 42.60B 35.10A 35.10A 41.70 +5.50 36.20 2100 ---- 41.70B 34.40A 34.40A 40.80 +5.40 35.40 153 2105 ---- 40.80B 33.60A 33.60A 39.90 +5.20 34.70 2110 ---- 40.00B 32.90A 32.90A 39.10 +5.10 34.00 2115 ---- 39.10B 32.20A 32.20A 38.30 +5.00 33.30 2120 ---- 38.30B 31.60A 31.60A 37.50 +4.90 32.60 5 2125 ---- 37.50B 30.90A 30.90A 36.70 +4.80 31.90 15 2130 ---- 36.70B 30.30A 30.30A 35.90 +4.70 31.20 2135 ---- 35.90B 29.60A 29.60A 35.20 +4.60 30.60 2140 ---- 35.20B 29.00A 29.00A 34.50 +4.50 30.00 2145 ---- 34.50B 28.40A 28.40A 33.80 +4.40 29.40 2150 ---- 33.80B 27.90A 27.90A 33.10 +4.30 28.80 300 725 2155 ---- 33.10B 27.30A 27.30A 32.40 +4.20 28.20 2160 ---- 32.40B 26.70A 26.70A 31.80 +4.20 27.60 2165 ---- 31.70B 26.20A 26.20A 31.10 +4.00 27.10 2170 ---- 31.10B 25.70A 25.70A 30.50 +4.00 26.50 2175 ---- 30.50B 25.20A 25.20A 29.90 +3.90 26.00 36 2180 ---- 29.90B 24.70A 24.70A 29.30 +3.80 25.50 2185 ---- 29.30B 24.20A 24.20A 28.70 +3.70 25.00 2190 ---- 28.70B 23.70A 23.70A 28.20 +3.70 24.50 2195 ---- 28.10B 23.20A 23.20A 27.60 +3.60 24.00 2200 ---- 27.60B 22.80A 22.80A 27.10 +3.50 23.60 1 2107 2205 ---- 27.00B 22.40A 22.40A 26.60 +3.50 23.10 2210 ---- 26.50B 21.90A 21.90A 26.10 +3.40 22.70 2215 ---- 26.00B 21.50A 21.50A 25.60 +3.40 22.20 2220 ---- 25.50B 21.10A 21.10A 25.10 +3.30 21.80 2225 ---- 25.00B 20.70A 20.70A 24.60 +3.20 21.40 2230 ---- 24.50B 20.30A 20.30A 24.10 +3.10 21.00 2235 ---- 24.10B 19.90A 19.90A 23.70 +3.10 20.60 2240 ---- 23.60B 19.60A 19.60A 23.30 +3.10 20.20 2245 ---- 23.20B 19.20A 19.20A 22.80 +3.00 19.80 2250 ---- 22.70B 18.90A 18.90A 22.40 +2.90 19.50 2255 ---- 22.30B 18.50A 18.50A 22.00 +2.90 19.10 2260 ---- 21.90B 18.20A 18.20A 21.60 +2.80 18.80 2265 ---- 21.50B 17.80A 17.80A 21.20 +2.80 18.40 2270 ---- 21.10B 17.50A 17.50A 20.80 +2.70 18.10 2275 ---- 20.70B 17.20A 17.20A 20.40 +2.60 17.80 2280 ---- 20.30B 16.90A 16.90A 20.10 +2.60 17.50 2290 ---- 19.60B 16.30A 16.30A 19.40 +2.50 16.90 2300 ---- 18.90B 15.70A 15.70A 18.70 +2.40 16.30 80 2310 15.80 18.20B 15.10A 15.40A 18.00 +2.30 2 15.70 2 2320 ---- 17.60B 14.60A 14.60A 17.40 +2.20 15.20 2325 ---- 17.30B 14.40A 14.40A 17.10 +2.20 14.90 2330 ---- 17.00B 14.10A 14.10A 16.80 +2.10 14.70 2340 ---- 16.40B 13.60A 13.60A 16.20 +2.00 14.20 2350 ---- 15.80B 13.20A 13.20A 15.70 +2.00 13.70 2360 ---- 15.30B 12.70A 12.70A 15.10 +1.80 13.30 3 2370 ---- 14.70B 12.30A 12.30A 14.60 +1.80 12.80 2375 ---- 14.50B 12.10A 12.10A 14.40 +1.80 12.60 2380 ---- 14.20B 11.90A 11.90A 14.10 +1.70 12.40 2400 12.80 13.30B 11.20A 13.30B 13.20 +1.60 50 11.60 3 5 2425 ---- 12.30B 10.30A 10.30A 12.20 +1.40 10.80 2450 ---- 11.30B 9.50A 9.50A 11.20 +1.20 10.00 2475 ---- 10.40B 8.80A 8.80A 10.40 +1.20 9.20 2500 ---- 9.60B 8.20A 8.20A 9.60 +1.00 8.60 79 2525 ---- 8.90B 7.60A 7.60A 8.90 +.90 8.00 2 2550 ---- 8.30B 7.10A 7.10A 8.30 +.90 7.40 2575 7.30 8.00B 6.60A 8.00B 7.70 +.80 20 6.90 2 830 2600 ---- 7.10B 6.10A 6.10A 7.20 +.70 6.50 64 3000 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 952 4000 .70 .70 .70 .70 .80 UNCH 2 .80 45 OG SEP23 Gold Option CALL 1200 ---- 737.20B 704.30A 704.30A 734.90 +28.80 706.10 1225 ---- 712.20B 679.30A 679.30A 709.90 +28.80 681.10 1250 ---- 687.30B 654.20A 654.20A 684.90 +28.80 656.10 1 1275 ---- 662.30B 629.20A 629.20A 659.90 +28.80 631.10 1300 ---- 637.50B 604.10A 604.10A 634.90 +28.80 606.10 1325 ---- 612.40B 579.10A 579.10A 609.90 +28.80 581.10 1350 ---- 587.50B 554.00A 554.00A 584.90 +28.80 556.10 1375 ---- 562.60B 528.80A 528.80A 559.90 +28.80 531.10 1400 ---- 539.50B 504.10A 504.10A 534.90 +28.80 506.10 1410 ---- 527.70B 494.40A 494.40A 524.90 +28.70 496.20 1420 ---- 517.80B 484.50A 484.50A 514.90 +28.60 486.30 1425 ---- 514.80B 479.50A 479.50A 509.90 +28.50 481.40 1430 ---- 508.00B 474.70A 474.70A 504.90 +28.40 476.50 1440 ---- 498.10B 464.90A 464.90A 495.00 +28.40 466.60 1450 ---- 490.10B 455.10A 455.10A 485.10 +28.20 456.90 1460 ---- 478.50B 445.40A 445.40A 475.20 +28.10 447.10 1470 ---- 468.70B 435.70A 435.70A 465.40 +28.00 437.40 1475 ---- 465.70B 430.90A 430.90A 460.50 +27.90 432.60 1480 ---- 459.00B 426.00A 426.00A 455.60 +27.80 427.80 1490 ---- 449.50B 416.60A 416.60A 445.90 +27.80 418.10 1500 ---- 441.40B 407.00A 407.00A 436.20 +27.60 408.60 1505 ---- 435.00B 402.20A 402.20A 431.40 +27.60 403.80 1510 ---- 430.10B 397.50A 397.50A 426.60 +27.50 399.10 1515 ---- 425.40B 392.80A 392.80A 421.70 +27.40 394.30 1520 ---- 420.50B 388.00A 388.00A 416.90 +27.30 389.60 1525 ---- 417.40B 383.30A 383.30A 412.20 +27.30 384.90 1530 ---- 411.00B 378.60A 378.60A 407.40 +27.20 380.20 1535 ---- 406.20B 373.90A 373.90A 402.60 +27.10 375.50 1540 ---- 401.50B 369.20A 369.20A 397.90 +27.10 370.80 1545 ---- 396.60B 364.50A 364.50A 393.10 +27.00 366.10 1550 ---- 393.60B 359.80A 359.80A 388.40 +26.90 361.50 1555 ---- 387.50B 355.20A 355.20A 383.70 +26.80 356.90 1560 ---- 382.70B 350.60A 350.60A 379.00 +26.80 352.20 1565 ---- 378.10B 346.00A 346.00A 374.30 +26.70 347.60 1570 ---- 373.30B 341.40A 341.40A 369.60 +26.50 343.10 1575 ---- 370.10B 336.90A 336.90A 364.90 +26.40 338.50 1580 ---- 364.10B 332.30A 332.30A 360.30 +26.40 333.90 1585 ---- 359.40B 327.80A 327.80A 355.70 +26.30 329.40 1 1590 ---- 354.90B 323.30A 323.30A 351.00 +26.10 324.90 1595 ---- 350.30B 318.80A 318.80A 346.40 +26.00 320.40 1600 ---- 347.00B 314.20A 314.20A 341.90 +26.00 315.90 1605 ---- 341.10B 309.80A 309.80A 337.30 +25.90 311.40 1610 ---- 336.40B 305.30A 305.30A 332.70 +25.70 307.00 1615 ---- 331.90B 300.90A 300.90A 328.20 +25.60 302.60 1 1620 ---- 327.40B 296.50A 296.50A 323.70 +25.50 298.20 1625 ---- 324.20B 292.10A 292.10A 319.20 +25.40 293.80 1630 ---- 319.70B 287.70A 287.70A 314.70 +25.30 289.40 1635 ---- 315.20B 283.40A 283.40A 310.30 +25.20 285.10 1640 ---- 310.80B 279.10A 279.10A 305.80 +25.00 280.80 1645 ---- 306.30B 274.80A 274.80A 301.40 +24.90 276.50 1650 ---- 301.90B 270.50A 270.50A 297.00 +24.80 272.20 1655 ---- 297.50B 266.30A 266.30A 292.60 +24.60 268.00 1660 ---- 293.10B 262.10A 262.10A 288.30 +24.50 263.80 1665 ---- 288.80B 258.00A 258.00A 284.00 +24.40 259.60 1670 ---- 284.40B 253.70A 253.70A 279.70 +24.30 255.40 1675 ---- 280.10B 249.60A 249.60A 275.40 +24.10 251.30 1680 ---- 275.80B 245.50A 245.50A 271.10 +23.90 247.20 1685 ---- 271.60B 241.40A 241.40A 266.90 +23.80 243.10 1690 ---- 267.30B 237.40A 237.40A 262.70 +23.70 239.00 1695 ---- 263.10B 233.40A 233.40A 258.50 +23.50 235.00 1700 ---- 258.90B 229.40A 229.40A 254.30 +23.30 231.00 3 1705 ---- 254.80B 225.40A 225.40A 250.20 +23.10 227.10 1710 ---- 250.60B 221.50A 221.50A 246.10 +22.90 223.20 1715 ---- 246.50B 217.60A 217.60A 242.00 +22.70 219.30 1720 ---- 242.40B 213.80A 213.80A 238.00 +22.60 215.40 1725 ---- 238.40B 210.00A 210.00A 234.00 +22.40 211.60 1730 ---- 234.40B 206.20A 206.20A 230.00 +22.20 207.80 1735 ---- 230.40B 202.50A 202.50A 226.10 +22.00 204.10 1740 ---- 226.40B 198.80A 198.80A 222.20 +21.80 200.40 1 1745 ---- 222.50B 195.10A 195.10A 218.30 +21.60 196.70 1750 ---- 218.60B 191.50A 191.50A 214.40 +21.30 193.10 1 1755 ---- 214.80B 187.90A 187.90A 210.60 +21.10 189.50 1760 ---- 211.00B 184.40A 184.40A 206.90 +20.90 186.00 1 1 1765 ---- 207.20B 180.80A 180.80A 203.10 +20.60 182.50 1770 ---- 203.40B 177.40A 177.40A 199.40 +20.40 179.00 1 1775 ---- 199.70B 174.00A 174.00A 195.80 +20.20 175.60 1780 ---- 196.10B 170.60A 170.60A 192.20 +20.00 172.20 1785 ---- 192.40B 167.30A 167.30A 188.60 +19.70 168.90 16 1790 ---- 188.90B 164.00A 164.00A 185.10 +19.50 165.60 3 1795 ---- 185.30B 160.70A 160.70A 181.60 +19.20 162.40 7 1800 ---- 181.80B 157.50A 157.50A 178.20 +19.00 159.20 2000 1805 ---- 178.40B 154.40A 154.40A 174.80 +18.70 156.10 1810 ---- 174.90B 151.30A 151.30A 171.40 +18.40 153.00 1815 ---- 171.60B 148.20A 148.20A 168.10 +18.20 149.90 1820 ---- 168.30B 145.20A 145.20A 164.80 +17.90 146.90 1825 ---- 165.00B 142.30A 142.30A 161.60 +17.60 144.00 1830 ---- 161.80B 139.40A 139.40A 158.40 +17.30 141.10 1835 ---- 158.60B 136.50A 136.50A 155.30 +17.10 138.20 1840 ---- 155.50B 133.40A 133.40A 152.20 +16.80 135.40 1845 ---- 152.40B 130.60A 130.60A 149.20 +16.60 132.60 1850 143.40 149.40B 127.90A 147.90A 146.20 +16.30 10 129.90 4 5029 1855 ---- 146.30B 125.20A 125.20A 143.30 +16.10 127.20 1860 ---- 143.40B 122.50A 122.50A 140.40 +15.80 124.60 3 1865 ---- 140.50B 120.00A 120.00A 137.60 +15.60 122.00 1870 ---- 137.60B 117.50A 117.50A 134.80 +15.40 119.40 1875 ---- 134.80B 115.00A 115.00A 132.00 +15.10 116.90 66 76 1880 ---- 132.10B 112.50A 112.50A 129.30 +14.80 114.50 1885 ---- 129.40B 110.20A 110.20A 126.70 +14.70 112.00 10 1890 ---- 126.70B 107.70A 107.70A 124.10 +14.40 109.70 26 1895 ---- 124.10B 105.60A 105.60A 121.50 +14.10 107.40 1900 ---- 121.60B 103.10A 103.10A 119.00 +13.90 105.10 40 1905 ---- 119.00B 101.00A 101.00A 116.50 +13.60 102.90 1910 ---- 116.60B 98.90A 98.90A 114.10 +13.40 100.70 1915 ---- 114.20B 96.80A 96.80A 111.80 +13.30 98.50 1920 ---- 111.80B 94.80A 94.80A 109.40 +12.90 96.50 1925 ---- 109.50B 92.70A 92.70A 107.20 +12.80 94.40 4 1930 ---- 107.20B 90.90A 90.90A 104.90 +12.50 92.40 1935 ---- 104.90B 88.80A 88.80A 102.80 +12.30 90.50 700 1940 ---- 102.80B 87.00A 87.00A 100.60 +12.00 88.60 1945 ---- 100.60B 85.20A 85.20A 98.50 +11.80 86.70 1950 ---- 98.50B 83.30A 83.30A 96.50 +11.60 84.90 25 1955 ---- 96.50B 81.70A 81.70A 94.50 +11.40 83.10 1960 ---- 94.50B 80.00A 80.00A 92.50 +11.10 81.40 1965 ---- 92.50B 78.30A 78.30A 90.60 +10.90 79.70 1970 ---- 90.60B 76.60A 76.60A 88.70 +10.70 78.00 32 1975 ---- 88.70B 75.00A 75.00A 86.90 +10.50 76.40 750 1980 ---- 86.90B 73.40A 73.40A 85.10 +10.30 74.80 1985 ---- 85.10B 71.80A 71.80A 83.30 +10.00 73.30 1990 ---- 83.30B 70.30A 70.30A 81.60 +9.80 71.80 1995 ---- 81.60B 68.80A 68.80A 79.90 +9.60 70.30 2000 ---- 79.90B 67.40A 67.40A 78.30 +9.40 68.90 150 6153 2005 ---- 78.30B 66.00A 66.00A 76.60 +9.10 67.50 2010 ---- 76.70B 64.70A 64.70A 75.10 +9.00 66.10 2015 ---- 75.20B 63.40A 63.40A 73.60 +8.80 64.80 2020 ---- 73.60B 62.10A 62.10A 72.10 +8.60 63.50 2025 ---- 72.10B 60.80A 60.80A 70.60 +8.40 62.20 66 66 2030 ---- 70.70B 59.60A 59.60A 69.20 +8.30 60.90 2035 ---- 69.30B 58.40A 58.40A 67.80 +8.10 59.70 2040 ---- 67.90B 57.20A 57.20A 66.40 +7.90 58.50 16 2045 ---- 66.50B 56.10A 56.10A 65.10 +7.70 57.40 2050 ---- 65.20B 55.00A 55.00A 63.80 +7.50 56.30 1480 2055 ---- 63.90B 53.90A 53.90A 62.50 +7.40 55.10 2060 ---- 62.60B 52.80A 52.80A 61.30 +7.20 54.10 74 2065 ---- 61.40B 51.80A 51.80A 60.10 +7.10 53.00 2070 ---- 60.20B 50.70A 50.70A 58.90 +6.90 52.00 2075 ---- 59.00B 49.70A 49.70A 57.70 +6.70 51.00 2080 ---- 57.80B 48.80A 48.80A 56.60 +6.60 50.00 2085 ---- 56.70B 47.80A 47.80A 55.50 +6.50 250 49.00 1150 2090 ---- 55.70B 46.90A 46.90A 54.50 +6.40 48.10 2095 ---- 54.60B 46.00A 46.00A 53.40 +6.20 47.20 2100 ---- 53.50B 45.10A 45.10A 52.40 +6.10 46.30 10 1508 2105 ---- 52.50B 44.20A 44.20A 51.40 +6.00 45.40 2110 ---- 51.50B 43.40A 43.40A 50.40 +5.80 44.60 2115 ---- 50.50B 42.60A 42.60A 49.50 +5.80 43.70 2120 ---- 49.60B 41.80A 41.80A 48.50 +5.60 42.90 2125 ---- 48.60B 40.90A 40.90A 47.60 +5.50 50 42.10 2130 ---- 47.70B 40.20A 40.20A 46.80 +5.40 41.40 2135 ---- 46.80B 39.40A 39.40A 45.90 +5.30 250 40.60 1150 2140 ---- 46.00B 38.70A 38.70A 45.00 +5.10 39.90 2145 ---- 45.10B 38.00A 38.00A 44.20 +5.10 39.10 2150 ---- 44.30B 37.30A 37.30A 43.40 +5.00 38.40 5000 2155 ---- 43.50B 36.60A 36.60A 42.60 +4.90 37.70 88 2160 ---- 42.70B 36.00A 36.00A 41.90 +4.80 37.10 2165 ---- 41.90B 35.30A 35.30A 41.10 +4.70 36.40 2170 ---- 41.10B 34.70A 34.70A 40.40 +4.60 35.80 2175 ---- 40.40B 34.10A 34.10A 39.70 +4.60 35.10 2180 ---- 39.70B 33.50A 33.50A 39.00 +4.50 34.50 2185 ---- 38.90B 32.90A 32.90A 38.30 +4.40 33.90 2190 ---- 38.20B 32.30A 32.30A 37.60 +4.30 33.30 2195 ---- 37.60B 31.70A 31.70A 36.90 +4.20 32.70 2200 ---- 36.90B 31.00A 31.00A 36.30 +4.10 32.20 80 2205 ---- 36.20B 30.60A 30.60A 35.70 +4.10 31.60 2210 ---- 35.60B 30.10A 30.10A 35.00 +3.90 31.10 2215 ---- 35.00B 29.60A 29.60A 34.40 +3.90 30.50 2220 ---- 34.40B 29.10A 29.10A 33.90 +3.90 30.00 2225 ---- 33.80B 28.60A 28.60A 33.30 +3.80 29.50 2230 ---- 33.20B 28.10A 28.10A 32.70 +3.70 29.00 2235 ---- 32.60B 27.60A 27.60A 32.20 +3.70 28.50 2240 ---- 32.10B 27.20A 27.20A 31.60 +3.60 28.00 2245 ---- 31.50B 26.70A 26.70A 31.10 +3.50 27.60 2250 ---- 31.00B 26.30A 26.30A 30.60 +3.50 27.10 17 2255 ---- 30.50B 25.80A 25.80A 30.10 +3.50 26.60 2260 ---- 30.00B 25.30A 25.30A 29.60 +3.40 26.20 2265 ---- 29.50B 25.00A 25.00A 29.10 +3.30 25.80 2270 ---- 29.00B 24.50A 24.50A 28.60 +3.30 25.30 2275 ---- 28.50B 24.10A 24.10A 28.10 +3.20 24.90 2280 ---- 28.00B 23.70A 23.70A 27.70 +3.20 24.50 2290 ---- 27.10B 22.90A 22.90A 26.80 +3.10 23.70 2300 ---- 26.20B 22.20A 22.20A 25.90 +2.90 23.00 1155 2310 ---- 25.40B 21.50A 21.50A 25.10 +2.80 22.30 2320 ---- 24.60B 20.90A 20.90A 24.30 +2.70 21.60 2325 ---- 24.20B 20.50A 20.50A 24.00 +2.80 21.20 2330 ---- 23.80B 20.20A 20.20A 23.60 +2.70 20.90 2340 ---- 23.10B 19.60A 19.60A 22.90 +2.60 20.30 2350 ---- 22.40B 19.00A 19.00A 22.20 +2.50 19.70 2360 ---- 21.70B 18.50A 18.50A 21.50 +2.40 19.10 2370 ---- 21.10B 17.90A 17.90A 20.90 +2.40 18.50 2375 ---- 20.70B 17.60A 17.60A 20.50 +2.20 18.30 2380 ---- 20.40B 17.40A 17.40A 20.20 +2.20 18.00 2400 ---- 19.20B 16.40A 16.40A 19.10 +2.10 17.00 3 2425 ---- 17.80B 15.20A 15.20A 17.70 +1.90 15.80 2450 ---- 16.60B 14.20A 14.20A 16.50 +1.80 14.70 2475 ---- 15.40B 13.30A 13.30A 15.40 +1.60 13.80 2490 ---- 14.80B 12.70A 12.70A 14.80 +1.60 13.20 2500 ---- 14.40B 12.40A 12.40A 14.40 +1.50 12.90 3 304 2525 ---- 13.40B 11.60A 11.60A 13.40 +1.30 12.10 2550 ---- 12.60B 10.90A 10.90A 12.60 +1.30 11.30 1125 2575 ---- 11.80B 10.20A 10.20A 11.80 +1.20 10.60 59 3000 ---- 4.50B 4.10A 4.10A 4.60 +.40 4.20 200 OG OCT23 Gold Option CALL 1200 ---- 736.50B 704.80A 704.80A 734.90 +28.80 706.10 1225 ---- 711.70B 679.80A 679.80A 709.90 +28.80 681.10 1250 ---- 686.80B 654.70A 654.70A 684.90 +28.80 656.10 1275 ---- 661.70B 629.70A 629.70A 659.90 +28.80 631.10 1300 ---- 636.90B 604.50A 604.50A 634.90 +28.80 606.10 1325 ---- 612.10B 579.60A 579.60A 609.90 +28.80 581.10 1350 ---- 587.10B 553.80A 553.80A 584.90 +28.80 556.10 1375 ---- 564.50B 529.10A 529.10A 559.90 +28.80 531.10 1400 ---- 539.80B 504.60A 504.60A 534.90 +28.60 506.30 1410 ---- 527.50B 495.20A 495.20A 524.90 +28.40 496.50 1420 ---- 517.60B 485.50A 485.50A 515.00 +28.30 486.70 1425 ---- 515.10B 480.20A 480.20A 510.10 +28.30 481.80 1430 ---- 507.80B 475.70A 475.70A 505.10 +28.20 476.90 1440 ---- 498.10B 466.00A 466.00A 495.30 +28.10 467.20 1450 ---- 490.70B 456.00A 456.00A 485.50 +28.00 457.50 1460 ---- 478.70B 446.60A 446.60A 475.70 +27.90 447.80 1470 ---- 469.00B 437.10A 437.10A 466.00 +27.80 438.20 1475 ---- 466.40B 432.10A 432.10A 461.10 +27.60 433.50 1480 ---- 459.50B 427.60A 427.60A 456.30 +27.60 428.70 1490 ---- 449.80B 418.10A 418.10A 446.70 +27.50 419.20 1500 ---- 442.40B 408.40A 408.40A 437.10 +27.40 409.70 1505 ---- 435.40B 404.00A 404.00A 432.30 +27.30 405.00 1510 ---- 430.70B 399.20A 399.20A 427.50 +27.20 400.30 1515 ---- 425.60B 394.50A 394.50A 422.80 +27.20 395.60 1520 ---- 421.30B 389.80A 389.80A 418.00 +27.00 391.00 1525 ---- 418.60B 385.00A 385.00A 413.30 +27.00 386.30 1530 ---- 411.50B 380.50A 380.50A 408.60 +26.90 381.70 1535 ---- 406.80B 375.90A 375.90A 403.90 +26.90 377.00 1540 ---- 402.30B 371.30A 371.30A 399.20 +26.80 372.40 1545 ---- 397.50B 366.70A 366.70A 394.50 +26.70 367.80 1550 ---- 395.20B 361.90A 361.90A 389.80 +26.50 363.30 1555 ---- 388.10B 357.50A 357.50A 385.20 +26.50 358.70 1560 ---- 383.90B 353.00A 353.00A 380.60 +26.50 354.10 1565 ---- 379.20B 348.40A 348.40A 375.90 +26.30 349.60 1570 ---- 374.70B 343.70A 343.70A 371.30 +26.20 345.10 1575 ---- 372.00B 339.20A 339.20A 366.70 +26.10 340.60 1580 ---- 365.50B 334.70A 334.70A 362.20 +26.10 336.10 1585 ---- 360.90B 330.30A 330.30A 357.60 +25.90 331.70 1590 ---- 356.40B 325.80A 325.80A 353.10 +25.90 327.20 1595 ---- 351.70B 321.40A 321.40A 348.50 +25.70 322.80 1600 ---- 349.20B 317.00A 317.00A 344.00 +25.60 318.40 1605 ---- 344.60B 312.60A 312.60A 339.50 +25.50 314.00 1610 ---- 340.10B 308.20A 308.20A 335.10 +25.50 309.60 1615 ---- 335.70B 303.90A 303.90A 330.60 +25.30 305.30 1620 ---- 331.20B 299.50A 299.50A 326.20 +25.30 300.90 1625 ---- 326.80B 295.20A 295.20A 321.70 +25.10 296.60 1630 ---- 322.30B 291.00A 291.00A 317.30 +24.90 292.40 1635 ---- 317.90B 286.70A 286.70A 313.00 +24.90 288.10 1640 ---- 313.50B 282.50A 282.50A 308.60 +24.70 283.90 1645 ---- 309.20B 278.20A 278.20A 304.30 +24.60 279.70 1650 ---- 304.80B 274.10A 274.10A 300.00 +24.50 275.50 1655 ---- 300.50B 269.90A 269.90A 295.70 +24.40 271.30 1660 ---- 296.20B 265.80A 265.80A 291.40 +24.20 267.20 1665 ---- 291.90B 261.70A 261.70A 287.10 +24.00 263.10 1670 ---- 287.70B 257.60A 257.60A 282.90 +23.90 259.00 1675 ---- 283.40B 253.50A 253.50A 278.70 +23.80 254.90 1680 ---- 279.20B 249.50A 249.50A 274.60 +23.70 250.90 1685 ---- 275.00B 245.50A 245.50A 270.40 +23.50 246.90 1690 ---- 270.90B 241.50A 241.50A 266.30 +23.30 243.00 1695 ---- 266.80B 237.60A 237.60A 262.20 +23.20 239.00 1700 ---- 262.60B 233.70A 233.70A 258.10 +23.00 235.10 1705 ---- 258.60B 229.80A 229.80A 254.10 +22.80 231.30 1710 ---- 254.50B 226.00A 226.00A 250.10 +22.60 227.50 1715 ---- 250.50B 222.20A 222.20A 246.10 +22.40 223.70 1720 ---- 246.50B 218.40A 218.40A 242.20 +22.30 219.90 1725 ---- 242.50B 214.70A 214.70A 238.30 +22.10 216.20 1 1730 ---- 238.60B 211.00A 211.00A 234.40 +21.90 212.50 1735 ---- 234.70B 207.40A 207.40A 230.50 +21.60 208.90 1740 ---- 230.90B 203.70A 203.70A 226.70 +21.40 205.30 1745 ---- 227.00B 200.20A 200.20A 222.90 +21.20 201.70 1750 ---- 223.20B 196.60A 196.60A 219.20 +21.00 198.20 1755 ---- 219.50B 193.10A 193.10A 215.50 +20.80 194.70 1760 ---- 215.70B 189.70A 189.70A 211.80 +20.60 191.20 1765 ---- 212.00B 186.20A 186.20A 208.20 +20.40 187.80 1770 ---- 208.40B 182.90A 182.90A 204.60 +20.10 184.50 1775 ---- 204.80B 179.50A 179.50A 201.00 +19.80 181.20 1780 ---- 201.20B 176.20A 176.20A 197.50 +19.60 177.90 1785 ---- 197.70B 173.00A 173.00A 194.00 +19.30 174.70 1790 ---- 194.20B 169.80A 169.80A 190.60 +19.10 171.50 1795 ---- 190.70B 166.60A 166.60A 187.20 +18.90 168.30 1800 ---- 187.30B 163.50A 163.50A 183.80 +18.60 165.20 23 1805 ---- 183.90B 160.40A 160.40A 180.50 +18.40 162.10 1810 ---- 180.60B 157.40A 157.40A 177.20 +18.10 159.10 1815 ---- 177.30B 154.40A 154.40A 174.00 +17.90 156.10 1820 ---- 174.10B 151.50A 151.50A 170.80 +17.60 153.20 1825 ---- 170.90B 148.60A 148.60A 167.70 +17.40 150.30 1830 ---- 167.70B 145.70A 145.70A 164.60 +17.20 147.40 1835 ---- 164.60B 142.70A 142.70A 161.50 +16.90 144.60 1840 ---- 161.60B 140.00A 140.00A 158.50 +16.60 141.90 1 210 1845 ---- 158.60B 137.30A 137.30A 155.50 +16.40 139.10 1850 ---- 155.60B 134.60A 134.60A 152.60 +16.10 136.50 13 1855 ---- 152.70B 132.00A 132.00A 149.70 +15.90 133.80 1860 ---- 149.80B 129.40A 129.40A 146.90 +15.70 131.20 1865 ---- 147.00B 126.90A 126.90A 144.10 +15.40 128.70 1870 ---- 144.20B 124.40A 124.40A 141.40 +15.30 126.10 1875 ---- 141.40B 122.00A 122.00A 138.70 +15.00 123.70 1880 ---- 138.70B 119.60A 119.60A 136.00 +14.80 121.20 1885 ---- 136.10B 117.30A 117.30A 133.40 +14.60 118.80 1890 ---- 133.50B 115.00A 115.00A 130.90 +14.40 116.50 1895 ---- 130.90B 112.70A 112.70A 128.40 +14.20 114.20 1900 ---- 128.40B 110.00A 110.00A 125.90 +14.00 111.90 55 1905 ---- 125.90B 108.30A 108.30A 123.50 +13.80 109.70 1910 ---- 123.50B 106.20A 106.20A 121.10 +13.60 107.50 1915 ---- 121.10B 104.10A 104.10A 118.80 +13.40 105.40 1920 ---- 118.80B 102.00A 102.00A 116.50 +13.20 103.30 1925 ---- 116.50B 100.00A 100.00A 114.20 +13.00 101.20 100 1930 ---- 114.30B 98.10A 98.10A 112.00 +12.80 99.20 1935 ---- 112.10B 96.10A 96.10A 109.90 +12.70 97.20 1940 ---- 109.90B 94.20A 94.20A 107.70 +12.40 95.30 1945 ---- 107.80B 92.40A 92.40A 105.70 +12.30 93.40 1950 ---- 105.70B 90.60A 90.60A 103.60 +12.00 91.60 1955 ---- 103.70B 88.80A 88.80A 101.60 +11.80 89.80 1960 ---- 101.70B 87.10A 87.10A 99.70 +11.70 88.00 1965 ---- 99.70B 85.40A 85.40A 97.80 +11.50 86.30 1970 ---- 97.80B 83.70A 83.70A 95.90 +11.30 84.60 1975 ---- 95.90B 82.10A 82.10A 94.00 +11.00 83.00 501 1980 ---- 94.10B 80.50A 80.50A 92.20 +10.90 81.30 1985 ---- 92.30B 78.90A 78.90A 90.50 +10.70 79.80 1990 ---- 90.50B 77.40A 77.40A 88.70 +10.50 78.20 1995 ---- 88.80B 75.90A 75.90A 87.10 +10.30 76.80 2000 ---- 87.10B 74.50A 74.50A 85.40 +10.10 75.30 22 121 2005 ---- 85.50B 73.10A 73.10A 83.80 +9.90 73.90 2010 ---- 83.90B 71.70A 71.70A 82.20 +9.70 72.50 2015 ---- 82.30B 70.30A 70.30A 80.70 +9.60 71.10 2020 ---- 80.70B 69.00A 69.00A 79.10 +9.30 69.80 2025 ---- 79.20B 67.70A 67.70A 77.70 +9.20 68.50 2030 ---- 77.70B 66.40A 66.40A 76.20 +8.90 67.30 2035 ---- 76.30B 65.20A 65.20A 74.80 +8.70 66.10 2040 ---- 74.90B 64.00A 64.00A 73.40 +8.50 64.90 2045 ---- 73.50B 62.80A 62.80A 72.10 +8.40 63.70 2050 ---- 72.10B 61.60A 61.60A 70.80 +8.20 62.60 2 24 2055 ---- 70.80B 60.50A 60.50A 69.50 +8.10 61.40 2060 ---- 69.50B 59.30A 59.30A 68.20 +7.80 60.40 2065 ---- 68.20B 58.30A 58.30A 67.00 +7.70 59.30 2070 ---- 67.00B 57.20A 57.20A 65.80 +7.50 58.30 2075 ---- 65.80B 56.20A 56.20A 64.60 +7.40 57.20 2080 ---- 64.60B 55.10A 55.10A 63.40 +7.10 56.30 2085 ---- 63.40B 54.20A 54.20A 62.30 +7.00 55.30 2090 ---- 62.30B 53.20A 53.20A 61.20 +6.90 54.30 2095 ---- 61.20B 52.20A 52.20A 60.10 +6.70 53.40 2100 ---- 60.10B 51.30A 51.30A 59.00 +6.50 52.50 5 23 2105 ---- 59.10B 50.40A 50.40A 58.00 +6.40 51.60 2110 ---- 58.00B 49.50A 49.50A 57.00 +6.30 50.70 2115 ---- 57.00B 48.60A 48.60A 56.00 +6.10 49.90 2120 ---- 56.00B 47.80A 47.80A 55.00 +6.00 49.00 2125 ---- 55.00B 47.00A 47.00A 54.10 +5.90 48.20 2130 ---- 54.10B 46.20A 46.20A 53.10 +5.70 47.40 2135 ---- 53.10B 45.40A 45.40A 52.20 +5.60 46.60 2140 ---- 52.20B 44.60A 44.60A 51.30 +5.50 45.80 2145 ---- 51.30B 43.80A 43.80A 50.50 +5.40 45.10 2150 ---- 50.40B 43.10A 43.10A 49.60 +5.30 44.30 2 2155 ---- 49.60B 42.40A 42.40A 48.80 +5.20 43.60 2160 ---- 48.70B 41.70A 41.70A 48.00 +5.10 42.90 2 2165 ---- 47.90B 41.00A 41.00A 47.20 +5.00 42.20 2170 ---- 47.10B 40.30A 40.30A 46.40 +4.90 41.50 2175 ---- 46.30B 39.60A 39.60A 45.60 +4.80 40.80 2180 ---- 45.60B 39.00A 39.00A 44.90 +4.80 40.10 2185 ---- 44.80B 38.30A 38.30A 44.10 +4.60 39.50 26 2190 ---- 44.10B 37.70A 37.70A 43.40 +4.60 38.80 2195 ---- 43.30B 37.10A 37.10A 42.70 +4.50 38.20 2200 ---- 42.60B 36.50A 36.50A 42.00 +4.40 37.60 1 164 2205 ---- 41.90B 35.90A 35.90A 41.40 +4.40 37.00 2210 ---- 41.30B 35.30A 35.30A 40.70 +4.30 36.40 2215 ---- 40.60B 34.80A 34.80A 40.00 +4.20 35.80 2220 ---- 39.90B 34.20A 34.20A 39.40 +4.10 35.30 2225 ---- 39.30B 33.70A 33.70A 38.80 +4.10 34.70 2230 ---- 38.70B 33.20A 33.20A 38.20 +4.00 34.20 2235 ---- 38.10B 32.60A 32.60A 37.60 +4.00 33.60 2240 ---- 37.50B 32.10A 32.10A 37.00 +3.90 33.10 2245 ---- 36.90B 31.60A 31.60A 36.40 +3.80 32.60 2250 ---- 36.30B 31.10A 31.10A 35.90 +3.80 32.10 2255 ---- 35.70B 30.70A 30.70A 35.30 +3.70 31.60 2260 ---- 35.20B 30.20A 30.20A 34.80 +3.70 31.10 420 2265 ---- 34.60B 29.80A 29.80A 34.20 +3.50 30.70 2270 ---- 34.10B 29.30A 29.30A 33.70 +3.50 30.20 2275 ---- 33.60B 28.90A 28.90A 33.20 +3.50 29.70 2280 ---- 33.10B 28.40A 28.40A 32.70 +3.40 29.30 2290 ---- 32.10B 27.60A 27.60A 31.70 +3.30 28.40 2300 ---- 31.10B 26.80A 26.80A 30.80 +3.20 27.60 30 2310 ---- 30.20B 26.00A 26.00A 29.90 +3.10 26.80 2320 ---- 29.30B 25.30A 25.30A 29.00 +3.00 26.00 2325 ---- 28.90B 24.90A 24.90A 28.60 +2.90 25.70 37 2330 ---- 28.50B 24.60A 24.60A 28.20 +2.90 25.30 11 2340 ---- 27.70B 23.90A 23.90A 27.40 +2.80 24.60 2350 ---- 26.90B 23.20A 23.20A 26.60 +2.70 23.90 5 2360 ---- 26.10B 22.60A 22.60A 25.90 +2.60 23.30 2370 ---- 25.40B 22.00A 22.00A 25.10 +2.50 22.60 2375 ---- 25.00B 21.70A 21.70A 24.80 +2.50 22.30 2380 ---- 24.70B 21.40A 21.40A 24.40 +2.40 22.00 2400 ---- 23.30B 20.20A 20.20A 23.10 +2.20 20.90 40 2425 ---- 21.80B 19.00A 19.00A 21.60 +2.10 19.50 2450 ---- 20.40B 17.80A 17.80A 20.20 +1.90 18.30 2475 ---- 19.10B 16.70A 16.70A 18.90 +1.70 17.20 2500 17.10 17.90B 15.70A 17.90B 17.70 +1.50 3 16.20 20 2525 ---- 16.80B 14.80A 14.80A 16.60 +1.40 15.20 25 2550 ---- 15.80B 13.90A 13.90A 15.60 +1.30 14.30 6 2575 ---- 14.80B 13.10A 13.10A 14.70 +1.20 13.50 153 2650 12.00 12.40B 11.10A 12.40B 12.30 +.90 2 11.40 2 108 3000 ---- 6.10B 5.60A 5.60A 6.20 +.40 5.80 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 726.30 +28.70 697.60 1250 ---- ---- ---- ---- 701.30 +28.70 672.60 1275 ---- ---- ---- ---- 676.30 +28.70 647.60 1300 ---- ---- ---- ---- 651.30 +28.70 622.60 1325 ---- 601.00B 595.70A 601.00B 626.30 +28.70 597.60 1350 ---- 605.20B 570.90A 605.10B 601.30 +28.70 572.60 1375 ---- 580.20B 546.30A 580.10B 576.30 +28.60 547.70 1400 ---- 555.50B 521.80A 555.40B 551.30 +28.40 522.90 1420 ---- ---- ---- ---- 531.50 +28.20 503.30 1425 ---- 530.90B 497.50A 530.80B 526.60 +28.10 498.50 1430 ---- ---- ---- ---- 521.60 +28.00 493.60 1440 ---- ---- ---- ---- 511.80 +27.90 483.90 1450 ---- 506.50B 473.50A 506.50B 502.10 +27.90 474.20 1460 ---- ---- ---- ---- 492.30 +27.70 464.60 1470 ---- ---- ---- ---- 482.60 +27.60 455.00 1475 ---- 482.40B 449.60A 482.30B 477.80 +27.50 450.30 1480 ---- ---- ---- ---- 473.00 +27.50 445.50 1490 ---- ---- ---- ---- 463.40 +27.30 436.10 1500 ---- 458.50B 426.00A 458.40B 453.80 +27.20 426.60 1510 ---- ---- ---- ---- 444.30 +27.00 417.30 1515 ---- ---- ---- ---- 439.60 +27.00 412.60 1520 ---- ---- ---- ---- 434.90 +27.00 407.90 1525 ---- 434.80B 402.80A 434.70B 430.20 +26.90 403.30 1530 ---- ---- ---- ---- 425.50 +26.80 398.70 1535 ---- ---- ---- ---- 420.80 +26.70 394.10 1540 ---- ---- ---- ---- 416.10 +26.60 389.50 1545 ---- ---- ---- ---- 411.50 +26.60 384.90 1550 ---- 411.40B 379.80A 411.30B 406.80 +26.50 380.30 1555 ---- ---- ---- ---- 402.20 +26.40 375.80 1560 ---- ---- ---- ---- 397.60 +26.30 371.30 1565 ---- ---- 366.20A 366.20A 393.00 +26.20 366.80 1570 ---- 365.80B 361.70A 365.80B 388.40 +26.10 362.30 1575 ---- 388.30B 357.30A 388.30B 383.80 +26.00 357.80 1580 ---- 366.80B 352.80A 366.80B 379.30 +26.00 353.30 1585 ---- 366.30B 348.40A 365.80B 374.70 +25.80 348.90 1590 ---- 368.20B 343.90A 368.20B 370.20 +25.70 344.50 1595 ---- 369.00B 339.50A 369.00B 365.70 +25.60 340.10 1600 ---- 365.60B 335.10A 365.60B 361.20 +25.50 335.70 1605 ---- 361.10B 330.80A 361.10B 356.70 +25.40 331.30 1610 ---- 356.70B 326.40A 356.60B 352.30 +25.30 327.00 1615 ---- 352.20B 322.10A 352.10B 347.90 +25.30 322.60 1620 ---- 347.80B 317.80A 347.70B 343.40 +25.10 318.30 1625 ---- 343.30B 313.50A 343.30B 339.00 +25.00 314.00 1630 ---- 338.90B 309.20A 338.90B 334.70 +24.90 309.80 1635 ---- 334.50B 305.00A 334.50B 330.30 +24.80 305.50 1640 ---- 330.20B 300.80A 330.10B 326.00 +24.70 301.30 1645 ---- 325.80B 296.60A 325.80B 321.60 +24.50 297.10 1650 ---- 321.50B 292.40A 321.50B 317.30 +24.40 292.90 1655 ---- 317.20B 288.30A 317.10B 313.10 +24.30 288.80 1660 ---- 312.90B 284.10A 312.90B 308.80 +24.10 284.70 1665 ---- 308.70B 280.00A 308.60B 304.60 +24.00 280.60 1670 ---- 304.40B 276.00A 304.40B 300.40 +23.90 276.50 1675 ---- 300.20B 271.90A 300.10B 296.20 +23.70 272.50 1680 ---- 296.00B 267.90A 296.00B 292.00 +23.50 268.50 1685 ---- 291.80B 263.90A 291.80B 287.90 +23.40 264.50 1690 ---- 287.70B 260.00A 287.60B 283.80 +23.30 260.50 1695 ---- 283.60B 256.00A 283.50B 279.70 +23.10 256.60 1700 ---- 279.50B 252.10A 279.40B 275.70 +23.00 252.70 1705 ---- 275.40B 248.30A 275.40B 271.60 +22.80 248.80 1710 ---- 271.30B 244.40A 271.30B 267.60 +22.60 245.00 3 1715 ---- 267.30B 240.60A 267.30B 263.70 +22.50 241.20 1720 ---- 263.30B 236.80A 263.30B 259.70 +22.30 237.40 1725 ---- 259.40B 233.10A 259.40B 255.80 +22.10 233.70 1730 ---- 255.50B 229.40A 255.50B 251.90 +21.90 230.00 1735 ---- 251.60B 225.70A 251.50B 248.10 +21.80 226.30 1740 ---- 247.70B 222.10A 247.70B 244.30 +21.60 222.70 1745 ---- 243.80B 218.50A 243.80B 240.50 +21.40 219.10 1750 ---- 240.00B 214.90A 240.00B 236.70 +21.20 215.50 1755 ---- 236.30B 211.40A 236.30B 233.00 +21.00 212.00 1760 ---- 232.50B 207.90A 232.50B 229.30 +20.80 208.50 1765 ---- 228.80B 204.40A 228.80B 225.70 +20.60 205.10 1770 ---- 225.20B 201.00A 225.20B 222.00 +20.40 201.60 1775 ---- 221.50B 197.60A 221.50B 218.50 +20.20 198.30 1780 ---- 217.90B 194.30A 217.90B 214.90 +20.00 194.90 1785 ---- 214.40B 191.00A 214.40B 211.40 +19.80 191.60 1790 ---- 210.90B 187.80A 210.90B 207.90 +19.50 188.40 1795 ---- 207.40B 184.50A 207.40B 204.50 +19.30 185.20 1800 ---- 203.90B 181.40A 203.90B 201.10 +19.10 182.00 1805 ---- 200.50B 178.20A 200.50B 197.80 +18.90 178.90 1810 ---- 197.20B 175.20A 197.20B 194.40 +18.60 175.80 1815 ---- 193.80B 172.10A 193.80B 191.20 +18.50 172.70 1820 ---- 190.50B 169.10A 190.50B 187.90 +18.20 169.70 1825 ---- 187.30B 166.20A 187.30B 184.70 +18.00 166.70 1830 ---- 184.10B 163.20A 184.10B 181.60 +17.80 163.80 1835 ---- 180.90B 160.40A 180.90B 178.50 +17.60 160.90 1840 ---- 177.80B 157.50A 177.80B 175.40 +17.30 158.10 1845 ---- 174.80B 154.70A 174.70B 172.40 +17.10 155.30 1850 ---- 171.70B 152.00A 171.70B 169.40 +16.90 152.50 1855 ---- 168.70B 149.20A 168.70B 166.40 +16.60 149.80 1860 ---- 165.80B 146.60A 165.80B 163.50 +16.30 147.20 1865 ---- 162.90B 143.90A 162.90B 160.70 +16.20 144.50 1870 ---- 160.10B 141.30A 160.00B 157.90 +15.90 142.00 1875 ---- 157.20B 138.80A 157.20B 155.10 +15.70 139.40 1880 ---- 154.50B 136.30A 154.50B 152.40 +15.50 136.90 1885 ---- 151.70B 133.80A 151.70B 149.70 +15.20 134.50 1890 ---- 149.10B 131.40A 149.00B 147.00 +14.90 132.10 1895 ---- 146.40B 129.00A 146.40B 144.50 +14.80 129.70 1900 ---- 143.80B 126.70A 143.80B 141.90 +14.50 127.40 301 1905 ---- 141.30B 124.40A 141.30B 139.40 +14.30 125.10 1910 ---- 138.70B 122.20A 138.70B 136.90 +14.00 122.90 1915 ---- 136.30B 119.90A 119.90A 134.50 +13.80 120.70 1920 ---- 133.80B 117.80A 117.80A 132.10 +13.60 118.50 1925 ---- 131.50B 115.60A 115.60A 129.80 +13.40 116.40 1930 ---- 129.10B 113.50A 113.50A 127.50 +13.20 114.30 1935 ---- 126.80B 111.50A 111.50A 125.20 +12.90 112.30 1940 ---- 124.50B 109.50A 109.50A 123.00 +12.80 110.20 1945 ---- 122.30B 107.50A 107.50A 120.90 +12.60 108.30 1950 ---- 120.10B 105.60A 105.60A 118.70 +12.40 106.30 1955 ---- 118.00B 103.70A 103.70A 116.60 +12.10 104.50 1960 ---- 115.90B 101.80A 101.80A 114.60 +12.00 102.60 1965 ---- 113.80B 100.00A 100.00A 112.50 +11.70 100.80 1970 ---- 111.80B 98.20A 98.20A 110.50 +11.50 99.00 1975 ---- 109.80B 96.40A 96.40A 108.60 +11.40 97.20 1980 ---- 107.90B 94.70A 94.70A 106.70 +11.20 95.50 1985 ---- 105.90B 93.00A 93.00A 104.80 +11.00 93.80 1990 ---- 104.10B 91.40A 91.40A 103.00 +10.80 92.20 1995 ---- 102.20B 89.80A 89.80A 101.10 +10.60 90.50 2000 ---- 100.40B 88.20A 88.20A 99.40 +10.40 89.00 2 2005 ---- 98.60B 86.60A 86.60A 97.60 +10.20 87.40 2010 ---- 96.90B 85.10A 85.10A 95.90 +10.00 85.90 2015 ---- 95.20B 83.60A 83.60A 94.30 +9.90 84.40 2020 ---- 93.50B 82.10A 82.10A 92.60 +9.70 82.90 2025 ---- 91.90B 80.70A 80.70A 91.00 +9.50 81.50 2030 ---- 90.30B 79.30A 79.30A 89.40 +9.30 80.10 2035 ---- 88.70B 77.90A 77.90A 87.90 +9.20 78.70 2040 ---- 87.20B 76.60A 76.60A 86.40 +9.10 77.30 2045 ---- 85.70B 75.30A 75.30A 84.90 +8.90 76.00 2050 ---- 84.20B 74.00A 74.00A 83.50 +8.80 74.70 2055 ---- 82.70B 72.70A 72.70A 82.00 +8.60 73.40 2060 ---- 81.30B 71.50A 71.50A 80.60 +8.40 72.20 2065 ---- 79.90B 70.30A 70.30A 79.30 +8.30 71.00 2070 ---- 78.60B 69.10A 69.10A 77.90 +8.10 69.80 2075 ---- 77.20B 67.90A 67.90A 76.60 +8.00 68.60 2080 ---- 75.90B 66.80A 66.80A 75.30 +7.80 67.50 2085 ---- 74.70B 65.70A 65.70A 74.10 +7.70 66.40 2090 ---- 73.40B 64.50A 64.50A 72.90 +7.60 65.30 2095 ---- 72.20B 63.50A 63.50A 71.60 +7.40 64.20 2100 ---- 71.00B 62.40A 62.40A 70.50 +7.40 63.10 2105 ---- 69.80B 61.40A 61.40A 69.30 +7.20 62.10 2110 ---- 68.60B 60.40A 60.40A 68.20 +7.10 61.10 2115 ---- 67.50B 59.40A 59.40A 67.10 +7.00 60.10 2120 ---- 66.40B 58.50A 58.50A 66.00 +6.90 59.10 2125 ---- 65.30B 57.50A 57.50A 64.90 +6.70 58.20 2130 ---- 64.30B 56.60A 56.60A 63.90 +6.70 57.20 2135 ---- 63.30B 55.70A 55.70A 62.80 +6.50 56.30 2140 ---- 62.20B 54.80A 54.80A 61.80 +6.40 55.40 2145 ---- 61.20B 53.90A 53.90A 60.80 +6.20 54.60 2150 ---- 60.30B 53.10A 53.10A 59.90 +6.20 53.70 2155 ---- 59.30B 52.30A 52.30A 58.90 +6.00 52.90 2160 ---- 58.40B 51.40A 51.40A 58.00 +5.90 52.10 2165 ---- 57.40B 50.60A 50.60A 57.10 +5.80 51.30 2170 ---- 56.50B 49.90A 49.90A 56.20 +5.70 50.50 2175 ---- 55.60B 49.10A 49.10A 55.40 +5.70 49.70 2180 ---- 54.80B 48.30A 48.30A 54.50 +5.60 48.90 2185 ---- 53.90B 47.60A 47.60A 53.70 +5.50 48.20 2190 ---- 53.10B 46.90A 46.90A 52.80 +5.30 47.50 2195 ---- 52.30B 46.20A 46.20A 52.00 +5.20 46.80 2200 ---- 51.50B 45.50A 45.50A 51.30 +5.20 46.10 2205 ---- 50.70B 44.80A 44.80A 50.50 +5.10 45.40 2210 ---- 49.90B 44.10A 44.10A 49.70 +5.00 44.70 2215 ---- 49.10B 43.50A 43.50A 49.00 +4.90 44.10 2220 ---- 48.40B 42.80A 42.80A 48.30 +4.90 43.40 2225 ---- 47.70B 42.20A 42.20A 47.50 +4.70 42.80 2230 ---- 47.00B 41.60A 41.60A 46.80 +4.60 42.20 2235 ---- 46.30B 41.00A 41.00A 46.20 +4.60 41.60 2240 ---- 45.60B 40.40A 40.40A 45.50 +4.50 41.00 2245 ---- 44.90B 39.80A 39.80A 44.80 +4.40 40.40 2250 ---- 44.20B 39.30A 39.30A 44.20 +4.40 39.80 2255 ---- 43.60B 38.70A 38.70A 43.50 +4.20 39.30 2260 ---- 43.00B 38.20A 38.20A 42.90 +4.20 38.70 2265 ---- 42.30B 37.60A 37.60A 42.30 +4.10 38.20 2270 ---- 41.70B 37.10A 37.10A 41.70 +4.10 37.60 2275 ---- 41.10B 36.60A 36.60A 41.10 +4.00 37.10 2280 ---- 40.50B 36.10A 36.10A 40.50 +3.90 36.60 2285 ---- 40.00B 35.60A 35.60A 40.00 +3.90 36.10 2290 ---- 39.40B 35.10A 35.10A 39.40 +3.80 35.60 2300 ---- 38.30B 34.10A 34.10A 38.30 +3.60 34.70 5 14 2310 ---- 37.20B 33.20A 33.20A 37.30 +3.50 33.80 2320 ---- 36.20B 32.30A 32.30A 36.30 +3.40 32.90 2325 ---- 35.70B 31.90A 31.90A 35.80 +3.40 32.40 2330 ---- 35.20B 31.50A 31.50A 35.30 +3.30 32.00 2340 ---- 34.30B 30.70A 30.70A 34.40 +3.20 31.20 2350 ---- 33.40B 29.90A 29.90A 33.50 +3.10 30.40 2360 ---- 32.50B 29.10A 29.10A 32.60 +3.00 29.60 2370 ---- 31.60B 28.40A 28.40A 31.80 +3.00 28.80 2375 ---- 31.20B 28.00A 28.00A 31.40 +2.90 28.50 2380 ---- 30.80B 27.70A 27.70A 31.00 +2.90 28.10 2400 ---- 29.20B 26.30A 26.30A 29.40 +2.70 26.70 2425 ---- 27.40B 24.80A 24.80A 27.60 +2.50 25.10 2450 ---- 25.80B 23.30A 23.30A 25.90 +2.20 23.70 2475 ---- 24.20B 22.00A 22.00A 24.40 +2.10 22.30 2500 ---- 22.80B 20.80A 20.80A 23.00 +1.90 21.10 2525 ---- 21.50B 19.60A 19.60A 21.70 +1.80 19.90 2550 ---- 20.30B 18.60A 18.60A 20.50 +1.60 18.90 2575 ---- 19.20B 17.60A 17.60A 19.40 +1.50 17.90 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 951.30 +28.70 922.60 1025 ---- ---- ---- ---- 926.30 +28.70 897.60 1050 ---- ---- ---- ---- 901.30 +28.70 872.60 1075 ---- ---- ---- ---- 876.30 +28.70 847.60 1080 ---- ---- ---- ---- 871.30 +28.70 842.60 1090 ---- ---- ---- ---- 861.30 +28.70 832.60 1100 ---- ---- ---- ---- 851.30 +28.70 822.60 1110 ---- ---- ---- ---- 841.30 +28.70 812.60 1120 ---- ---- ---- ---- 831.30 +28.70 802.60 1125 ---- ---- ---- ---- 826.30 +28.70 797.60 1130 ---- ---- ---- ---- 821.30 +28.70 792.60 1140 ---- ---- ---- ---- 811.30 +28.70 782.60 1150 ---- ---- ---- ---- 801.30 +28.70 772.60 1160 ---- ---- ---- ---- 791.30 +28.70 762.60 1170 ---- ---- ---- ---- 781.30 +28.70 752.60 1175 ---- ---- ---- ---- 776.30 +28.70 747.60 1180 ---- ---- ---- ---- 771.30 +28.70 742.60 1185 ---- ---- ---- ---- 766.30 +28.70 737.60 1190 ---- ---- ---- ---- 761.30 +28.70 732.60 1195 ---- ---- ---- ---- 756.30 +28.70 727.60 1200 ---- ---- ---- ---- 751.30 +28.70 722.60 1205 ---- ---- ---- ---- 746.30 +28.70 717.60 1210 ---- ---- ---- ---- 741.30 +28.70 712.60 1215 ---- ---- ---- ---- 736.30 +28.70 707.60 1220 ---- ---- ---- ---- 731.30 +28.70 702.60 1225 ---- ---- ---- ---- 726.30 +28.70 697.60 1230 ---- ---- ---- ---- 721.30 +28.70 692.60 1235 ---- ---- ---- ---- 716.30 +28.70 687.60 1240 ---- ---- ---- ---- 711.30 +28.70 682.60 1245 ---- ---- ---- ---- 706.30 +28.70 677.60 1250 ---- ---- ---- ---- 701.30 +28.70 672.60 1255 ---- ---- ---- ---- 696.30 +28.70 667.60 1260 ---- ---- ---- ---- 691.30 +28.70 662.60 1265 ---- ---- ---- ---- 686.30 +28.70 657.60 1270 ---- ---- ---- ---- 681.30 +28.70 652.60 1275 ---- ---- ---- ---- 676.30 +28.70 647.60 1280 ---- ---- ---- ---- 671.30 +28.70 642.60 1285 ---- ---- ---- ---- 666.30 +28.70 637.60 1290 ---- ---- ---- ---- 661.30 +28.70 632.60 1295 ---- ---- ---- ---- 656.30 +28.70 627.60 1300 ---- ---- ---- ---- 651.30 +28.70 622.60 1305 ---- ---- ---- ---- 646.30 +28.70 617.60 1310 ---- ---- ---- ---- 641.30 +28.70 612.60 1315 ---- ---- ---- ---- 636.30 +28.70 607.60 1320 ---- ---- ---- ---- 631.30 +28.70 602.60 1325 ---- 616.20B 596.00A 615.70B 626.30 +28.70 597.60 1330 ---- ---- ---- ---- 621.30 +28.70 592.60 1335 ---- ---- ---- ---- 616.30 +28.70 587.60 1340 ---- ---- ---- ---- 611.30 +28.70 582.60 1345 ---- ---- ---- ---- 606.30 +28.70 577.60 1350 ---- 605.00B 571.40A 604.90B 601.30 +28.70 572.60 1355 ---- ---- ---- ---- 596.30 +28.70 567.60 1360 ---- ---- ---- ---- 591.30 +28.70 562.60 1365 ---- ---- ---- ---- 586.30 +28.60 557.70 1370 ---- ---- ---- ---- 581.30 +28.60 552.70 1375 ---- 580.20B 546.90A 580.10B 576.30 +28.50 547.80 1380 ---- ---- ---- ---- 571.30 +28.40 542.90 1385 ---- ---- ---- ---- 566.30 +28.40 537.90 1390 ---- ---- ---- ---- 561.40 +28.40 533.00 1395 ---- ---- ---- ---- 556.40 +28.30 528.10 1400 ---- 555.50B 522.60A 555.50B 551.40 +28.20 523.20 1405 ---- ---- ---- ---- 546.50 +28.20 518.30 1410 ---- ---- ---- ---- 541.60 +28.10 513.50 1415 ---- ---- ---- ---- 536.60 +28.00 508.60 1420 ---- ---- ---- ---- 531.70 +27.90 503.80 1425 ---- 531.10B 498.50A 531.00B 526.80 +27.90 498.90 1430 ---- ---- ---- ---- 521.90 +27.80 494.10 1435 ---- ---- ---- ---- 517.10 +27.80 489.30 1440 ---- ---- ---- ---- 512.20 +27.70 484.50 1445 ---- ---- ---- ---- 507.30 +27.60 479.70 1450 ---- 506.90B 474.60A 506.80B 502.50 +27.60 474.90 1455 ---- ---- ---- ---- 497.70 +27.60 470.10 1460 ---- ---- ---- ---- 492.80 +27.40 465.40 1465 ---- ---- ---- ---- 488.00 +27.40 460.60 1470 ---- ---- ---- ---- 483.20 +27.30 455.90 1475 ---- 482.90B 451.00A 482.80B 478.40 +27.20 451.20 1480 ---- ---- ---- ---- 473.70 +27.20 446.50 1485 ---- ---- ---- ---- 468.90 +27.10 441.80 1490 ---- ---- ---- ---- 464.20 +27.10 437.10 1495 ---- ---- ---- ---- 459.40 +26.90 432.50 1500 ---- 459.10B 427.70A 459.10B 454.70 +26.90 427.80 1505 ---- ---- ---- ---- 450.00 +26.80 423.20 1510 ---- ---- ---- ---- 445.30 +26.80 418.50 1515 ---- ---- ---- ---- 440.60 +26.70 413.90 1520 ---- ---- ---- ---- 435.90 +26.60 409.30 1525 ---- 435.70B 404.70A 435.60B 431.20 +26.40 404.80 1530 ---- ---- ---- ---- 426.60 +26.40 400.20 1535 ---- ---- ---- ---- 422.00 +26.40 395.60 1540 ---- ---- ---- ---- 417.30 +26.20 391.10 1545 ---- ---- ---- ---- 412.70 +26.10 386.60 1550 ---- 412.50B 382.00A 412.50B 408.10 +26.00 382.10 1555 ---- 381.40B 377.50A 380.90B 403.60 +26.00 377.60 1560 ---- 383.30B ---- 382.20B 399.00 +25.90 373.10 1565 ---- 382.70B 368.60A 382.70B 394.50 +25.80 368.70 1570 ---- 383.80B 364.20A 383.70B 389.90 +25.60 364.30 1575 ---- 389.70B ---- 389.70B 385.40 +25.60 359.80 1580 ---- 385.10B 355.40A 385.10B 380.90 +25.40 355.50 1585 ---- 380.70B 351.00A 380.70B 376.40 +25.30 351.10 1590 ---- 376.20B ---- 376.10B 372.00 +25.30 346.70 1595 ---- 371.70B ---- 371.70B 367.50 +25.10 342.40 1600 ---- 367.30B 338.00A 367.20B 363.10 +25.00 338.10 95 1605 ---- 362.80B 333.70A 362.80B 358.70 +24.90 333.80 1610 ---- 358.40B ---- 358.40B 354.30 +24.80 329.50 1615 ---- 354.00B ---- 354.00B 349.90 +24.70 325.20 1620 ---- 349.70B ---- 349.70B 345.60 +24.60 321.00 1625 ---- 345.30B ---- 345.20B 341.30 +24.50 316.80 50 1630 ---- 341.00B ---- 340.90B 337.00 +24.40 312.60 1635 ---- 336.60B ---- 336.60B 332.70 +24.30 308.40 1640 ---- 332.30B ---- 332.30B 328.40 +24.10 304.30 1645 ---- 328.10B ---- 328.00B 324.20 +24.10 300.10 1650 ---- 323.80B ---- 323.80B 319.90 +23.90 296.00 100 1655 ---- 319.60B ---- 319.50B 315.70 +23.70 292.00 1660 ---- 315.40B ---- 315.40B 311.60 +23.70 287.90 1665 ---- 311.20B ---- 311.10B 307.40 +23.50 283.90 1670 ---- 307.00B ---- 306.90B 303.30 +23.40 279.90 1675 ---- 302.80B ---- 302.80B 299.20 +23.20 276.00 1680 ---- 298.70B ---- 298.70B 295.10 +23.10 272.00 1685 ---- 294.60B ---- 294.60B 291.10 +23.00 268.10 1690 ---- 290.50B ---- 290.50B 287.10 +22.80 264.30 1695 ---- 286.50B ---- 286.50B 283.10 +22.70 260.40 1700 ---- 282.50B ---- 282.40B 279.10 +22.50 256.60 265 1705 ---- 278.50B ---- 278.40B 275.20 +22.40 252.80 1710 ---- 274.50B ---- 274.50B 271.30 +22.20 249.10 1715 ---- 270.60B ---- 270.50B 267.40 +22.00 245.40 1720 ---- 266.70B ---- 266.60B 263.60 +21.90 241.70 1725 ---- 262.80B ---- 262.80B 259.80 +21.70 238.10 2 1730 ---- 259.00B ---- 258.90B 256.00 +21.60 234.40 1735 ---- 255.10B ---- 255.10B 252.20 +21.30 230.90 1740 ---- 251.30B ---- 251.30B 248.50 +21.20 227.30 1745 ---- 247.60B ---- 247.60B 244.80 +21.00 223.80 1750 ---- 243.90B ---- 243.90B 241.20 +20.80 220.40 550 1755 ---- 240.20B ---- 240.20B 237.50 +20.60 216.90 1760 ---- 236.50B ---- 236.50B 234.00 +20.50 213.50 1765 ---- 232.90B 210.10A 232.90B 230.40 +20.20 210.20 1770 ---- 229.30B 206.80A 229.30B 226.90 +20.00 206.90 1775 ---- 225.80B 203.50A 225.80B 223.40 +19.80 203.60 126 1780 ---- 222.30B 200.20A 222.30B 220.00 +19.70 200.30 1785 ---- 218.80B 197.00A 218.80B 216.50 +19.40 197.10 1790 ---- 215.30B 193.90A 215.30B 213.20 +19.20 194.00 1795 ---- 211.90B 190.70A 211.90B 209.80 +19.00 190.80 1800 ---- 208.60B 187.60A 208.60B 206.50 +18.80 187.70 8505 1805 ---- 205.20B 184.50A 205.20B 203.30 +18.60 184.70 1810 ---- 202.00B 181.50A 201.90B 200.00 +18.30 181.70 1815 ---- 198.70B 178.50A 198.70B 196.90 +18.20 178.70 1820 ---- 195.50B 175.50A 195.50B 193.70 +17.90 175.80 1825 ---- 192.30B 172.60A 192.30B 190.60 +17.70 172.90 1830 ---- 189.20B 169.80A 189.20B 187.50 +17.50 170.00 1835 ---- 186.10B 166.90A 166.90A 184.50 +17.30 167.20 1 1840 ---- 183.10B 164.10A 164.10A 181.50 +17.10 164.40 1 1845 ---- 180.10B 161.40A 161.40A 178.50 +16.80 161.70 1850 ---- 177.50B 157.20A 157.20A 175.60 +16.60 159.00 1075 1855 ---- 174.20B 156.00A 156.00A 172.70 +16.40 156.30 1860 ---- 171.30B 153.40A 153.40A 169.90 +16.20 153.70 75 1865 ---- 168.50B 150.80A 150.80A 167.10 +16.00 151.10 1870 ---- 165.70B 148.20A 148.20A 164.30 +15.70 148.60 100 1875 ---- 162.90B 145.70A 145.70A 161.60 +15.50 146.10 670 1880 ---- 160.20B 143.30A 143.30A 158.90 +15.30 143.60 130 1885 ---- 157.50B 140.80A 140.80A 156.30 +15.10 141.20 1890 ---- 155.50B 137.20A 137.20A 153.70 +14.90 138.80 1 1895 ---- 152.30B 136.10A 136.10A 151.10 +14.60 136.50 1900 ---- 150.30B 132.60A 132.60A 148.60 +14.40 134.20 851 1905 ---- 147.80B 130.40A 130.40A 146.10 +14.20 131.90 10 1910 ---- 144.80B 129.30A 129.30A 143.60 +13.90 129.70 1915 ---- 142.40B 127.10A 127.10A 141.20 +13.70 127.50 1920 ---- 140.00B 125.00A 125.00A 138.90 +13.60 125.30 1925 ---- 137.60B 122.90A 122.90A 136.50 +13.30 123.20 101 1930 ---- 135.30B 120.80A 120.80A 134.30 +13.20 121.10 1935 ---- 133.00B 118.80A 118.80A 132.00 +12.90 119.10 1940 ---- 131.40B 115.80A 115.80A 129.80 +12.70 117.10 1 1945 ---- 128.60B 114.80A 114.80A 127.60 +12.50 115.10 1950 ---- 127.10B 112.00A 112.00A 125.50 +12.30 113.20 10032 1955 ---- 124.30B 111.00A 111.00A 123.40 +12.10 111.30 1960 ---- 122.20B 109.10A 109.10A 121.30 +11.90 109.40 1965 ---- 120.20B 107.30A 107.30A 119.30 +11.70 107.60 1970 ---- 118.20B 105.50A 105.50A 117.30 +11.50 105.80 1975 ---- 116.20B 103.80A 103.80A 115.40 +11.40 104.00 1980 ---- 114.30B 102.10A 102.10A 113.50 +11.20 102.30 1985 ---- 112.40B 100.40A 100.40A 111.60 +11.00 100.60 1990 ---- 110.50B 98.70A 98.70A 109.80 +10.90 98.90 1995 ---- 108.70B 97.10A 97.10A 107.90 +10.60 97.30 2000 ---- 106.90B 95.50A 95.50A 106.20 +10.50 95.70 5 2246 2005 ---- 105.10B 93.90A 93.90A 104.40 +10.30 94.10 2010 ---- 103.40B 92.40A 92.40A 102.70 +10.10 92.60 2015 ---- 101.70B 90.90A 90.90A 101.00 +9.90 91.10 2020 ---- 100.00B 89.40A 89.40A 99.40 +9.80 89.60 2025 ---- 98.40B 88.00A 88.00A 97.80 +9.60 88.20 2030 ---- 96.80B 86.60A 86.60A 96.20 +9.50 86.70 2035 ---- 95.20B 85.20A 85.20A 94.70 +9.40 85.30 2040 ---- 93.70B 83.80A 83.80A 93.10 +9.10 84.00 2045 ---- 92.10B 82.50A 82.50A 91.60 +9.00 82.60 2050 ---- 91.00B 80.60A 80.60A 90.20 +8.90 25 81.30 273 2055 ---- 89.20B 79.90A 79.90A 88.80 +8.80 80.00 2060 ---- 87.80B 78.70A 78.70A 87.30 +8.50 78.80 2065 ---- 86.40B 77.40A 77.40A 86.00 +8.50 77.50 2070 ---- 85.00B 76.20A 76.20A 84.60 +8.30 76.30 2075 ---- 83.60B 75.00A 75.00A 83.30 +8.20 75.10 80 2080 ---- 82.30B 73.90A 73.90A 82.00 +8.00 74.00 2085 ---- 81.00B 72.70A 72.70A 80.70 +7.90 72.80 2090 ---- 79.70B 71.60A 71.60A 79.50 +7.80 71.70 2095 ---- 78.50B 70.50A 70.50A 78.20 +7.60 70.60 2100 ---- 77.50B 69.00A 69.00A 77.00 +7.50 69.50 9636 2105 ---- 76.10B 68.30A 68.30A 75.90 +7.40 68.50 2110 ---- 74.90B 67.30A 67.30A 74.70 +7.20 67.50 2115 ---- 73.70B 66.30A 66.30A 73.60 +7.10 66.50 2120 ---- 72.60B 65.30A 65.30A 72.50 +7.00 65.50 2125 ---- 71.50B 64.30A 64.30A 71.40 +6.90 64.50 2130 ---- 70.40B 63.30A 63.30A 70.30 +6.70 63.60 2135 ---- 69.30B 62.40A 62.40A 69.30 +6.70 62.60 2140 ---- 68.30B 61.50A 61.50A 68.20 +6.50 61.70 2145 ---- 67.30B 60.60A 60.60A 67.20 +6.40 60.80 2150 ---- 66.30B 59.70A 59.70A 66.20 +6.30 59.90 1764 2155 ---- 65.30B 58.80A 58.80A 65.30 +6.20 59.10 2160 ---- 64.40B 58.00A 58.00A 64.30 +6.10 58.20 2165 ---- 63.40B 57.10A 57.10A 63.40 +6.00 57.40 2170 ---- 62.50B 56.30A 56.30A 62.40 +5.80 56.60 2175 ---- 61.60B 55.50A 55.50A 61.50 +5.70 55.80 2180 ---- 60.70B 54.70A 54.70A 60.70 +5.70 55.00 2185 ---- 59.80B 53.90A 53.90A 59.80 +5.60 54.20 2190 ---- 58.90B 53.20A 53.20A 58.90 +5.40 53.50 2195 ---- 58.00B 52.40A 52.40A 58.10 +5.40 52.70 2200 ---- 57.20B 51.50A 51.50A 57.30 +5.30 52.00 5 348 2205 ---- 56.40B 51.00A 51.00A 56.40 +5.10 51.30 2210 ---- 55.60B 50.30A 50.30A 55.60 +5.10 50.50 2215 ---- 54.80B 49.60A 49.60A 54.90 +5.00 49.90 2220 ---- 54.00B 48.90A 48.90A 54.10 +4.90 49.20 2225 ---- 53.20B 48.20A 48.20A 53.30 +4.80 48.50 2230 ---- 52.50B 47.60A 47.60A 52.60 +4.80 47.80 2235 ---- 51.70B 46.90A 46.90A 51.90 +4.70 47.20 2240 ---- 51.00B 46.30A 46.30A 51.10 +4.50 46.60 2245 ---- 50.30B 45.70A 45.70A 50.40 +4.50 45.90 2250 ---- 49.60B 45.10A 45.10A 49.70 +4.40 45.30 10027 2255 ---- 48.90B 44.50A 44.50A 49.10 +4.40 44.70 2260 ---- 48.20B 43.90A 43.90A 48.40 +4.30 44.10 2265 ---- 47.60B 43.30A 43.30A 47.80 +4.30 43.50 2270 ---- 46.90B 42.70A 42.70A 47.10 +4.10 43.00 2275 ---- 46.30B 42.20A 42.20A 46.50 +4.10 42.40 2280 ---- 45.70B 41.60A 41.60A 45.90 +4.00 41.90 2285 ---- 45.10B 41.10A 41.10A 45.30 +4.00 41.30 2290 ---- 44.40B 40.60A 40.60A 44.70 +3.90 40.80 2295 ---- 43.90B 40.10A 40.10A 44.10 +3.80 40.30 2300 43.00 43.30B 39.50A 43.30B 43.50 +3.70 26 39.80 2 207 2305 ---- 42.70B 39.10A 39.10A 42.90 +3.60 39.30 2310 ---- 42.10B 38.60A 38.60A 42.40 +3.60 38.80 2315 ---- 41.60B 38.10A 38.10A 41.80 +3.50 38.30 2320 ---- 41.00B 37.60A 37.60A 41.30 +3.50 37.80 2325 ---- 40.50B 37.10A 37.10A 40.80 +3.50 37.30 2330 ---- 40.00B 36.70A 36.70A 40.30 +3.40 36.90 2335 ---- 39.50B 36.20A 36.20A 39.70 +3.30 36.40 2340 ---- 38.90B 35.80A 35.80A 39.20 +3.20 36.00 2345 ---- 38.40B 35.30A 35.30A 38.80 +3.30 35.50 2350 ---- 38.00B 34.90A 34.90A 38.30 +3.20 35.10 2360 ---- 37.00B 34.10A 34.10A 37.30 +3.10 34.20 2370 ---- 36.10B 33.30A 33.30A 36.40 +3.00 33.40 2375 ---- 35.60B 32.90A 32.90A 36.00 +3.00 33.00 640 2380 ---- 35.20B 32.50A 32.50A 35.50 +2.90 32.60 2390 ---- 34.30B 31.70A 31.70A 34.70 +2.80 31.90 2400 ---- 33.50B 31.00A 31.00A 33.90 +2.80 31.10 577 2410 ---- 32.70B 30.30A 30.30A 33.10 +2.70 30.40 2420 ---- 31.90B 29.60A 29.60A 32.30 +2.60 29.70 2425 ---- 31.50B 29.30A 29.30A 31.90 +2.50 29.40 2430 ---- 31.10B ---- 31.10B 31.50 +2.50 29.00 2440 ---- 30.40B 28.30A 28.30A 30.80 +2.40 28.40 2450 ---- 29.70B ---- 29.70B 30.10 +2.40 27.70 2475 ---- 28.00B ---- 28.00B 28.50 +2.30 26.20 2490 ---- 27.00B ---- 27.00B 27.50 +2.10 25.40 2500 26.40 26.50B 26.40 26.50B 26.90 +2.00 2 24.90 1 10740 2525 ---- 25.00B ---- 25.00B 25.50 +1.90 23.60 2550 ---- 23.60B ---- 23.60B 24.20 +1.80 22.40 2575 ---- 22.40B ---- 22.40B 22.90 +1.60 21.30 2600 ---- 21.20B ---- 21.20B 21.80 +1.60 20.20 1 2625 ---- 20.10B ---- 20.10B 20.70 +1.40 19.30 2650 ---- 19.10B ---- 19.10B 19.70 +1.30 18.40 2700 ---- 17.30B ---- 17.30B 17.90 +1.20 16.70 1 2750 ---- 15.70B ---- 15.70B 16.30 +1.00 15.30 2800 ---- 14.30B ---- 14.30B 14.90 +.90 14.00 682 3000 10.00 10.10B 10.00 10.10B 10.70 +.50 5 10.20 8050 3200 ---- ---- ---- ---- 8.10 +.20 7.90 900 ---- ---- ---- ---- 1051.30 +28.70 1022.60 925 ---- ---- ---- ---- 1026.30 +28.70 997.60 950 ---- ---- ---- ---- 1001.30 +28.70 972.60 975 ---- ---- ---- ---- 976.30 +28.70 947.60 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 716.20 +28.80 687.40 1275 ---- ---- ---- ---- 691.20 +28.80 662.40 1300 ---- ---- ---- ---- 666.20 +28.80 637.40 1325 ---- ---- ---- ---- 641.20 +28.80 612.40 1350 ---- ---- ---- ---- 616.20 +28.80 587.40 1375 ---- ---- ---- ---- 591.20 +28.70 562.50 1400 ---- ---- ---- ---- 566.20 +28.40 537.80 1425 ---- ---- ---- ---- 541.50 +28.00 513.50 1430 ---- ---- ---- ---- 536.60 +27.90 508.70 1440 ---- ---- ---- ---- 526.90 +27.90 499.00 1450 ---- ---- ---- ---- 517.10 +27.60 489.50 1460 ---- ---- ---- ---- 507.50 +27.60 479.90 1470 ---- ---- ---- ---- 497.80 +27.30 470.50 1475 ---- ---- ---- ---- 493.00 +27.30 465.70 1480 ---- ---- ---- ---- 488.30 +27.30 461.00 1490 ---- ---- ---- ---- 478.70 +27.00 451.70 1500 ---- ---- ---- ---- 469.30 +26.90 442.40 1510 ---- ---- ---- ---- 459.80 +26.70 433.10 1520 ---- ---- ---- ---- 450.50 +26.60 423.90 1525 ---- ---- ---- ---- 445.80 +26.50 419.30 1530 ---- ---- ---- ---- 441.10 +26.40 414.70 1535 ---- ---- ---- ---- 436.50 +26.30 410.20 1540 ---- ---- ---- ---- 431.90 +26.30 405.60 1545 ---- ---- ---- ---- 427.30 +26.20 401.10 1550 ---- ---- ---- ---- 422.70 +26.10 396.60 1555 ---- ---- ---- ---- 418.10 +26.00 392.10 1560 ---- ---- ---- ---- 413.50 +25.90 387.60 1565 ---- ---- ---- ---- 408.90 +25.80 383.10 1570 ---- ---- ---- ---- 404.40 +25.70 378.70 1575 ---- ---- ---- ---- 399.80 +25.60 374.20 1580 ---- ---- ---- ---- 395.30 +25.50 369.80 1585 ---- ---- ---- ---- 390.80 +25.40 365.40 1590 ---- ---- ---- ---- 386.30 +25.30 361.00 1595 ---- ---- ---- ---- 381.90 +25.30 356.60 1600 ---- ---- ---- ---- 377.40 +25.20 352.20 1605 ---- ---- ---- ---- 372.90 +25.00 347.90 1610 ---- ---- ---- ---- 368.50 +24.90 343.60 1615 ---- ---- ---- ---- 364.10 +24.80 339.30 1620 ---- ---- ---- ---- 359.70 +24.70 335.00 1625 ---- ---- ---- ---- 355.40 +24.70 330.70 1630 ---- ---- ---- ---- 351.10 +24.60 326.50 1635 ---- ---- ---- ---- 346.80 +24.50 322.30 1640 ---- ---- ---- ---- 342.50 +24.30 318.20 1645 ---- ---- ---- ---- 338.20 +24.20 314.00 1650 ---- ---- ---- ---- 334.00 +24.10 309.90 1655 ---- ---- ---- ---- 329.80 +23.90 305.90 1660 ---- ---- ---- ---- 325.70 +23.90 301.80 1665 ---- ---- ---- ---- 321.50 +23.70 297.80 1670 ---- ---- ---- ---- 317.40 +23.60 293.80 1675 ---- ---- ---- ---- 313.30 +23.40 289.90 1680 ---- ---- ---- ---- 309.30 +23.40 285.90 1685 ---- ---- ---- ---- 305.30 +23.20 282.10 1690 ---- ---- ---- ---- 301.30 +23.10 278.20 1695 ---- ---- ---- ---- 297.30 +22.90 274.40 1700 ---- ---- ---- ---- 293.40 +22.80 270.60 1705 ---- ---- ---- ---- 289.50 +22.70 266.80 1710 ---- ---- ---- ---- 285.60 +22.50 263.10 1715 ---- ---- ---- ---- 281.80 +22.40 259.40 1720 ---- ---- ---- ---- 278.00 +22.20 255.80 1725 ---- ---- ---- ---- 274.20 +22.10 252.10 1730 ---- ---- ---- ---- 270.50 +22.00 248.50 1735 ---- ---- ---- ---- 266.80 +21.80 245.00 1740 ---- ---- ---- ---- 263.10 +21.60 241.50 1745 ---- ---- ---- ---- 259.50 +21.50 238.00 1750 ---- ---- ---- ---- 255.90 +21.40 234.50 1755 ---- ---- ---- ---- 252.30 +21.20 231.10 1760 ---- ---- ---- ---- 248.80 +21.10 227.70 1765 ---- ---- ---- ---- 245.30 +20.90 224.40 1770 ---- ---- ---- ---- 241.80 +20.80 221.00 1775 ---- ---- ---- ---- 238.30 +20.50 217.80 1780 ---- ---- ---- ---- 234.90 +20.40 214.50 1785 ---- ---- ---- ---- 231.60 +20.30 211.30 1790 ---- ---- ---- ---- 228.20 +20.10 208.10 1795 ---- ---- ---- ---- 224.90 +19.90 205.00 1800 ---- ---- ---- ---- 221.70 +19.80 201.90 1805 ---- ---- ---- ---- 218.40 +19.60 198.80 1810 ---- ---- ---- ---- 215.30 +19.50 195.80 1815 ---- ---- ---- ---- 212.10 +19.30 192.80 1820 ---- ---- ---- ---- 209.00 +19.20 189.80 1825 ---- ---- ---- ---- 205.90 +19.00 186.90 1830 ---- ---- ---- ---- 202.80 +18.80 184.00 1835 ---- ---- ---- ---- 199.80 +18.60 181.20 1840 ---- ---- ---- ---- 196.90 +18.50 178.40 1845 ---- ---- ---- ---- 193.90 +18.30 175.60 1850 ---- ---- ---- ---- 191.00 +18.10 172.90 1855 ---- ---- ---- ---- 188.10 +17.90 170.20 1860 ---- ---- ---- ---- 185.30 +17.80 167.50 1865 ---- ---- ---- ---- 182.50 +17.60 164.90 1870 ---- ---- ---- ---- 179.80 +17.50 162.30 1875 ---- ---- ---- ---- 177.10 +17.30 159.80 1880 ---- ---- ---- ---- 174.40 +17.10 157.30 1885 ---- ---- ---- ---- 171.70 +16.90 154.80 1890 ---- ---- ---- ---- 169.10 +16.80 152.30 1895 ---- ---- ---- ---- 166.60 +16.70 149.90 1900 ---- ---- ---- ---- 164.00 +16.40 147.60 1905 ---- ---- ---- ---- 161.50 +16.30 145.20 1910 ---- ---- ---- ---- 159.10 +16.10 143.00 1915 ---- ---- ---- ---- 156.60 +15.90 140.70 1920 ---- ---- ---- ---- 154.20 +15.70 138.50 1925 ---- ---- ---- ---- 151.90 +15.60 136.30 1930 ---- ---- ---- ---- 149.60 +15.50 134.10 1935 ---- ---- ---- ---- 147.30 +15.30 132.00 1940 ---- ---- ---- ---- 145.10 +15.10 130.00 1945 ---- ---- ---- ---- 142.90 +15.00 127.90 1950 ---- ---- ---- ---- 140.70 +14.80 125.90 1955 ---- ---- ---- ---- 138.50 +14.60 123.90 1960 ---- ---- ---- ---- 136.40 +14.40 122.00 1965 ---- ---- ---- ---- 134.40 +14.30 120.10 1970 ---- ---- ---- ---- 132.30 +14.10 118.20 1975 ---- ---- ---- ---- 130.30 +13.90 116.40 1980 ---- ---- ---- ---- 128.40 +13.80 114.60 1985 ---- ---- ---- ---- 126.50 +13.70 112.80 1990 ---- ---- ---- ---- 124.60 +13.50 111.10 1995 ---- ---- ---- ---- 122.70 +13.40 109.30 2000 ---- ---- ---- ---- 120.90 +13.20 107.70 2005 ---- ---- ---- ---- 119.10 +13.10 106.00 2010 ---- ---- ---- ---- 117.30 +12.90 104.40 2015 ---- ---- ---- ---- 115.60 +12.70 102.90 2020 ---- ---- ---- ---- 113.90 +12.60 101.30 2025 ---- ---- ---- ---- 112.30 +12.50 99.80 2030 ---- ---- ---- ---- 110.70 +12.40 98.30 2035 ---- ---- ---- ---- 109.10 +12.20 96.90 2040 ---- ---- ---- ---- 107.50 +12.00 95.50 2045 ---- ---- ---- ---- 106.00 +11.90 94.10 2050 ---- ---- ---- ---- 104.50 +11.80 92.70 2055 ---- ---- ---- ---- 103.00 +11.60 91.40 2060 ---- ---- ---- ---- 101.60 +11.50 90.10 2065 ---- ---- ---- ---- 100.10 +11.30 88.80 2070 ---- ---- ---- ---- 98.80 +11.30 87.50 2075 ---- ---- ---- ---- 97.40 +11.10 86.30 2080 ---- ---- ---- ---- 96.00 +10.90 85.10 2085 ---- ---- ---- ---- 94.70 +10.80 83.90 2090 ---- ---- ---- ---- 93.40 +10.70 82.70 2095 ---- ---- ---- ---- 92.20 +10.60 81.60 2100 ---- ---- ---- ---- 90.90 +10.40 80.50 2105 ---- ---- ---- ---- 89.70 +10.40 79.30 2110 ---- ---- ---- ---- 88.50 +10.20 78.30 2115 ---- ---- ---- ---- 87.30 +10.10 77.20 2120 ---- ---- ---- ---- 86.10 +10.00 76.10 2125 ---- ---- ---- ---- 85.00 +9.90 75.10 2130 ---- ---- ---- ---- 83.80 +9.70 74.10 2135 ---- ---- ---- ---- 82.70 +9.60 73.10 2140 ---- ---- ---- ---- 81.60 +9.50 72.10 2145 ---- ---- ---- ---- 80.60 +9.50 71.10 2150 ---- ---- ---- ---- 79.50 +9.30 70.20 2155 ---- ---- ---- ---- 78.50 +9.20 69.30 2160 ---- ---- ---- ---- 77.40 +9.10 68.30 2165 ---- ---- ---- ---- 76.40 +9.00 67.40 2170 ---- ---- ---- ---- 75.40 +8.80 66.60 2175 ---- ---- ---- ---- 74.50 +8.80 65.70 2180 ---- ---- ---- ---- 73.50 +8.70 64.80 2185 ---- ---- ---- ---- 72.60 +8.60 64.00 2190 ---- ---- ---- ---- 71.60 +8.50 63.10 2195 ---- ---- ---- ---- 70.70 +8.40 62.30 2200 ---- ---- ---- ---- 69.80 +8.30 61.50 2210 ---- ---- ---- ---- 68.10 +8.10 60.00 2220 ---- ---- ---- ---- 66.40 +8.00 58.40 2225 ---- ---- ---- ---- 65.50 +7.80 57.70 2230 ---- ---- ---- ---- 64.70 +7.70 57.00 2240 ---- ---- ---- ---- 63.10 +7.50 55.60 2250 ---- ---- ---- ---- 61.60 +7.40 54.20 2260 ---- ---- ---- ---- 60.10 +7.20 52.90 2270 ---- ---- ---- ---- 58.70 +7.10 51.60 2275 ---- ---- ---- ---- 57.90 +6.90 51.00 2280 ---- ---- ---- ---- 57.30 +7.00 50.30 2290 ---- ---- ---- ---- 55.90 +6.80 49.10 2300 ---- ---- ---- ---- 54.60 +6.60 48.00 12 2325 ---- ---- ---- ---- 51.50 +6.30 45.20 2350 ---- ---- ---- ---- 48.60 +5.90 42.70 2375 ---- ---- ---- ---- 46.00 +5.60 40.40 2400 ---- ---- ---- ---- 43.50 +5.30 38.20 2425 ---- ---- ---- ---- 41.30 +5.10 36.20 2450 ---- ---- ---- ---- 39.20 +4.80 34.40 2475 ---- ---- ---- ---- 37.20 +4.50 32.70 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 716.20 +28.80 687.40 1275 ---- ---- ---- ---- 691.20 +28.80 662.40 1300 ---- ---- ---- ---- 666.20 +28.80 637.40 1325 ---- ---- ---- ---- 641.20 +28.80 612.40 1350 ---- ---- ---- ---- 616.20 +28.80 587.40 1375 ---- ---- ---- ---- 591.20 +28.70 562.50 1400 ---- ---- ---- ---- 566.30 +28.30 538.00 1425 ---- ---- ---- ---- 541.70 +27.80 513.90 1430 ---- ---- ---- ---- 536.80 +27.70 509.10 1440 ---- ---- ---- ---- 527.10 +27.50 499.60 1450 ---- ---- ---- ---- 517.40 +27.20 490.20 1460 ---- ---- ---- ---- 507.90 +27.10 480.80 1470 ---- ---- ---- ---- 498.30 +26.80 471.50 1475 ---- ---- ---- ---- 493.60 +26.70 466.90 1480 ---- ---- ---- ---- 488.90 +26.70 462.20 1490 ---- ---- ---- ---- 479.50 +26.40 453.10 1500 ---- ---- ---- ---- 470.20 +26.20 444.00 1510 ---- ---- ---- ---- 460.90 +26.00 434.90 1520 ---- ---- ---- ---- 451.70 +25.80 425.90 1525 ---- ---- ---- ---- 447.10 +25.60 421.50 1530 ---- ---- ---- ---- 442.60 +25.60 417.00 1535 ---- ---- ---- ---- 438.00 +25.40 412.60 1540 ---- ---- ---- ---- 433.50 +25.30 408.20 1545 ---- ---- ---- ---- 429.00 +25.20 403.80 1550 ---- ---- ---- ---- 424.50 +25.10 399.40 1555 ---- ---- ---- ---- 420.00 +24.90 395.10 1560 ---- ---- ---- ---- 415.50 +24.80 390.70 1565 ---- ---- ---- ---- 411.10 +24.70 386.40 1570 ---- ---- ---- ---- 406.60 +24.50 382.10 1575 ---- ---- ---- ---- 402.20 +24.40 377.80 1580 ---- ---- ---- ---- 397.80 +24.20 373.60 1585 ---- ---- ---- ---- 393.50 +24.20 369.30 1590 ---- ---- ---- ---- 389.10 +24.00 365.10 1595 ---- ---- ---- ---- 384.80 +23.90 360.90 1600 ---- ---- ---- ---- 380.40 +23.70 356.70 1605 ---- ---- ---- ---- 376.10 +23.60 352.50 1610 ---- ---- ---- ---- 371.80 +23.40 348.40 1615 ---- ---- ---- ---- 367.60 +23.30 344.30 1620 ---- ---- ---- ---- 363.30 +23.20 340.10 1625 ---- ---- ---- ---- 359.10 +23.00 336.10 1630 ---- ---- ---- ---- 354.90 +22.90 332.00 1635 ---- ---- ---- ---- 350.70 +22.80 327.90 1640 ---- ---- ---- ---- 346.50 +22.60 323.90 1645 ---- ---- ---- ---- 342.30 +22.40 319.90 1650 ---- ---- ---- ---- 338.20 +22.30 315.90 1655 ---- ---- ---- ---- 334.10 +22.10 312.00 1660 ---- ---- ---- ---- 330.00 +22.00 308.00 1665 ---- ---- ---- ---- 325.90 +21.80 304.10 1670 ---- ---- ---- ---- 321.90 +21.70 300.20 1675 ---- ---- ---- ---- 317.90 +21.50 296.40 1680 ---- ---- ---- ---- 313.90 +21.40 292.50 1685 ---- ---- ---- ---- 309.90 +21.20 288.70 1690 ---- ---- ---- ---- 305.90 +21.00 284.90 1695 ---- ---- ---- ---- 302.00 +20.90 281.10 1700 ---- ---- ---- ---- 298.10 +20.70 277.40 1705 ---- ---- ---- ---- 294.20 +20.50 273.70 1710 ---- ---- ---- ---- 290.40 +20.40 270.00 1715 ---- ---- ---- ---- 286.50 +20.20 266.30 1720 ---- ---- ---- ---- 282.70 +20.00 262.70 1725 ---- ---- ---- ---- 279.00 +19.90 259.10 1730 ---- ---- ---- ---- 275.20 +19.70 255.50 1735 ---- ---- ---- ---- 271.50 +19.50 252.00 1740 ---- ---- ---- ---- 267.80 +19.30 248.50 1745 ---- ---- ---- ---- 264.20 +19.20 245.00 1750 ---- ---- ---- ---- 260.50 +19.00 241.50 1755 ---- ---- ---- ---- 256.90 +18.80 238.10 1760 ---- ---- ---- ---- 253.40 +18.70 234.70 1765 ---- ---- ---- ---- 249.80 +18.50 231.30 1770 ---- ---- ---- ---- 246.30 +18.30 228.00 1775 ---- ---- ---- ---- 242.90 +18.20 224.70 1780 ---- ---- ---- ---- 239.40 +18.00 221.40 1785 ---- ---- ---- ---- 236.00 +17.80 218.20 1790 ---- ---- ---- ---- 232.60 +17.60 215.00 1795 ---- ---- ---- ---- 229.30 +17.50 211.80 1800 ---- ---- ---- ---- 226.00 +17.30 208.70 1805 ---- ---- ---- ---- 222.80 +17.20 205.60 1810 ---- ---- ---- ---- 219.50 +16.90 202.60 1815 ---- ---- ---- ---- 216.30 +16.80 199.50 1820 ---- ---- ---- ---- 213.20 +16.60 196.60 1825 ---- ---- ---- ---- 210.10 +16.50 193.60 1830 ---- ---- ---- ---- 207.00 +16.30 190.70 1835 ---- ---- ---- ---- 203.90 +16.10 187.80 1840 ---- ---- ---- ---- 200.90 +15.90 185.00 1845 ---- ---- ---- ---- 198.00 +15.80 182.20 1850 ---- ---- ---- ---- 195.00 +15.60 179.40 1855 ---- ---- ---- ---- 192.20 +15.50 176.70 1860 ---- ---- ---- ---- 189.30 +15.30 174.00 1865 ---- ---- ---- ---- 186.50 +15.20 171.30 1870 ---- ---- ---- ---- 183.70 +15.00 168.70 1875 ---- ---- ---- ---- 181.00 +14.90 166.10 1880 ---- ---- ---- ---- 178.30 +14.70 163.60 1885 ---- ---- ---- ---- 175.60 +14.60 161.00 1890 ---- ---- ---- ---- 173.00 +14.40 158.60 1895 ---- ---- ---- ---- 170.40 +14.30 156.10 1900 ---- ---- ---- ---- 167.80 +14.10 153.70 1905 ---- ---- ---- ---- 165.30 +14.00 151.30 1910 ---- ---- ---- ---- 162.80 +13.80 149.00 1915 ---- ---- ---- ---- 160.40 +13.70 146.70 1920 ---- ---- ---- ---- 158.00 +13.60 144.40 1925 ---- ---- ---- ---- 155.60 +13.40 142.20 1930 ---- ---- ---- ---- 153.20 +13.20 140.00 1935 ---- ---- ---- ---- 150.90 +13.10 137.80 1940 ---- ---- ---- ---- 148.70 +13.00 135.70 1945 ---- ---- ---- ---- 146.40 +12.80 133.60 1950 ---- ---- ---- ---- 144.20 +12.70 131.50 1955 ---- ---- ---- ---- 142.10 +12.60 129.50 1960 ---- ---- ---- ---- 140.00 +12.50 127.50 1965 ---- ---- ---- ---- 137.90 +12.40 125.50 1970 ---- ---- ---- ---- 135.80 +12.20 123.60 1975 ---- ---- ---- ---- 133.80 +12.10 121.70 1980 ---- ---- ---- ---- 131.80 +12.00 119.80 1985 ---- ---- ---- ---- 129.80 +11.80 118.00 1990 ---- ---- ---- ---- 127.90 +11.70 116.20 1995 ---- ---- ---- ---- 126.00 +11.60 114.40 2000 ---- ---- ---- ---- 124.20 +11.50 112.70 2005 ---- ---- ---- ---- 122.30 +11.40 110.90 2010 ---- ---- ---- ---- 120.50 +11.20 109.30 2015 ---- ---- ---- ---- 118.80 +11.20 107.60 2020 ---- ---- ---- ---- 117.00 +11.00 106.00 2025 ---- ---- ---- ---- 115.30 +10.90 104.40 2030 ---- ---- ---- ---- 113.60 +10.80 102.80 2035 ---- ---- ---- ---- 112.00 +10.70 101.30 2040 ---- ---- ---- ---- 110.40 +10.70 99.70 2045 ---- ---- ---- ---- 108.80 +10.50 98.30 2050 ---- ---- ---- ---- 107.20 +10.40 96.80 2055 ---- ---- ---- ---- 105.70 +10.30 95.40 2060 ---- ---- ---- ---- 104.20 +10.20 94.00 2065 ---- ---- ---- ---- 102.70 +10.10 92.60 2070 ---- ---- ---- ---- 101.20 +10.00 91.20 2075 ---- ---- ---- ---- 99.80 +9.90 89.90 2080 ---- ---- ---- ---- 98.40 +9.80 88.60 2085 ---- ---- ---- ---- 97.00 +9.70 87.30 2090 ---- ---- ---- ---- 95.60 +9.60 86.00 2095 ---- ---- ---- ---- 94.30 +9.50 84.80 2100 ---- ---- ---- ---- 93.00 +9.40 83.60 2105 ---- ---- ---- ---- 91.70 +9.30 82.40 2110 ---- ---- ---- ---- 90.40 +9.20 81.20 2115 ---- ---- ---- ---- 89.20 +9.10 80.10 2120 ---- ---- ---- ---- 88.00 +9.00 79.00 2125 ---- ---- ---- ---- 86.80 +8.90 77.90 2130 ---- ---- ---- ---- 85.60 +8.80 76.80 2135 ---- ---- ---- ---- 84.40 +8.70 75.70 2140 ---- ---- ---- ---- 83.30 +8.60 74.70 2145 ---- ---- ---- ---- 82.20 +8.50 73.70 2150 ---- ---- ---- ---- 81.10 +8.40 72.70 2155 ---- ---- ---- ---- 80.00 +8.30 71.70 2160 ---- ---- ---- ---- 78.90 +8.20 70.70 2165 ---- ---- ---- ---- 77.90 +8.10 69.80 2170 ---- ---- ---- ---- 76.90 +8.00 68.90 2175 ---- ---- ---- ---- 75.90 +7.90 68.00 2180 ---- ---- ---- ---- 74.90 +7.80 67.10 2190 ---- ---- ---- ---- 72.90 +7.60 65.30 2200 ---- 71.50B ---- 68.20B 71.10 +7.40 63.70 1 2210 ---- ---- ---- ---- 69.30 +7.20 62.10 2220 ---- ---- ---- ---- 67.50 +7.00 60.50 2225 ---- ---- ---- ---- 66.70 +6.90 59.80 2230 ---- ---- ---- ---- 65.80 +6.70 59.10 2240 ---- ---- ---- ---- 64.20 +6.60 57.60 2250 ---- ---- ---- ---- 62.60 +6.30 56.30 1 2260 ---- ---- ---- ---- 61.10 +6.20 54.90 2275 ---- ---- ---- ---- 58.90 +5.80 53.10 2300 ---- ---- ---- ---- 55.40 +5.30 50.10 2325 ---- ---- ---- ---- 52.30 +4.80 47.50 2350 ---- ---- ---- ---- 49.30 +4.30 45.00 2375 ---- ---- ---- ---- 46.60 +3.80 42.80 2400 ---- 44.10B ---- ---- 44.10 +3.40 40.70 2425 ---- ---- ---- ---- 41.80 +3.00 38.80 2450 ---- ---- ---- ---- 39.70 +2.70 37.00 3000 ---- ---- ---- ---- 16.70 -1.60 18.30 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 730.40 +28.90 701.50 1275 ---- ---- ---- ---- 705.40 +28.90 676.50 1300 ---- ---- ---- ---- 680.40 +28.90 651.50 1325 ---- ---- ---- ---- 655.40 +28.90 626.50 1350 ---- ---- ---- ---- 630.40 +28.80 601.60 1375 ---- ---- ---- ---- 605.50 +28.50 577.00 1400 ---- ---- ---- ---- 580.80 +28.10 552.70 1425 ---- ---- ---- ---- 556.40 +27.70 528.70 1440 ---- ---- ---- ---- 542.00 +27.60 514.40 1450 ---- ---- ---- ---- 532.40 +27.40 505.00 1460 ---- ---- ---- ---- 522.80 +27.20 495.60 1470 ---- ---- ---- ---- 513.30 +27.10 486.20 1475 ---- ---- ---- ---- 508.60 +27.00 481.60 1480 ---- ---- ---- ---- 503.90 +27.00 476.90 1490 ---- ---- ---- ---- 494.40 +26.70 467.70 1500 ---- ---- ---- ---- 485.10 +26.60 458.50 1510 ---- ---- ---- ---- 475.80 +26.50 449.30 1520 ---- ---- ---- ---- 466.50 +26.30 440.20 1525 ---- ---- ---- ---- 461.90 +26.20 435.70 1530 ---- ---- ---- ---- 457.30 +26.10 431.20 1540 ---- ---- ---- ---- 448.10 +25.90 422.20 1545 ---- ---- ---- ---- 443.60 +25.90 417.70 1550 ---- ---- ---- ---- 439.00 +25.80 413.20 1555 ---- ---- ---- ---- 434.50 +25.70 408.80 1560 ---- ---- ---- ---- 430.00 +25.60 404.40 1565 ---- ---- ---- ---- 425.50 +25.50 400.00 1570 ---- ---- ---- ---- 421.00 +25.40 395.60 1575 ---- ---- ---- ---- 416.50 +25.30 391.20 1580 ---- ---- ---- ---- 412.10 +25.30 386.80 1585 ---- ---- ---- ---- 407.70 +25.20 382.50 1590 ---- ---- ---- ---- 403.20 +25.00 378.20 1595 ---- ---- ---- ---- 398.80 +25.00 373.80 1600 ---- ---- ---- ---- 394.40 +24.80 369.60 1605 ---- ---- ---- ---- 390.10 +24.80 365.30 1610 ---- ---- ---- ---- 385.70 +24.70 361.00 1615 ---- ---- ---- ---- 381.40 +24.60 356.80 1620 ---- ---- ---- ---- 377.10 +24.50 352.60 1625 ---- ---- ---- ---- 372.80 +24.40 348.40 1630 ---- ---- ---- ---- 368.50 +24.20 344.30 1635 ---- ---- ---- ---- 364.30 +24.20 340.10 1640 ---- ---- ---- ---- 360.10 +24.10 336.00 1645 ---- ---- ---- ---- 355.90 +24.00 331.90 1650 ---- ---- ---- ---- 351.70 +23.90 327.80 1655 ---- ---- ---- ---- 347.50 +23.70 323.80 1660 ---- ---- ---- ---- 343.40 +23.60 319.80 1665 ---- ---- ---- ---- 339.30 +23.50 315.80 1670 ---- ---- ---- ---- 335.20 +23.40 311.80 1675 ---- ---- ---- ---- 331.20 +23.30 307.90 1680 ---- ---- ---- ---- 327.10 +23.10 304.00 1685 ---- ---- ---- ---- 323.10 +23.00 300.10 1690 ---- ---- ---- ---- 319.20 +23.00 296.20 1695 ---- ---- ---- ---- 315.20 +22.80 292.40 1700 ---- ---- ---- ---- 311.30 +22.70 288.60 1705 ---- ---- ---- ---- 307.40 +22.50 284.90 1710 ---- ---- ---- ---- 303.60 +22.40 281.20 1715 ---- ---- ---- ---- 299.70 +22.20 277.50 1720 ---- ---- ---- ---- 296.00 +22.20 273.80 1725 ---- ---- ---- ---- 292.20 +22.00 270.20 1730 ---- ---- ---- ---- 288.50 +21.90 266.60 1735 ---- ---- ---- ---- 284.80 +21.80 263.00 1740 ---- ---- ---- ---- 281.10 +21.60 259.50 1745 ---- ---- ---- ---- 277.50 +21.50 256.00 1750 ---- ---- ---- ---- 273.90 +21.30 252.60 1755 ---- ---- ---- ---- 270.40 +21.20 249.20 1760 ---- ---- ---- ---- 266.80 +21.00 245.80 1765 ---- ---- ---- ---- 263.40 +21.00 242.40 1770 ---- ---- ---- ---- 259.90 +20.80 239.10 1775 ---- ---- ---- ---- 256.50 +20.60 235.90 1780 ---- ---- ---- ---- 253.10 +20.50 232.60 1785 ---- ---- ---- ---- 249.70 +20.30 229.40 1790 ---- ---- ---- ---- 246.40 +20.20 226.20 1795 ---- ---- ---- ---- 243.10 +20.00 223.10 1800 ---- ---- ---- ---- 239.90 +19.90 220.00 1805 ---- ---- ---- ---- 236.70 +19.80 216.90 1810 ---- ---- ---- ---- 233.50 +19.60 213.90 1815 ---- ---- ---- ---- 230.30 +19.40 210.90 1820 ---- ---- ---- ---- 227.20 +19.30 207.90 1825 ---- ---- ---- ---- 224.10 +19.10 205.00 1830 ---- ---- ---- ---- 221.10 +19.00 202.10 1835 ---- ---- ---- ---- 218.00 +18.80 199.20 1840 ---- ---- ---- ---- 215.10 +18.70 196.40 1845 ---- ---- ---- ---- 212.10 +18.50 193.60 1850 ---- ---- ---- ---- 209.20 +18.40 190.80 1855 ---- ---- ---- ---- 206.30 +18.20 188.10 1860 ---- ---- ---- ---- 203.50 +18.10 185.40 1865 ---- ---- ---- ---- 200.70 +17.90 182.80 1870 ---- ---- ---- ---- 197.90 +17.80 180.10 1875 ---- ---- ---- ---- 195.10 +17.50 177.60 1880 ---- ---- ---- ---- 192.40 +17.40 175.00 1885 ---- ---- ---- ---- 189.70 +17.20 172.50 1890 ---- ---- ---- ---- 187.10 +17.10 170.00 1895 ---- ---- ---- ---- 184.50 +17.00 167.50 1900 ---- ---- ---- ---- 181.90 +16.80 165.10 1905 ---- ---- ---- ---- 179.40 +16.70 162.70 1910 ---- ---- ---- ---- 176.90 +16.50 160.40 1915 ---- ---- ---- ---- 174.40 +16.30 158.10 1920 ---- ---- ---- ---- 172.00 +16.20 155.80 1925 ---- ---- ---- ---- 169.60 +16.00 153.60 1930 ---- ---- ---- ---- 167.20 +15.90 151.30 1935 ---- ---- ---- ---- 164.90 +15.70 149.20 1940 ---- ---- ---- ---- 162.60 +15.60 147.00 1945 ---- ---- ---- ---- 160.30 +15.40 144.90 1950 ---- ---- ---- ---- 158.10 +15.30 142.80 1955 ---- ---- ---- ---- 155.90 +15.10 140.80 1960 ---- ---- ---- ---- 153.80 +15.00 138.80 1965 ---- ---- ---- ---- 151.60 +14.80 136.80 1970 ---- ---- ---- ---- 149.60 +14.70 134.90 1975 ---- ---- ---- ---- 147.50 +14.50 133.00 1980 ---- ---- ---- ---- 145.50 +14.40 131.10 1985 ---- ---- ---- ---- 143.50 +14.20 129.30 1990 ---- ---- ---- ---- 141.50 +14.00 127.50 1995 ---- ---- ---- ---- 139.60 +13.90 125.70 2000 ---- ---- ---- ---- 137.70 +13.80 123.90 2005 ---- ---- ---- ---- 135.90 +13.70 122.20 2010 ---- ---- ---- ---- 134.10 +13.50 120.60 2015 ---- ---- ---- ---- 132.30 +13.40 118.90 2020 ---- ---- ---- ---- 130.50 +13.20 117.30 2025 ---- ---- ---- ---- 128.80 +13.10 115.70 2030 ---- ---- ---- ---- 127.10 +12.90 114.20 2035 ---- ---- ---- ---- 125.50 +12.90 112.60 2040 ---- ---- ---- ---- 123.90 +12.70 111.20 2045 ---- ---- ---- ---- 122.30 +12.60 109.70 2050 ---- ---- ---- ---- 120.70 +12.40 108.30 2055 ---- ---- ---- ---- 119.20 +12.30 106.90 2060 ---- ---- ---- ---- 117.70 +12.20 105.50 2065 ---- ---- ---- ---- 116.20 +12.00 104.20 2070 ---- ---- ---- ---- 114.80 +12.00 102.80 2075 ---- ---- ---- ---- 113.40 +11.90 101.50 2080 ---- ---- ---- ---- 112.00 +11.70 100.30 2085 ---- ---- ---- ---- 110.60 +11.60 99.00 2090 ---- ---- ---- ---- 109.20 +11.40 97.80 2095 ---- ---- ---- ---- 107.90 +11.30 96.60 2100 ---- ---- ---- ---- 106.60 +11.20 95.40 2105 ---- ---- ---- ---- 105.30 +11.10 94.20 2110 ---- ---- ---- ---- 104.10 +11.00 93.10 2115 ---- ---- ---- ---- 102.80 +10.80 92.00 2120 ---- ---- ---- ---- 101.60 +10.80 90.80 2125 ---- ---- ---- ---- 100.40 +10.70 89.70 2130 ---- ---- ---- ---- 99.20 +10.50 88.70 2135 ---- ---- ---- ---- 98.00 +10.40 87.60 2140 ---- ---- ---- ---- 96.90 +10.40 86.50 2145 ---- ---- ---- ---- 95.70 +10.20 85.50 2150 ---- ---- ---- ---- 94.60 +10.10 84.50 2155 ---- ---- ---- ---- 93.50 +10.00 83.50 2160 ---- ---- ---- ---- 92.40 +9.90 82.50 2165 ---- ---- ---- ---- 91.30 +9.80 81.50 2170 ---- ---- ---- ---- 90.20 +9.70 80.50 2175 ---- ---- ---- ---- 89.20 +9.60 79.60 2180 ---- ---- ---- ---- 88.10 +9.50 78.60 2190 ---- ---- ---- ---- 86.10 +9.30 76.80 2200 ---- ---- ---- ---- 84.10 +9.10 75.00 2210 ---- ---- ---- ---- 82.20 +8.90 73.30 2220 ---- ---- ---- ---- 80.30 +8.70 71.60 2225 ---- ---- ---- ---- 79.40 +8.60 70.80 2230 ---- ---- ---- ---- 78.50 +8.50 70.00 2240 ---- ---- ---- ---- 76.80 +8.40 68.40 2250 ---- ---- ---- ---- 75.10 +8.30 66.80 2260 ---- ---- ---- ---- 73.40 +8.10 65.30 2270 ---- ---- ---- ---- 71.80 +7.90 63.90 2275 ---- ---- ---- ---- 71.00 +7.80 63.20 2300 ---- ---- ---- ---- 67.30 +7.50 59.80 2325 ---- ---- ---- ---- 63.80 +7.10 56.70 2350 ---- ---- ---- ---- 60.50 +6.70 53.80 2375 ---- ---- ---- ---- 57.50 +6.40 51.10 2400 ---- ---- ---- ---- 54.70 +6.10 48.60 2425 ---- ---- ---- ---- 52.10 +5.90 46.20 2450 ---- ---- ---- ---- 49.70 +5.60 44.10 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 730.40 +28.90 701.50 1275 ---- ---- ---- ---- 705.40 +28.90 676.50 1300 ---- ---- ---- ---- 680.40 +28.90 651.50 1325 ---- ---- ---- ---- 655.40 +28.90 626.50 1350 ---- ---- ---- ---- 630.40 +28.60 601.80 1375 ---- ---- ---- ---- 605.70 +28.30 577.40 1400 ---- ---- ---- ---- 581.20 +27.90 553.30 1425 ---- ---- ---- ---- 557.00 +27.50 529.50 1440 ---- ---- ---- ---- 542.60 +27.30 515.30 1450 ---- ---- ---- ---- 533.10 +27.20 505.90 1460 ---- ---- ---- ---- 523.60 +27.00 496.60 1470 ---- ---- ---- ---- 514.20 +26.90 487.30 1475 ---- ---- ---- ---- 509.50 +26.80 482.70 1480 ---- ---- ---- ---- 504.80 +26.70 478.10 1490 ---- ---- ---- ---- 495.40 +26.50 468.90 1500 ---- ---- ---- ---- 486.10 +26.30 459.80 1510 ---- ---- ---- ---- 476.90 +26.20 450.70 1520 ---- ---- ---- ---- 467.70 +26.10 441.60 1525 ---- ---- ---- ---- 463.10 +26.00 437.10 1530 ---- ---- ---- ---- 458.60 +26.00 432.60 1540 ---- ---- ---- ---- 449.50 +25.80 423.70 1545 ---- ---- ---- ---- 444.90 +25.60 419.30 1550 ---- ---- ---- ---- 440.40 +25.50 414.90 1555 ---- ---- ---- ---- 435.90 +25.50 410.40 1560 ---- ---- ---- ---- 431.50 +25.40 406.10 1565 ---- ---- ---- ---- 427.00 +25.30 401.70 1570 ---- ---- ---- ---- 422.50 +25.20 397.30 1575 ---- ---- ---- ---- 418.10 +25.10 393.00 1580 ---- ---- ---- ---- 413.70 +25.10 388.60 1585 ---- ---- ---- ---- 409.30 +25.00 384.30 1590 ---- ---- ---- ---- 404.90 +24.90 380.00 1595 ---- ---- ---- ---- 400.50 +24.70 375.80 1600 ---- ---- ---- ---- 396.20 +24.70 371.50 1605 ---- ---- ---- ---- 391.90 +24.60 367.30 1610 ---- ---- ---- ---- 387.60 +24.50 363.10 1615 ---- ---- ---- ---- 383.30 +24.40 358.90 1620 ---- ---- ---- ---- 379.00 +24.30 354.70 1625 ---- ---- ---- ---- 374.70 +24.10 350.60 1630 ---- ---- ---- ---- 370.50 +24.00 346.50 1635 ---- ---- ---- ---- 366.30 +23.90 342.40 1640 ---- ---- ---- ---- 362.10 +23.80 338.30 1645 ---- ---- ---- ---- 358.00 +23.80 334.20 1650 ---- ---- ---- ---- 353.80 +23.60 330.20 1655 ---- ---- ---- ---- 349.70 +23.50 326.20 1660 ---- ---- ---- ---- 345.60 +23.40 322.20 1665 ---- ---- ---- ---- 341.60 +23.30 318.30 1670 ---- ---- ---- ---- 337.50 +23.10 314.40 1675 ---- ---- ---- ---- 333.50 +23.00 310.50 1680 ---- ---- ---- ---- 329.50 +22.90 306.60 1685 ---- ---- ---- ---- 325.60 +22.80 302.80 1690 ---- ---- ---- ---- 321.70 +22.80 298.90 1695 ---- ---- ---- ---- 317.80 +22.60 295.20 1700 ---- ---- ---- ---- 313.90 +22.50 291.40 1705 ---- ---- ---- ---- 310.00 +22.30 287.70 1710 ---- ---- ---- ---- 306.20 +22.20 284.00 1715 ---- ---- ---- ---- 302.50 +22.10 280.40 1720 ---- ---- ---- ---- 298.70 +21.90 276.80 1725 ---- ---- ---- ---- 295.00 +21.80 273.20 1730 ---- ---- ---- ---- 291.30 +21.70 269.60 1735 ---- ---- ---- ---- 287.70 +21.60 266.10 1740 ---- ---- ---- ---- 284.10 +21.50 262.60 1745 ---- ---- ---- ---- 280.50 +21.30 259.20 1750 ---- ---- ---- ---- 276.90 +21.10 255.80 1755 ---- ---- ---- ---- 273.40 +21.00 252.40 1760 ---- ---- ---- ---- 269.90 +20.80 249.10 1765 ---- ---- ---- ---- 266.50 +20.70 245.80 1770 ---- ---- ---- ---- 263.10 +20.60 242.50 1775 ---- ---- ---- ---- 259.70 +20.40 239.30 1780 ---- ---- ---- ---- 256.40 +20.30 236.10 1785 ---- ---- ---- ---- 253.00 +20.10 232.90 1790 ---- ---- ---- ---- 249.80 +20.10 229.70 1795 ---- ---- ---- ---- 246.50 +19.90 226.60 1800 ---- ---- ---- ---- 243.30 +19.70 223.60 1805 ---- ---- ---- ---- 240.10 +19.60 220.50 1810 ---- ---- ---- ---- 237.00 +19.50 217.50 1815 ---- ---- ---- ---- 233.80 +19.20 214.60 1820 ---- ---- ---- ---- 230.80 +19.20 211.60 1825 ---- ---- ---- ---- 227.70 +19.00 208.70 1830 ---- ---- ---- ---- 224.70 +18.90 205.80 1835 ---- ---- ---- ---- 221.70 +18.70 203.00 1840 ---- ---- ---- ---- 218.80 +18.60 200.20 1845 ---- ---- ---- ---- 215.80 +18.40 197.40 1850 ---- ---- ---- ---- 213.00 +18.30 194.70 1855 ---- ---- ---- ---- 210.10 +18.10 192.00 1860 ---- ---- ---- ---- 207.30 +17.90 189.40 1865 ---- ---- ---- ---- 204.50 +17.80 186.70 1870 ---- ---- ---- ---- 201.80 +17.70 184.10 1875 ---- ---- ---- ---- 199.10 +17.50 181.60 1880 ---- ---- ---- ---- 196.40 +17.40 179.00 1885 ---- ---- ---- ---- 193.70 +17.10 176.60 1890 ---- ---- ---- ---- 191.10 +17.00 174.10 1895 ---- ---- ---- ---- 188.60 +16.90 171.70 1900 ---- ---- ---- ---- 186.00 +16.70 169.30 1905 ---- ---- ---- ---- 183.50 +16.60 166.90 1910 ---- ---- ---- ---- 181.10 +16.50 164.60 1915 ---- ---- ---- ---- 178.60 +16.30 162.30 1920 ---- ---- ---- ---- 176.20 +16.10 160.10 1925 ---- ---- ---- ---- 173.80 +16.00 157.80 1930 ---- ---- ---- ---- 171.50 +15.80 155.70 1935 ---- ---- ---- ---- 169.20 +15.70 153.50 1940 ---- ---- ---- ---- 166.90 +15.50 151.40 1945 ---- ---- ---- ---- 164.70 +15.40 149.30 1950 ---- ---- ---- ---- 162.50 +15.30 147.20 1955 ---- ---- ---- ---- 160.30 +15.10 145.20 1960 ---- ---- ---- ---- 158.20 +15.00 143.20 1965 ---- ---- ---- ---- 156.10 +14.80 141.30 1970 ---- ---- ---- ---- 154.00 +14.70 139.30 1975 ---- ---- ---- ---- 152.00 +14.50 137.50 1980 ---- ---- ---- ---- 150.00 +14.40 135.60 1985 ---- ---- ---- ---- 148.00 +14.20 133.80 1990 ---- ---- ---- ---- 146.10 +14.10 132.00 1995 ---- ---- ---- ---- 144.20 +14.00 130.20 2000 ---- ---- ---- ---- 142.30 +13.80 128.50 2005 ---- ---- ---- ---- 140.50 +13.70 126.80 2010 ---- ---- ---- ---- 138.70 +13.60 125.10 2015 ---- ---- ---- ---- 136.90 +13.40 123.50 2020 ---- ---- ---- ---- 135.20 +13.30 121.90 2025 ---- ---- ---- ---- 133.50 +13.20 120.30 2030 ---- ---- ---- ---- 131.80 +13.00 118.80 2035 ---- ---- ---- ---- 130.20 +12.90 117.30 2040 ---- ---- ---- ---- 128.60 +12.80 115.80 2045 ---- ---- ---- ---- 127.00 +12.60 114.40 2050 ---- ---- ---- ---- 125.50 +12.60 112.90 2055 ---- ---- ---- ---- 124.00 +12.40 111.60 2060 ---- ---- ---- ---- 122.50 +12.30 110.20 2065 ---- ---- ---- ---- 121.00 +12.10 108.90 2070 ---- ---- ---- ---- 119.60 +12.00 107.60 2075 ---- ---- ---- ---- 118.20 +11.90 106.30 2080 ---- ---- ---- ---- 116.80 +11.80 105.00 2085 ---- ---- ---- ---- 115.50 +11.70 103.80 2090 ---- ---- ---- ---- 114.10 +11.50 102.60 2095 ---- ---- ---- ---- 112.80 +11.50 101.30 2100 ---- ---- ---- ---- 111.50 +11.30 100.20 2105 ---- ---- ---- ---- 110.20 +11.20 99.00 2110 ---- ---- ---- ---- 109.00 +11.20 97.80 2115 ---- ---- ---- ---- 107.70 +11.00 96.70 2120 ---- ---- ---- ---- 106.50 +10.90 95.60 2125 ---- ---- ---- ---- 105.20 +10.70 94.50 2130 ---- ---- ---- ---- 104.00 +10.60 93.40 2135 ---- ---- ---- ---- 102.80 +10.50 92.30 2140 ---- ---- ---- ---- 101.70 +10.50 91.20 2145 ---- ---- ---- ---- 100.50 +10.40 90.10 2150 ---- ---- ---- ---- 99.30 +10.20 89.10 2155 ---- ---- ---- ---- 98.20 +10.20 88.00 2160 ---- ---- ---- ---- 97.00 +10.00 87.00 2165 ---- ---- ---- ---- 95.90 +9.90 86.00 2170 ---- ---- ---- ---- 94.80 +9.80 85.00 2175 ---- ---- ---- ---- 93.80 +9.80 84.00 2180 ---- ---- ---- ---- 92.70 +9.70 83.00 2190 ---- ---- ---- ---- 90.70 +9.50 81.20 2200 ---- ---- ---- ---- 88.70 +9.30 79.40 2210 ---- ---- ---- ---- 86.90 +9.20 77.70 2220 ---- ---- ---- ---- 85.10 +8.90 76.20 2225 ---- ---- ---- ---- 84.30 +8.90 75.40 2230 ---- ---- ---- ---- 83.50 +8.80 74.70 2240 ---- ---- ---- ---- 81.90 +8.60 73.30 2250 ---- ---- ---- ---- 80.30 +8.40 71.90 2260 ---- ---- ---- ---- 78.90 +8.40 70.50 2270 ---- ---- ---- ---- 77.40 +8.20 69.20 2275 ---- ---- ---- ---- 76.70 +8.10 68.60 2300 ---- ---- ---- ---- 73.30 +7.70 65.60 2325 ---- ---- ---- ---- 70.20 +7.40 62.80 2350 ---- ---- ---- ---- 67.30 +7.10 60.20 2375 ---- ---- ---- ---- 64.50 +6.80 57.70 2400 ---- ---- ---- ---- 62.00 +6.50 55.50 2425 ---- ---- ---- ---- 59.70 +6.30 53.40 2450 ---- ---- ---- ---- 57.50 +6.00 51.50 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 744.60 +28.90 715.70 1275 ---- ---- ---- ---- 719.60 +28.90 690.70 1300 ---- ---- ---- ---- 694.60 +28.90 665.70 1325 ---- ---- ---- ---- 669.60 +28.90 640.70 1350 ---- ---- ---- ---- 644.60 +28.60 616.00 1375 ---- ---- ---- ---- 619.80 +28.20 591.60 1400 ---- ---- ---- ---- 595.40 +27.90 567.50 1425 ---- ---- ---- ---- 571.20 +27.50 543.70 1450 ---- ---- ---- ---- 547.40 +27.10 520.30 1460 ---- ---- ---- ---- 538.00 +27.00 511.00 1470 ---- ---- ---- ---- 528.60 +26.80 501.80 1475 ---- ---- ---- ---- 523.90 +26.70 497.20 1480 ---- ---- ---- ---- 519.20 +26.60 492.60 1490 ---- ---- ---- ---- 510.00 +26.50 483.50 1500 ---- ---- ---- ---- 500.70 +26.30 474.40 1510 ---- ---- ---- ---- 491.50 +26.20 465.30 1520 ---- ---- ---- ---- 482.40 +26.00 456.40 1525 ---- ---- ---- ---- 477.80 +25.90 451.90 1530 ---- ---- ---- ---- 473.30 +25.80 447.50 1540 ---- ---- ---- ---- 464.30 +25.70 438.60 1545 ---- ---- ---- ---- 459.80 +25.60 434.20 1550 ---- ---- ---- ---- 455.30 +25.50 429.80 1555 ---- ---- ---- ---- 450.80 +25.40 425.40 1560 ---- ---- ---- ---- 446.40 +25.40 421.00 1565 ---- ---- ---- ---- 441.90 +25.20 416.70 1570 ---- ---- ---- ---- 437.50 +25.20 412.30 1575 ---- ---- ---- ---- 433.10 +25.10 408.00 1580 ---- ---- ---- ---- 428.70 +25.00 403.70 1585 ---- ---- ---- ---- 424.30 +24.90 399.40 1590 ---- ---- ---- ---- 419.90 +24.80 395.10 1595 ---- ---- ---- ---- 415.60 +24.80 390.80 1600 ---- ---- ---- ---- 411.20 +24.60 386.60 1605 ---- ---- ---- ---- 406.90 +24.50 382.40 1610 ---- ---- ---- ---- 402.60 +24.50 378.10 1615 ---- ---- ---- ---- 398.30 +24.40 373.90 1620 ---- ---- ---- ---- 394.00 +24.30 369.70 1625 ---- ---- ---- ---- 389.70 +24.10 365.60 1630 ---- ---- ---- ---- 385.50 +24.10 361.40 1635 ---- ---- ---- ---- 381.20 +23.90 357.30 1640 ---- ---- ---- ---- 377.00 +23.90 353.10 1645 ---- ---- ---- ---- 372.80 +23.80 349.00 1650 ---- ---- ---- ---- 368.60 +23.60 345.00 1655 ---- ---- ---- ---- 364.50 +23.60 340.90 1660 ---- ---- ---- ---- 360.40 +23.50 336.90 1665 ---- ---- ---- ---- 356.30 +23.40 332.90 1670 ---- ---- ---- ---- 352.20 +23.20 329.00 1675 ---- ---- ---- ---- 348.20 +23.20 325.00 1680 ---- ---- ---- ---- 344.10 +23.00 321.10 1685 ---- ---- ---- ---- 340.20 +22.90 317.30 1690 ---- ---- ---- ---- 336.20 +22.80 313.40 1695 ---- ---- ---- ---- 332.30 +22.70 309.60 1700 ---- ---- ---- ---- 328.40 +22.50 305.90 1705 ---- ---- ---- ---- 324.50 +22.40 302.10 1710 ---- ---- ---- ---- 320.70 +22.30 298.40 1715 ---- ---- ---- ---- 316.90 +22.20 294.70 1720 ---- ---- ---- ---- 313.10 +22.00 291.10 1725 ---- ---- ---- ---- 309.40 +22.00 287.40 1730 ---- ---- ---- ---- 305.70 +21.80 283.90 1735 ---- ---- ---- ---- 302.00 +21.70 280.30 1740 ---- ---- ---- ---- 298.30 +21.50 276.80 1745 ---- ---- ---- ---- 294.70 +21.40 273.30 1750 ---- ---- ---- ---- 291.10 +21.30 269.80 1755 ---- ---- ---- ---- 287.60 +21.20 266.40 1760 ---- ---- ---- ---- 284.10 +21.10 263.00 1765 ---- ---- ---- ---- 280.60 +20.90 259.70 1770 ---- ---- ---- ---- 277.10 +20.70 256.40 1775 ---- ---- ---- ---- 273.70 +20.60 253.10 1780 ---- ---- ---- ---- 270.30 +20.50 249.80 1785 ---- ---- ---- ---- 267.00 +20.40 246.60 1790 ---- ---- ---- ---- 263.60 +20.20 243.40 1795 ---- ---- ---- ---- 260.30 +20.00 240.30 1800 ---- ---- ---- ---- 257.10 +20.00 237.10 1805 ---- ---- ---- ---- 253.90 +19.80 234.10 1810 ---- ---- ---- ---- 250.70 +19.70 231.00 1815 ---- ---- ---- ---- 247.50 +19.50 228.00 1820 ---- ---- ---- ---- 244.40 +19.40 225.00 1825 ---- ---- ---- ---- 241.30 +19.30 222.00 1830 ---- ---- ---- ---- 238.20 +19.10 219.10 1835 ---- ---- ---- ---- 235.20 +19.00 216.20 1840 ---- ---- ---- ---- 232.20 +18.80 213.40 1845 ---- ---- ---- ---- 229.20 +18.70 210.50 1850 ---- ---- ---- ---- 226.30 +18.60 207.70 1855 ---- ---- ---- ---- 223.40 +18.40 205.00 1860 ---- ---- ---- ---- 220.50 +18.20 202.30 1865 ---- ---- ---- ---- 217.60 +18.00 199.60 1870 ---- ---- ---- ---- 214.80 +17.90 196.90 1875 ---- ---- ---- ---- 212.10 +17.80 194.30 1880 ---- ---- ---- ---- 209.30 +17.60 191.70 1885 ---- ---- ---- ---- 206.60 +17.50 189.10 1890 ---- ---- ---- ---- 204.00 +17.40 186.60 1895 ---- ---- ---- ---- 201.30 +17.20 184.10 1900 ---- ---- ---- ---- 198.70 +17.00 181.70 1905 ---- ---- ---- ---- 196.20 +17.00 179.20 1910 ---- ---- ---- ---- 193.60 +16.80 176.80 1915 ---- ---- ---- ---- 191.10 +16.60 174.50 1920 ---- ---- ---- ---- 188.70 +16.50 172.20 1925 ---- ---- ---- ---- 186.20 +16.30 169.90 1930 ---- ---- ---- ---- 183.80 +16.20 167.60 1935 ---- ---- ---- ---- 181.40 +16.00 165.40 1940 ---- ---- ---- ---- 179.10 +15.90 163.20 1945 ---- ---- ---- ---- 176.80 +15.80 161.00 1950 ---- ---- ---- ---- 174.50 +15.60 158.90 1955 ---- ---- ---- ---- 172.30 +15.50 156.80 1960 ---- ---- ---- ---- 170.10 +15.40 154.70 1965 ---- ---- ---- ---- 167.90 +15.20 152.70 1970 ---- ---- ---- ---- 165.80 +15.10 150.70 1975 ---- ---- ---- ---- 163.70 +15.00 148.70 1980 ---- ---- ---- ---- 161.60 +14.80 146.80 1985 ---- ---- ---- ---- 159.50 +14.60 144.90 1990 ---- ---- ---- ---- 157.50 +14.50 143.00 1995 ---- ---- ---- ---- 155.60 +14.40 141.20 2000 ---- ---- ---- ---- 153.60 +14.20 139.40 2005 ---- ---- ---- ---- 151.70 +14.10 137.60 2010 ---- ---- ---- ---- 149.80 +14.00 135.80 2015 ---- ---- ---- ---- 148.00 +13.90 134.10 2020 ---- ---- ---- ---- 146.20 +13.80 132.40 2025 ---- ---- ---- ---- 144.40 +13.60 130.80 2030 ---- ---- ---- ---- 142.60 +13.50 129.10 2035 ---- ---- ---- ---- 140.90 +13.40 127.50 2040 ---- ---- ---- ---- 139.20 +13.20 126.00 2045 ---- ---- ---- ---- 137.50 +13.10 124.40 2050 ---- ---- ---- ---- 135.90 +13.00 122.90 2055 ---- ---- ---- ---- 134.30 +12.80 121.50 2060 ---- ---- ---- ---- 132.80 +12.80 120.00 2065 ---- ---- ---- ---- 131.20 +12.60 118.60 2070 ---- ---- ---- ---- 129.70 +12.50 117.20 2075 ---- ---- ---- ---- 128.20 +12.30 115.90 2080 ---- ---- ---- ---- 126.80 +12.30 114.50 2085 ---- ---- ---- ---- 125.40 +12.20 113.20 2090 ---- ---- ---- ---- 123.90 +12.00 111.90 2095 ---- ---- ---- ---- 122.60 +11.90 110.70 2100 ---- ---- ---- ---- 121.20 +11.80 109.40 2105 ---- ---- ---- ---- 119.90 +11.70 108.20 2110 ---- ---- ---- ---- 118.60 +11.60 107.00 2115 ---- ---- ---- ---- 117.30 +11.50 105.80 2120 ---- ---- ---- ---- 116.00 +11.30 104.70 2125 ---- ---- ---- ---- 114.80 +11.30 103.50 2130 ---- ---- ---- ---- 113.60 +11.20 102.40 2135 ---- ---- ---- ---- 112.30 +11.00 101.30 2140 ---- ---- ---- ---- 111.20 +11.00 100.20 2145 ---- ---- ---- ---- 110.00 +10.90 99.10 2150 ---- ---- ---- ---- 108.80 +10.70 98.10 2155 ---- ---- ---- ---- 107.70 +10.70 97.00 2160 ---- ---- ---- ---- 106.60 +10.60 96.00 2165 ---- ---- ---- ---- 105.40 +10.40 95.00 2170 ---- ---- ---- ---- 104.30 +10.30 94.00 2175 ---- ---- ---- ---- 103.30 +10.30 93.00 2180 ---- ---- ---- ---- 102.20 +10.10 92.10 2185 ---- ---- ---- ---- 101.20 +10.10 91.10 2190 ---- ---- ---- ---- 100.10 +9.90 90.20 2200 ---- ---- ---- ---- 98.10 +9.80 88.30 2210 ---- ---- ---- ---- 96.10 +9.60 86.50 2220 ---- ---- ---- ---- 94.20 +9.40 84.80 2225 ---- ---- ---- ---- 93.30 +9.40 83.90 2230 ---- ---- ---- ---- 92.30 +9.20 83.10 2240 ---- ---- ---- ---- 90.50 +9.10 81.40 2250 ---- ---- ---- ---- 88.80 +9.00 79.80 2260 ---- ---- ---- ---- 87.00 +8.70 78.30 2270 ---- ---- ---- ---- 85.40 +8.60 76.80 2275 ---- ---- ---- ---- 84.60 +8.60 76.00 2280 ---- ---- ---- ---- 83.80 +8.50 75.30 2300 ---- ---- ---- ---- 80.60 +8.10 72.50 2325 ---- ---- ---- ---- 77.00 +7.80 69.20 2350 ---- ---- ---- ---- 73.60 +7.50 66.10 2375 ---- ---- ---- ---- 70.40 +7.20 63.20 2400 ---- ---- ---- ---- 67.40 +6.90 60.50 2425 ---- ---- ---- ---- 64.60 +6.60 58.00 2450 ---- ---- ---- ---- 62.00 +6.30 55.70 2475 ---- ---- ---- ---- 59.60 +6.10 53.50 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 994.60 +28.90 965.70 1025 ---- ---- ---- ---- 969.60 +28.90 940.70 1050 ---- ---- ---- ---- 944.60 +28.90 915.70 1075 ---- ---- ---- ---- 919.60 +28.90 890.70 1090 ---- ---- ---- ---- 904.60 +28.90 875.70 1100 ---- ---- ---- ---- 894.60 +28.90 865.70 1110 ---- ---- ---- ---- 884.60 +28.90 855.70 1120 ---- ---- ---- ---- 874.60 +28.90 845.70 1125 ---- ---- ---- ---- 869.60 +28.90 840.70 1130 ---- ---- ---- ---- 864.60 +28.90 835.70 1140 ---- ---- ---- ---- 854.60 +28.90 825.70 1150 ---- ---- ---- ---- 844.60 +28.90 815.70 1160 ---- ---- ---- ---- 834.60 +28.90 805.70 1170 ---- ---- ---- ---- 824.60 +28.90 795.70 1175 ---- ---- ---- ---- 819.60 +28.90 790.70 1180 ---- ---- ---- ---- 814.60 +28.90 785.70 1190 ---- ---- ---- ---- 804.60 +28.90 775.70 1195 ---- ---- ---- ---- 799.60 +28.90 770.70 1200 ---- ---- ---- ---- 794.60 +28.90 765.70 1205 ---- ---- ---- ---- 789.60 +28.90 760.70 1210 ---- ---- ---- ---- 784.60 +28.90 755.70 1215 ---- ---- ---- ---- 779.60 +28.90 750.70 1220 ---- ---- ---- ---- 774.60 +28.90 745.70 1225 ---- ---- ---- ---- 769.60 +28.90 740.70 1230 ---- ---- ---- ---- 764.60 +28.90 735.70 1235 ---- ---- ---- ---- 759.60 +28.90 730.70 1240 ---- ---- ---- ---- 754.60 +28.90 725.70 1245 ---- ---- ---- ---- 749.60 +28.90 720.70 1250 ---- ---- ---- ---- 744.60 +28.90 715.70 1255 ---- ---- ---- ---- 739.60 +28.90 710.70 1260 ---- ---- ---- ---- 734.60 +28.90 705.70 1265 ---- ---- ---- ---- 729.60 +28.90 700.70 1270 ---- ---- ---- ---- 724.60 +28.90 695.70 1275 ---- ---- ---- ---- 719.60 +28.90 690.70 1280 ---- ---- ---- ---- 714.60 +28.90 685.70 1285 ---- ---- ---- ---- 709.60 +28.90 680.70 1290 ---- ---- ---- ---- 704.60 +28.80 675.80 1295 ---- ---- ---- ---- 699.60 +28.80 670.80 1300 ---- ---- ---- ---- 694.60 +28.70 665.90 1305 ---- ---- ---- ---- 689.60 +28.70 660.90 1310 ---- ---- ---- ---- 684.60 +28.60 656.00 1315 ---- ---- ---- ---- 679.60 +28.50 651.10 1320 ---- ---- ---- ---- 674.70 +28.50 646.20 1325 ---- ---- ---- ---- 669.70 +28.40 641.30 1330 ---- ---- ---- ---- 664.80 +28.40 636.40 1335 ---- ---- ---- ---- 659.80 +28.30 631.50 1340 ---- ---- ---- ---- 654.90 +28.20 626.70 1345 ---- ---- ---- ---- 650.00 +28.20 621.80 1350 ---- ---- ---- ---- 645.00 +28.00 617.00 1355 ---- ---- ---- ---- 640.10 +28.00 612.10 1360 ---- ---- ---- ---- 635.30 +28.00 607.30 1365 ---- ---- ---- ---- 630.40 +27.90 602.50 1370 ---- ---- ---- ---- 625.50 +27.80 597.70 1375 ---- ---- ---- ---- 620.60 +27.70 592.90 1380 ---- ---- ---- ---- 615.80 +27.70 588.10 1385 ---- ---- ---- ---- 610.90 +27.60 583.30 1390 ---- ---- ---- ---- 606.10 +27.60 578.50 1395 ---- ---- ---- ---- 601.30 +27.50 573.80 1400 ---- ---- ---- ---- 596.50 +27.50 569.00 1405 ---- ---- ---- ---- 591.60 +27.30 564.30 1410 ---- ---- ---- ---- 586.90 +27.40 559.50 1415 ---- ---- ---- ---- 582.10 +27.30 554.80 1420 ---- ---- ---- ---- 577.30 +27.20 550.10 1425 ---- ---- ---- ---- 572.50 +27.10 545.40 1430 ---- ---- ---- ---- 567.80 +27.10 540.70 1435 ---- ---- ---- ---- 563.00 +27.00 536.00 1440 ---- ---- ---- ---- 558.30 +26.90 531.40 1445 ---- ---- ---- ---- 553.60 +26.90 526.70 1450 ---- ---- ---- ---- 548.80 +26.70 522.10 1455 ---- ---- ---- ---- 544.10 +26.70 517.40 1460 ---- ---- ---- ---- 539.40 +26.60 512.80 1465 ---- ---- ---- ---- 534.80 +26.60 508.20 1470 ---- ---- ---- ---- 530.10 +26.50 503.60 1475 ---- ---- ---- ---- 525.40 +26.40 499.00 1480 ---- ---- ---- ---- 520.80 +26.40 494.40 1485 ---- ---- ---- ---- 516.20 +26.30 489.90 1490 ---- ---- ---- ---- 511.50 +26.20 485.30 1495 ---- ---- ---- ---- 506.90 +26.10 480.80 1500 ---- ---- ---- ---- 502.30 +26.00 476.30 1505 ---- ---- ---- ---- 497.70 +25.90 471.80 1510 ---- ---- ---- ---- 493.20 +25.90 467.30 1515 ---- ---- ---- ---- 488.60 +25.80 462.80 1520 ---- ---- ---- ---- 484.10 +25.80 458.30 1525 ---- ---- ---- ---- 479.60 +25.70 453.90 1530 ---- ---- ---- ---- 475.00 +25.50 449.50 1535 ---- ---- ---- ---- 470.50 +25.50 445.00 1540 ---- ---- ---- ---- 466.00 +25.40 440.60 1545 ---- ---- ---- ---- 461.60 +25.40 436.20 1550 ---- ---- ---- ---- 457.10 +25.20 431.90 1555 ---- ---- ---- ---- 452.70 +25.20 427.50 1560 ---- ---- ---- ---- 448.20 +25.00 423.20 1565 ---- ---- ---- ---- 443.80 +25.00 418.80 1570 ---- ---- ---- ---- 439.40 +24.90 414.50 1575 ---- ---- ---- ---- 435.10 +24.90 410.20 1580 ---- ---- ---- ---- 430.70 +24.80 405.90 1585 ---- ---- ---- ---- 426.30 +24.60 401.70 1590 ---- ---- ---- ---- 422.00 +24.60 397.40 1595 ---- ---- ---- ---- 417.70 +24.50 393.20 1600 ---- ---- ---- ---- 413.40 +24.40 389.00 1605 ---- ---- ---- ---- 409.10 +24.30 384.80 1610 ---- ---- ---- ---- 404.80 +24.20 380.60 1615 ---- ---- ---- ---- 400.50 +24.10 376.40 1620 ---- ---- ---- ---- 396.30 +24.00 372.30 1625 ---- ---- ---- ---- 392.00 +23.90 368.10 1630 ---- ---- ---- ---- 387.80 +23.80 364.00 1635 ---- ---- ---- ---- 383.60 +23.70 359.90 1640 ---- ---- ---- ---- 379.40 +23.60 355.80 1645 ---- ---- ---- ---- 375.30 +23.60 351.70 1650 ---- ---- ---- ---- 371.10 +23.40 347.70 1655 ---- ---- ---- ---- 367.00 +23.30 343.70 1660 ---- ---- ---- ---- 362.90 +23.20 339.70 1665 ---- ---- ---- ---- 358.90 +23.10 335.80 1670 ---- ---- ---- ---- 354.90 +23.00 331.90 1675 ---- ---- ---- ---- 350.90 +22.90 328.00 1680 ---- ---- ---- ---- 346.90 +22.80 324.10 1685 ---- ---- ---- ---- 343.00 +22.70 320.30 1690 ---- ---- ---- ---- 339.10 +22.60 316.50 1695 ---- ---- ---- ---- 335.20 +22.50 312.70 1700 ---- ---- ---- ---- 331.30 +22.30 309.00 1705 ---- ---- ---- ---- 327.50 +22.20 305.30 1710 ---- ---- ---- ---- 323.70 +22.10 301.60 1715 ---- ---- ---- ---- 319.90 +21.90 298.00 1720 ---- ---- ---- ---- 316.20 +21.80 294.40 1725 ---- ---- ---- ---- 312.50 +21.70 290.80 1730 ---- ---- ---- ---- 308.80 +21.60 287.20 1735 ---- ---- ---- ---- 305.20 +21.50 283.70 1740 ---- ---- ---- ---- 301.60 +21.30 280.30 1745 ---- ---- ---- ---- 298.00 +21.20 276.80 1750 ---- ---- ---- ---- 294.50 +21.10 273.40 1755 ---- ---- ---- ---- 291.00 +21.00 270.00 1760 ---- ---- ---- ---- 287.50 +20.80 266.70 1765 ---- ---- ---- ---- 284.10 +20.70 263.40 1770 ---- ---- ---- ---- 280.70 +20.60 260.10 1775 ---- ---- ---- ---- 277.30 +20.50 256.80 1780 ---- ---- ---- ---- 273.90 +20.30 253.60 1785 ---- ---- ---- ---- 270.60 +20.20 250.40 1790 ---- ---- ---- ---- 267.30 +20.00 247.30 1795 ---- ---- ---- ---- 264.10 +19.90 244.20 1800 ---- ---- ---- ---- 260.90 +19.80 241.10 1805 ---- ---- ---- ---- 257.70 +19.70 238.00 1810 ---- ---- ---- ---- 254.50 +19.50 235.00 1815 ---- ---- ---- ---- 251.40 +19.40 232.00 1820 ---- ---- ---- ---- 248.30 +19.20 229.10 1825 ---- ---- ---- ---- 245.20 +19.10 226.10 1830 ---- ---- ---- ---- 242.20 +18.90 223.30 1835 ---- ---- ---- ---- 239.20 +18.80 220.40 1840 ---- ---- ---- ---- 236.30 +18.70 217.60 1845 ---- ---- ---- ---- 233.30 +18.50 214.80 1850 ---- ---- ---- ---- 230.40 +18.40 212.00 400 1855 ---- ---- ---- ---- 227.60 +18.30 209.30 1860 ---- ---- ---- ---- 224.70 +18.10 206.60 1865 ---- ---- ---- ---- 221.90 +18.00 203.90 1870 ---- ---- ---- ---- 219.20 +17.90 201.30 1875 ---- ---- ---- ---- 216.40 +17.70 198.70 1880 ---- ---- ---- ---- 213.70 +17.50 196.20 75 1885 ---- ---- ---- ---- 211.00 +17.40 193.60 1890 ---- ---- ---- ---- 208.40 +17.30 191.10 1895 ---- ---- ---- ---- 205.80 +17.10 188.70 1900 ---- ---- ---- ---- 203.20 +17.00 186.20 1905 ---- ---- ---- ---- 200.70 +16.90 183.80 1910 ---- ---- ---- ---- 198.20 +16.70 181.50 1915 ---- ---- ---- ---- 195.70 +16.60 179.10 1920 ---- ---- ---- ---- 193.30 +16.50 176.80 1925 ---- ---- ---- ---- 190.90 +16.30 174.60 1930 ---- ---- ---- ---- 188.50 +16.20 172.30 1935 ---- ---- ---- ---- 186.10 +16.00 170.10 1940 ---- ---- ---- ---- 183.80 +15.90 167.90 1945 ---- ---- ---- ---- 181.50 +15.70 165.80 1950 ---- ---- ---- ---- 179.30 +15.60 163.70 1955 ---- ---- ---- ---- 177.10 +15.50 161.60 1960 ---- ---- ---- ---- 174.90 +15.40 159.50 1965 ---- ---- ---- ---- 172.70 +15.20 157.50 1970 ---- ---- ---- ---- 170.60 +15.10 155.50 100 1975 ---- ---- ---- ---- 168.50 +14.90 153.60 1980 ---- ---- ---- ---- 166.50 +14.90 151.60 1985 ---- ---- ---- ---- 164.40 +14.70 149.70 1990 ---- ---- ---- ---- 162.40 +14.50 147.90 1995 ---- ---- ---- ---- 160.50 +14.40 146.10 2000 ---- ---- ---- ---- 158.50 +14.20 144.30 130 2005 ---- ---- ---- ---- 156.60 +14.10 142.50 2010 ---- ---- ---- ---- 154.80 +14.10 140.70 2015 ---- ---- ---- ---- 152.90 +13.90 139.00 2020 ---- ---- ---- ---- 151.20 +13.80 137.40 2025 ---- ---- ---- ---- 149.40 +13.70 135.70 2030 ---- ---- ---- ---- 147.70 +13.60 134.10 2035 ---- ---- ---- ---- 146.00 +13.50 132.50 2040 ---- ---- ---- ---- 144.30 +13.30 131.00 2045 ---- ---- ---- ---- 142.70 +13.20 129.50 2050 ---- ---- ---- ---- 141.10 +13.10 128.00 2055 ---- ---- ---- ---- 139.50 +12.90 126.60 2060 ---- ---- ---- ---- 137.90 +12.80 125.10 2065 ---- ---- ---- ---- 136.40 +12.70 123.70 2070 ---- ---- ---- ---- 135.00 +12.60 122.40 2075 ---- ---- ---- ---- 133.50 +12.50 121.00 2080 ---- ---- ---- ---- 132.10 +12.40 119.70 2085 ---- ---- ---- ---- 130.70 +12.30 118.40 2090 ---- ---- ---- ---- 129.30 +12.10 117.20 2095 ---- ---- ---- ---- 127.90 +12.00 115.90 2100 ---- ---- ---- ---- 126.60 +11.90 114.70 2105 ---- ---- ---- ---- 125.30 +11.80 113.50 2110 ---- ---- ---- ---- 124.00 +11.70 112.30 2115 ---- ---- ---- ---- 122.70 +11.60 111.10 2120 ---- ---- ---- ---- 121.40 +11.50 109.90 2125 ---- ---- ---- ---- 120.20 +11.40 108.80 2130 ---- ---- ---- ---- 118.90 +11.30 107.60 2135 ---- ---- ---- ---- 117.70 +11.20 106.50 2140 ---- ---- ---- ---- 116.50 +11.10 105.40 2145 ---- ---- ---- ---- 115.30 +11.00 104.30 2150 ---- ---- ---- ---- 114.10 +10.90 103.20 2155 ---- ---- ---- ---- 112.90 +10.80 102.10 2160 ---- ---- ---- ---- 111.70 +10.70 101.00 2165 ---- ---- ---- ---- 110.60 +10.60 100.00 2170 ---- ---- ---- ---- 109.40 +10.50 98.90 2175 ---- ---- ---- ---- 108.30 +10.40 97.90 2180 ---- ---- ---- ---- 107.20 +10.30 96.90 2185 ---- ---- ---- ---- 106.10 +10.20 95.90 2190 ---- ---- ---- ---- 105.00 +10.10 94.90 2195 ---- ---- ---- ---- 103.90 +10.00 93.90 2200 ---- ---- ---- ---- 102.90 +9.90 93.00 500 2205 ---- ---- ---- ---- 101.90 +9.90 92.00 2210 ---- ---- ---- ---- 100.90 +9.80 91.10 2215 ---- ---- ---- ---- 99.90 +9.60 90.30 2220 ---- ---- ---- ---- 99.00 +9.60 89.40 2225 ---- ---- ---- ---- 98.10 +9.50 88.60 2230 ---- ---- ---- ---- 97.20 +9.40 87.80 2235 ---- ---- ---- ---- 96.40 +9.40 87.00 2240 ---- ---- ---- ---- 95.50 +9.20 86.30 2245 ---- ---- ---- ---- 94.70 +9.20 85.50 2250 ---- ---- ---- ---- 93.90 +9.10 84.80 2255 ---- ---- ---- ---- 93.10 +9.10 84.00 2260 ---- ---- ---- ---- 92.20 +9.00 83.20 2265 ---- ---- ---- ---- 91.40 +8.90 82.50 2270 ---- ---- ---- ---- 90.50 +8.80 81.70 2275 ---- ---- ---- ---- 89.70 +8.80 80.90 2280 ---- ---- ---- ---- 88.80 +8.70 80.10 2285 ---- ---- ---- ---- 88.00 +8.60 79.40 2290 ---- ---- ---- ---- 87.20 +8.60 78.60 2295 ---- ---- ---- ---- 86.40 +8.50 77.90 2300 ---- ---- ---- ---- 85.60 +8.40 77.20 2305 ---- ---- ---- ---- 84.80 +8.30 76.50 2310 ---- ---- ---- ---- 84.10 +8.20 75.90 2315 ---- ---- ---- ---- 83.40 +8.20 75.20 2320 ---- ---- ---- ---- 82.70 +8.10 74.60 2325 ---- ---- ---- ---- 82.00 +8.00 74.00 2330 ---- ---- ---- ---- 81.30 +7.90 73.40 2335 ---- ---- ---- ---- 80.70 +7.90 72.80 2340 ---- ---- ---- ---- 80.00 +7.80 72.20 2345 ---- ---- ---- ---- 79.40 +7.80 71.60 2350 ---- ---- ---- ---- 78.80 +7.70 71.10 2355 ---- ---- ---- ---- 78.20 +7.70 70.50 2360 ---- ---- ---- ---- 77.60 +7.60 70.00 2370 ---- ---- ---- ---- 76.40 +7.50 68.90 2375 ---- ---- ---- ---- 75.80 +7.40 68.40 2380 ---- ---- ---- ---- 75.30 +7.40 67.90 2390 ---- ---- ---- ---- 74.10 +7.20 66.90 2400 ---- ---- ---- ---- 73.10 +7.20 65.90 2410 ---- ---- ---- ---- 72.00 +7.10 64.90 2420 ---- ---- ---- ---- 71.00 +7.00 64.00 2425 ---- ---- ---- ---- 70.50 +6.90 63.60 2430 ---- ---- ---- ---- 70.00 +6.90 63.10 2440 ---- ---- ---- ---- 69.00 +6.80 62.20 2450 ---- ---- ---- ---- 68.10 +6.70 61.40 2460 ---- ---- ---- ---- 67.10 +6.50 60.60 2475 ---- ---- ---- ---- 65.80 +6.40 59.40 2500 ---- ---- ---- ---- 63.70 +6.20 57.50 2525 ---- ---- ---- ---- 61.70 +6.00 55.70 2550 ---- ---- ---- ---- 59.90 +5.80 54.10 2575 ---- ---- ---- ---- 58.10 +5.60 52.50 2600 ---- ---- ---- ---- 56.50 +5.40 51.10 2625 ---- ---- ---- ---- 55.00 +5.30 49.70 2650 ---- ---- ---- ---- 53.60 +5.20 48.40 900 ---- ---- ---- ---- 1094.60 +28.90 1065.70 925 ---- ---- ---- ---- 1069.60 +28.90 1040.70 950 ---- ---- ---- ---- 1044.60 +28.90 1015.70 975 ---- ---- ---- ---- 1019.60 +28.90 990.70 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 728.10 +28.90 699.20 1300 ---- ---- ---- ---- 703.10 +28.90 674.20 1325 ---- ---- ---- ---- 678.10 +28.60 649.50 1350 ---- ---- ---- ---- 653.30 +28.20 625.10 1375 ---- ---- ---- ---- 628.90 +27.90 601.00 1400 ---- ---- ---- ---- 604.70 +27.50 577.20 1425 ---- ---- ---- ---- 580.90 +27.10 553.80 1450 ---- ---- ---- ---- 557.40 +26.80 530.60 1470 ---- ---- ---- ---- 538.80 +26.50 512.30 1475 ---- ---- ---- ---- 534.20 +26.40 507.80 1480 ---- ---- ---- ---- 529.60 +26.30 503.30 1490 ---- ---- ---- ---- 520.40 +26.10 494.30 1500 ---- ---- ---- ---- 511.30 +26.00 485.30 1510 ---- ---- ---- ---- 502.20 +25.80 476.40 1520 ---- ---- ---- ---- 493.20 +25.70 467.50 1525 ---- ---- ---- ---- 488.70 +25.60 463.10 1530 ---- ---- ---- ---- 484.20 +25.50 458.70 1540 ---- ---- ---- ---- 475.30 +25.30 450.00 1550 ---- ---- ---- ---- 466.40 +25.10 441.30 1560 ---- ---- ---- ---- 457.60 +25.00 432.60 1565 ---- ---- ---- ---- 453.20 +24.90 428.30 1570 ---- ---- ---- ---- 448.90 +24.90 424.00 1575 ---- ---- ---- ---- 444.50 +24.70 419.80 1580 ---- ---- ---- ---- 440.20 +24.70 415.50 1585 ---- ---- ---- ---- 435.80 +24.50 411.30 1590 ---- ---- ---- ---- 431.50 +24.50 407.00 1595 ---- ---- ---- ---- 427.20 +24.40 402.80 1600 ---- ---- ---- ---- 422.90 +24.30 398.60 1605 ---- ---- ---- ---- 418.60 +24.20 394.40 1610 ---- ---- ---- ---- 414.40 +24.10 390.30 1615 ---- ---- ---- ---- 410.10 +24.00 386.10 1620 ---- ---- ---- ---- 405.90 +23.90 382.00 1625 ---- ---- ---- ---- 401.70 +23.90 377.80 1630 ---- ---- ---- ---- 397.50 +23.80 373.70 1635 ---- ---- ---- ---- 393.30 +23.70 369.60 1640 ---- ---- ---- ---- 389.10 +23.60 365.50 1645 ---- ---- ---- ---- 384.90 +23.40 361.50 1650 ---- ---- ---- ---- 380.80 +23.40 357.40 1655 ---- ---- ---- ---- 376.70 +23.30 353.40 1660 ---- ---- ---- ---- 372.60 +23.20 349.40 1665 ---- ---- ---- ---- 368.50 +23.00 345.50 1670 ---- ---- ---- ---- 364.50 +23.00 341.50 1675 ---- ---- ---- ---- 360.50 +22.90 337.60 1680 ---- ---- ---- ---- 356.50 +22.80 333.70 1685 ---- ---- ---- ---- 352.50 +22.60 329.90 1690 ---- ---- ---- ---- 348.60 +22.50 326.10 1695 ---- ---- ---- ---- 344.70 +22.40 322.30 1700 ---- ---- ---- ---- 340.80 +22.30 318.50 1705 ---- ---- ---- ---- 337.00 +22.20 314.80 1710 ---- ---- ---- ---- 333.20 +22.10 311.10 1715 ---- ---- ---- ---- 329.40 +21.90 307.50 1720 ---- ---- ---- ---- 325.70 +21.90 303.80 1725 ---- ---- ---- ---- 322.00 +21.80 300.20 1730 ---- ---- ---- ---- 318.30 +21.60 296.70 1735 ---- ---- ---- ---- 314.60 +21.50 293.10 1740 ---- ---- ---- ---- 311.00 +21.40 289.60 1745 ---- ---- ---- ---- 307.40 +21.20 286.20 1750 ---- ---- ---- ---- 303.90 +21.20 282.70 1755 ---- ---- ---- ---- 300.30 +21.00 279.30 1760 ---- ---- ---- ---- 296.80 +20.90 275.90 1765 ---- ---- ---- ---- 293.40 +20.80 272.60 1770 ---- ---- ---- ---- 289.90 +20.60 269.30 1775 ---- ---- ---- ---- 286.50 +20.50 266.00 1780 ---- ---- ---- ---- 283.20 +20.40 262.80 1785 ---- ---- ---- ---- 279.80 +20.20 259.60 1790 ---- ---- ---- ---- 276.50 +20.10 256.40 1795 ---- ---- ---- ---- 273.30 +20.00 253.30 1800 ---- ---- ---- ---- 270.00 +19.80 250.20 1805 ---- ---- ---- ---- 266.80 +19.70 247.10 1810 ---- ---- ---- ---- 263.60 +19.50 244.10 1815 ---- ---- ---- ---- 260.50 +19.50 241.00 1820 ---- ---- ---- ---- 257.40 +19.30 238.10 1825 ---- ---- ---- ---- 254.30 +19.20 235.10 1830 ---- ---- ---- ---- 251.30 +19.10 232.20 1835 ---- ---- ---- ---- 248.20 +18.90 229.30 1840 ---- ---- ---- ---- 245.20 +18.70 226.50 1845 ---- ---- ---- ---- 242.30 +18.70 223.60 1850 ---- ---- ---- ---- 239.40 +18.60 220.80 1855 ---- ---- ---- ---- 236.50 +18.40 218.10 1860 ---- ---- ---- ---- 233.60 +18.20 215.40 1865 ---- ---- ---- ---- 230.80 +18.10 212.70 1870 ---- ---- ---- ---- 228.00 +18.00 210.00 1875 ---- ---- ---- ---- 225.20 +17.80 207.40 1880 ---- ---- ---- ---- 222.50 +17.70 204.80 1885 ---- ---- ---- ---- 219.80 +17.60 202.20 1890 ---- ---- ---- ---- 217.10 +17.40 199.70 1895 ---- ---- ---- ---- 214.50 +17.30 197.20 1900 ---- ---- ---- ---- 211.90 +17.20 194.70 1905 ---- ---- ---- ---- 209.30 +17.00 192.30 1910 ---- ---- ---- ---- 206.80 +16.90 189.90 1915 ---- ---- ---- ---- 204.30 +16.80 187.50 1920 ---- ---- ---- ---- 201.80 +16.60 185.20 1925 ---- ---- ---- ---- 199.40 +16.50 182.90 1930 ---- ---- ---- ---- 197.00 +16.40 180.60 1935 ---- ---- ---- ---- 194.60 +16.20 178.40 1940 ---- ---- ---- ---- 192.20 +16.10 176.10 1945 ---- ---- ---- ---- 189.90 +15.90 174.00 1950 ---- ---- ---- ---- 187.60 +15.80 171.80 1955 ---- ---- ---- ---- 185.40 +15.70 169.70 1960 ---- ---- ---- ---- 183.20 +15.60 167.60 1965 ---- ---- ---- ---- 181.00 +15.40 165.60 1970 ---- ---- ---- ---- 178.80 +15.30 163.50 1975 ---- ---- ---- ---- 176.70 +15.20 161.50 1980 ---- ---- ---- ---- 174.60 +15.00 159.60 1985 ---- ---- ---- ---- 172.50 +14.90 157.60 1990 ---- ---- ---- ---- 170.50 +14.80 155.70 1995 ---- ---- ---- ---- 168.50 +14.60 153.90 2000 ---- ---- ---- ---- 166.50 +14.50 152.00 2005 ---- ---- ---- ---- 164.60 +14.40 150.20 2010 ---- ---- ---- ---- 162.70 +14.30 148.40 2015 ---- ---- ---- ---- 160.80 +14.10 146.70 2020 ---- ---- ---- ---- 159.00 +14.00 145.00 2025 ---- ---- ---- ---- 157.20 +13.90 143.30 2030 ---- ---- ---- ---- 155.40 +13.80 141.60 2035 ---- ---- ---- ---- 153.60 +13.60 140.00 2040 ---- ---- ---- ---- 151.90 +13.50 138.40 2045 ---- ---- ---- ---- 150.20 +13.40 136.80 2050 ---- ---- ---- ---- 148.60 +13.30 135.30 2055 ---- ---- ---- ---- 147.00 +13.20 133.80 2060 ---- ---- ---- ---- 145.40 +13.10 132.30 2065 ---- ---- ---- ---- 143.80 +13.00 130.80 2070 ---- ---- ---- ---- 142.30 +12.90 129.40 2075 ---- ---- ---- ---- 140.80 +12.80 128.00 2080 ---- ---- ---- ---- 139.30 +12.60 126.70 2085 ---- ---- ---- ---- 137.80 +12.50 125.30 2090 ---- ---- ---- ---- 136.40 +12.40 124.00 2095 ---- ---- ---- ---- 135.00 +12.30 122.70 2100 ---- ---- ---- ---- 133.60 +12.20 121.40 2105 ---- ---- ---- ---- 132.30 +12.10 120.20 2110 ---- ---- ---- ---- 130.90 +11.90 119.00 2115 ---- ---- ---- ---- 129.60 +11.80 117.80 2120 ---- ---- ---- ---- 128.30 +11.70 116.60 2125 ---- ---- ---- ---- 127.10 +11.70 115.40 2130 ---- ---- ---- ---- 125.80 +11.50 114.30 2135 ---- ---- ---- ---- 124.60 +11.50 113.10 2140 ---- ---- ---- ---- 123.40 +11.40 112.00 2145 ---- ---- ---- ---- 122.20 +11.30 110.90 2150 ---- ---- ---- ---- 121.00 +11.10 109.90 2155 ---- ---- ---- ---- 119.90 +11.10 108.80 2160 ---- ---- ---- ---- 118.70 +10.90 107.80 2165 ---- ---- ---- ---- 117.60 +10.90 106.70 2170 ---- ---- ---- ---- 116.50 +10.80 105.70 2175 ---- ---- ---- ---- 115.40 +10.70 104.70 2180 ---- ---- ---- ---- 114.30 +10.60 103.70 2185 ---- ---- ---- ---- 113.30 +10.60 102.70 2190 ---- ---- ---- ---- 112.20 +10.40 101.80 2200 ---- ---- ---- ---- 110.20 +10.30 99.90 2210 ---- ---- ---- ---- 108.20 +10.10 98.10 2220 ---- ---- ---- ---- 106.20 +9.90 96.30 2225 ---- ---- ---- ---- 105.30 +9.90 95.40 2230 ---- ---- ---- ---- 104.30 +9.70 94.60 2240 ---- ---- ---- ---- 102.50 +9.60 92.90 2250 ---- ---- ---- ---- 100.70 +9.50 91.20 2260 ---- ---- ---- ---- 98.90 +9.30 89.60 2270 ---- ---- ---- ---- 97.20 +9.10 88.10 2275 ---- ---- ---- ---- 96.40 +9.10 87.30 2280 ---- ---- ---- ---- 95.60 +9.00 86.60 2290 ---- ---- ---- ---- 94.00 +8.90 85.10 2300 ---- ---- ---- ---- 92.40 +8.70 83.70 2325 ---- ---- ---- ---- 88.70 +8.40 80.30 2350 ---- ---- ---- ---- 85.20 +8.10 77.10 2375 ---- ---- ---- ---- 81.90 +7.70 74.20 2400 ---- ---- ---- ---- 78.90 +7.50 71.40 2425 ---- ---- ---- ---- 76.00 +7.20 68.80 2450 ---- ---- ---- ---- 73.30 +6.90 66.40 2475 ---- ---- ---- ---- 70.80 +6.70 64.10 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 603.10 +28.60 574.50 1425 ---- ---- ---- ---- 578.40 +28.10 550.30 1450 ---- ---- ---- ---- 554.30 +27.60 526.70 1475 ---- ---- ---- ---- 530.70 +27.10 503.60 1500 ---- ---- ---- ---- 507.70 +26.60 481.10 1525 ---- ---- ---- ---- 485.10 +26.00 459.10 1550 ---- ---- ---- ---- 463.20 +25.50 437.70 1575 ---- ---- ---- ---- 441.70 +25.00 416.70 1580 ---- ---- ---- ---- 437.50 +24.90 412.60 1590 ---- ---- ---- ---- 429.10 +24.70 404.40 1600 ---- ---- ---- ---- 420.80 +24.40 396.40 1610 ---- ---- ---- ---- 412.60 +24.20 388.40 1620 ---- ---- ---- ---- 404.50 +24.10 380.40 1625 ---- ---- ---- ---- 400.40 +23.90 376.50 1630 ---- ---- ---- ---- 396.40 +23.80 372.60 1640 ---- ---- ---- ---- 388.40 +23.50 364.90 1650 ---- ---- ---- ---- 380.60 +23.40 357.20 1660 ---- ---- ---- ---- 372.80 +23.10 349.70 1670 ---- ---- ---- ---- 365.10 +22.90 342.20 1675 ---- ---- ---- ---- 361.30 +22.80 338.50 1680 ---- ---- ---- ---- 357.50 +22.70 334.80 1685 ---- ---- ---- ---- 353.70 +22.50 331.20 1690 ---- ---- ---- ---- 350.00 +22.50 327.50 1695 ---- ---- ---- ---- 346.20 +22.30 323.90 1700 ---- ---- ---- ---- 342.50 +22.20 320.30 1705 ---- ---- ---- ---- 338.90 +22.10 316.80 1710 ---- ---- ---- ---- 335.20 +22.00 313.20 1715 ---- ---- ---- ---- 331.60 +21.90 309.70 1720 ---- ---- ---- ---- 327.90 +21.70 306.20 1725 ---- ---- ---- ---- 324.30 +21.50 302.80 1730 ---- ---- ---- ---- 320.80 +21.50 299.30 1735 ---- ---- ---- ---- 317.20 +21.30 295.90 1740 ---- ---- ---- ---- 313.70 +21.20 292.50 1745 ---- ---- ---- ---- 310.20 +21.10 289.10 1750 ---- ---- ---- ---- 306.70 +21.00 285.70 1755 ---- ---- ---- ---- 303.30 +20.90 282.40 1760 ---- ---- ---- ---- 299.80 +20.70 279.10 1765 ---- ---- ---- ---- 296.40 +20.60 275.80 1770 ---- ---- ---- ---- 293.00 +20.50 272.50 1775 ---- ---- ---- ---- 289.70 +20.40 269.30 1780 ---- ---- ---- ---- 286.30 +20.20 266.10 1785 ---- ---- ---- ---- 283.00 +20.10 262.90 1790 ---- ---- ---- ---- 279.80 +20.00 259.80 1795 ---- ---- ---- ---- 276.50 +19.90 256.60 1800 ---- ---- ---- ---- 273.30 +19.70 253.60 1805 ---- ---- ---- ---- 270.10 +19.60 250.50 1810 ---- ---- ---- ---- 266.90 +19.40 247.50 1815 ---- ---- ---- ---- 263.80 +19.30 244.50 1820 ---- ---- ---- ---- 260.70 +19.20 241.50 1825 ---- ---- ---- ---- 257.70 +19.10 238.60 1830 ---- ---- ---- ---- 254.60 +18.90 235.70 1835 ---- ---- ---- ---- 251.60 +18.80 232.80 1840 ---- ---- ---- ---- 248.70 +18.70 230.00 1845 ---- ---- ---- ---- 245.70 +18.50 227.20 1850 ---- ---- ---- ---- 242.80 +18.40 224.40 1855 ---- ---- ---- ---- 240.00 +18.30 221.70 1860 ---- ---- ---- ---- 237.10 +18.10 219.00 1865 ---- ---- ---- ---- 234.30 +18.00 216.30 1870 ---- ---- ---- ---- 231.60 +17.90 213.70 1875 ---- ---- ---- ---- 228.80 +17.70 211.10 1880 ---- ---- ---- ---- 226.10 +17.60 208.50 1885 ---- ---- ---- ---- 223.50 +17.50 206.00 1890 ---- ---- ---- ---- 220.80 +17.30 203.50 1895 ---- ---- ---- ---- 218.20 +17.20 201.00 1900 ---- ---- ---- ---- 215.60 +17.10 198.50 1905 ---- ---- ---- ---- 213.10 +17.00 196.10 1910 ---- ---- ---- ---- 210.60 +16.80 193.80 1915 ---- ---- ---- ---- 208.10 +16.70 191.40 1920 ---- ---- ---- ---- 205.70 +16.60 189.10 1925 ---- ---- ---- ---- 203.30 +16.50 186.80 1930 ---- ---- ---- ---- 200.90 +16.30 184.60 1935 ---- ---- ---- ---- 198.50 +16.20 182.30 1940 ---- ---- ---- ---- 196.20 +16.00 180.20 1945 ---- ---- ---- ---- 193.90 +15.90 178.00 1950 ---- ---- ---- ---- 191.70 +15.80 175.90 1955 ---- ---- ---- ---- 189.40 +15.60 173.80 1960 ---- ---- ---- ---- 187.20 +15.50 171.70 1965 ---- ---- ---- ---- 185.10 +15.40 169.70 1970 ---- ---- ---- ---- 182.90 +15.20 167.70 1975 ---- ---- ---- ---- 180.80 +15.10 165.70 1980 ---- ---- ---- ---- 178.80 +15.10 163.70 1985 ---- ---- ---- ---- 176.70 +14.90 161.80 1990 ---- ---- ---- ---- 174.70 +14.80 159.90 1995 ---- ---- ---- ---- 172.70 +14.60 158.10 2000 ---- ---- ---- ---- 170.80 +14.60 156.20 2005 ---- ---- ---- ---- 168.90 +14.50 154.40 2010 ---- ---- ---- ---- 167.00 +14.30 152.70 2015 ---- ---- ---- ---- 165.10 +14.20 150.90 2020 ---- ---- ---- ---- 163.30 +14.10 149.20 2025 ---- ---- ---- ---- 161.50 +13.90 147.60 2030 ---- ---- ---- ---- 159.70 +13.80 145.90 2035 ---- ---- ---- ---- 158.00 +13.70 144.30 2040 ---- ---- ---- ---- 156.30 +13.60 142.70 2045 ---- ---- ---- ---- 154.60 +13.50 141.10 2050 ---- ---- ---- ---- 153.00 +13.40 139.60 2055 ---- ---- ---- ---- 151.30 +13.20 138.10 2060 ---- ---- ---- ---- 149.80 +13.20 136.60 2065 ---- ---- ---- ---- 148.20 +13.00 135.20 2070 ---- ---- ---- ---- 146.70 +12.90 133.80 2075 ---- ---- ---- ---- 145.20 +12.80 132.40 2080 ---- ---- ---- ---- 143.70 +12.70 131.00 2085 ---- ---- ---- ---- 142.30 +12.60 129.70 2090 ---- ---- ---- ---- 140.80 +12.40 128.40 2095 ---- ---- ---- ---- 139.50 +12.40 127.10 2100 ---- ---- ---- ---- 138.10 +12.30 125.80 2105 ---- ---- ---- ---- 136.70 +12.10 124.60 2110 ---- ---- ---- ---- 135.40 +12.00 123.40 2115 ---- ---- ---- ---- 134.10 +11.90 122.20 2120 ---- ---- ---- ---- 132.80 +11.80 121.00 2125 ---- ---- ---- ---- 131.60 +11.80 119.80 2130 ---- ---- ---- ---- 130.40 +11.70 118.70 2135 ---- ---- ---- ---- 129.10 +11.50 117.60 2140 ---- ---- ---- ---- 127.90 +11.40 116.50 2145 ---- ---- ---- ---- 126.80 +11.40 115.40 2150 ---- ---- ---- ---- 125.60 +11.30 114.30 2155 ---- ---- ---- ---- 124.40 +11.10 113.30 2160 ---- ---- ---- ---- 123.30 +11.10 112.20 2165 ---- ---- ---- ---- 122.20 +11.00 111.20 2170 ---- ---- ---- ---- 121.10 +10.90 110.20 2175 ---- ---- ---- ---- 120.00 +10.80 109.20 2180 ---- ---- ---- ---- 118.90 +10.70 108.20 2185 ---- ---- ---- ---- 117.90 +10.70 107.20 2190 ---- ---- ---- ---- 116.80 +10.50 106.30 2200 ---- ---- ---- ---- 114.80 +10.40 104.40 2210 ---- ---- ---- ---- 112.80 +10.30 102.50 2220 ---- ---- ---- ---- 110.80 +10.00 100.80 2225 ---- ---- ---- ---- 109.90 +10.00 99.90 2230 ---- ---- ---- ---- 108.90 +9.90 99.00 2240 ---- ---- ---- ---- 107.10 +9.70 97.40 2250 ---- ---- ---- ---- 105.30 +9.60 95.70 2260 ---- ---- ---- ---- 103.60 +9.50 94.10 2270 ---- ---- ---- ---- 101.90 +9.30 92.60 2275 ---- ---- ---- ---- 101.00 +9.20 91.80 2280 ---- ---- ---- ---- 100.20 +9.10 91.10 2290 ---- ---- ---- ---- 98.60 +9.00 89.60 2300 ---- ---- ---- ---- 97.00 +8.80 88.20 2325 ---- ---- ---- ---- 93.30 +8.50 84.80 2350 ---- ---- ---- ---- 89.80 +8.20 81.60 2375 ---- ---- ---- ---- 86.50 +7.90 78.60 2400 ---- ---- ---- ---- 83.40 +7.60 75.80 2425 ---- ---- ---- ---- 80.60 +7.40 73.20 2450 ---- ---- ---- ---- 77.90 +7.20 70.70 2475 ---- ---- ---- ---- 75.30 +6.90 68.40 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 550.30 +26.10 524.20 1500 ---- ---- ---- ---- 527.60 +25.70 501.90 1525 ---- ---- ---- ---- 505.10 +25.30 479.80 1550 ---- ---- ---- ---- 482.90 +24.90 458.00 1575 ---- ---- ---- ---- 461.00 +24.50 436.50 1600 ---- ---- ---- ---- 439.50 +24.10 415.40 1625 ---- ---- ---- ---- 418.40 +23.70 394.70 1650 ---- ---- ---- ---- 397.70 +23.20 374.50 1660 ---- ---- ---- ---- 389.50 +23.00 366.50 1670 ---- ---- ---- ---- 381.50 +22.80 358.70 1675 ---- ---- ---- ---- 377.50 +22.70 354.80 1680 ---- ---- ---- ---- 373.50 +22.60 350.90 1690 ---- ---- ---- ---- 365.70 +22.50 343.20 1700 ---- ---- ---- ---- 357.90 +22.20 335.70 1710 ---- ---- ---- ---- 350.20 +22.00 328.20 1720 ---- ---- ---- ---- 342.70 +21.80 320.90 1730 ---- ---- ---- ---- 335.20 +21.50 313.70 1740 ---- ---- ---- ---- 327.90 +21.30 306.60 1750 ---- ---- ---- ---- 320.70 +21.10 299.60 1760 ---- ---- ---- ---- 313.60 +20.80 292.80 1765 ---- ---- ---- ---- 310.20 +20.80 289.40 1770 ---- ---- ---- ---- 306.70 +20.60 286.10 1775 ---- ---- ---- ---- 303.30 +20.50 282.80 1780 ---- ---- ---- ---- 299.90 +20.40 279.50 1785 ---- ---- ---- ---- 296.60 +20.30 276.30 1790 ---- ---- ---- ---- 293.30 +20.20 273.10 1795 ---- ---- ---- ---- 290.00 +20.00 270.00 1800 ---- ---- ---- ---- 286.80 +20.00 266.80 1805 ---- ---- ---- ---- 283.50 +19.70 263.80 1810 ---- ---- ---- ---- 280.40 +19.70 260.70 1815 ---- ---- ---- ---- 277.20 +19.50 257.70 1820 ---- ---- ---- ---- 274.10 +19.40 254.70 1825 ---- ---- ---- ---- 271.00 +19.30 251.70 1830 ---- ---- ---- ---- 267.90 +19.10 248.80 1835 ---- ---- ---- ---- 264.90 +19.00 245.90 1840 ---- ---- ---- ---- 261.90 +18.90 243.00 1845 ---- ---- ---- ---- 258.90 +18.70 240.20 1850 ---- ---- ---- ---- 256.00 +18.70 237.30 1855 ---- ---- ---- ---- 253.10 +18.50 234.60 1860 ---- ---- ---- ---- 250.20 +18.40 231.80 1865 ---- ---- ---- ---- 247.40 +18.30 229.10 1870 ---- ---- ---- ---- 244.60 +18.20 226.40 1875 ---- ---- ---- ---- 241.80 +18.10 223.70 1880 ---- ---- ---- ---- 239.00 +17.90 221.10 1885 ---- ---- ---- ---- 236.30 +17.80 218.50 1890 ---- ---- ---- ---- 233.60 +17.60 216.00 1895 ---- ---- ---- ---- 230.90 +17.50 213.40 1900 ---- ---- ---- ---- 228.30 +17.40 210.90 1905 ---- ---- ---- ---- 225.70 +17.30 208.40 1910 ---- ---- ---- ---- 223.10 +17.10 206.00 1915 ---- ---- ---- ---- 220.60 +17.00 203.60 1920 ---- ---- ---- ---- 218.10 +16.90 201.20 1925 ---- ---- ---- ---- 215.60 +16.70 198.90 1930 ---- ---- ---- ---- 213.20 +16.60 196.60 1935 ---- ---- ---- ---- 210.80 +16.50 194.30 1940 ---- ---- ---- ---- 208.40 +16.40 192.00 1945 ---- ---- ---- ---- 206.00 +16.20 189.80 1950 ---- ---- ---- ---- 203.70 +16.10 187.60 1955 ---- ---- ---- ---- 201.40 +16.00 185.40 1960 ---- ---- ---- ---- 199.20 +15.90 183.30 1965 ---- ---- ---- ---- 196.90 +15.70 181.20 1970 ---- ---- ---- ---- 194.70 +15.60 179.10 1975 ---- ---- ---- ---- 192.60 +15.50 177.10 1980 ---- ---- ---- ---- 190.40 +15.30 175.10 1985 ---- ---- ---- ---- 188.30 +15.20 173.10 1990 ---- ---- ---- ---- 186.30 +15.20 171.10 1995 ---- ---- ---- ---- 184.20 +15.00 169.20 2000 ---- ---- ---- ---- 182.20 +14.90 167.30 2005 ---- ---- ---- ---- 180.20 +14.70 165.50 2010 ---- ---- ---- ---- 178.30 +14.70 163.60 2015 ---- ---- ---- ---- 176.40 +14.60 161.80 2020 ---- ---- ---- ---- 174.50 +14.40 160.10 2025 ---- ---- ---- ---- 172.60 +14.30 158.30 2030 ---- ---- ---- ---- 170.80 +14.20 156.60 2035 ---- ---- ---- ---- 169.00 +14.10 154.90 2040 ---- ---- ---- ---- 167.20 +13.90 153.30 2045 ---- ---- ---- ---- 165.50 +13.80 151.70 2050 ---- ---- ---- ---- 163.80 +13.70 150.10 2055 ---- ---- ---- ---- 162.10 +13.60 148.50 2060 ---- ---- ---- ---- 160.50 +13.50 147.00 2065 ---- ---- ---- ---- 158.90 +13.40 145.50 2070 ---- ---- ---- ---- 157.30 +13.30 144.00 2075 ---- ---- ---- ---- 155.70 +13.20 142.50 2080 ---- ---- ---- ---- 154.20 +13.10 141.10 2085 ---- ---- ---- ---- 152.70 +13.00 139.70 2090 ---- ---- ---- ---- 151.20 +12.80 138.40 2095 ---- ---- ---- ---- 149.80 +12.80 137.00 2100 ---- ---- ---- ---- 148.40 +12.70 135.70 2105 ---- ---- ---- ---- 147.00 +12.60 134.40 2110 ---- ---- ---- ---- 145.60 +12.50 133.10 2115 ---- ---- ---- ---- 144.20 +12.30 131.90 2120 ---- ---- ---- ---- 142.90 +12.20 130.70 2125 ---- ---- ---- ---- 141.60 +12.10 129.50 2130 ---- ---- ---- ---- 140.30 +12.00 128.30 2135 ---- ---- ---- ---- 139.10 +12.00 127.10 2140 ---- ---- ---- ---- 137.80 +11.80 126.00 2145 ---- ---- ---- ---- 136.60 +11.80 124.80 2150 ---- ---- ---- ---- 135.40 +11.70 123.70 2155 ---- ---- ---- ---- 134.20 +11.60 122.60 2160 ---- ---- ---- ---- 133.00 +11.40 121.60 2165 ---- ---- ---- ---- 131.90 +11.40 120.50 2170 ---- ---- ---- ---- 130.80 +11.40 119.40 2175 ---- ---- ---- ---- 129.60 +11.20 118.40 2180 ---- ---- ---- ---- 128.50 +11.10 117.40 2185 ---- ---- ---- ---- 127.40 +11.00 116.40 2190 ---- ---- ---- ---- 126.30 +10.90 115.40 2195 ---- ---- ---- ---- 125.30 +10.90 114.40 2200 ---- ---- ---- ---- 124.20 +10.80 113.40 2205 ---- ---- ---- ---- 123.20 +10.70 112.50 2210 ---- ---- ---- ---- 122.20 +10.70 111.50 2220 ---- ---- ---- ---- 120.10 +10.40 109.70 2230 ---- ---- ---- ---- 118.20 +10.30 107.90 2240 ---- ---- ---- ---- 116.30 +10.20 106.10 2250 ---- ---- ---- ---- 114.40 +10.00 104.40 2260 ---- ---- ---- ---- 112.60 +9.90 102.70 2270 ---- ---- ---- ---- 110.80 +9.70 101.10 2275 ---- ---- ---- ---- 110.00 +9.70 100.30 2280 ---- ---- ---- ---- 109.10 +9.50 99.60 2290 ---- ---- ---- ---- 107.40 +9.40 98.00 2300 ---- ---- ---- ---- 105.80 +9.30 96.50 2325 ---- ---- ---- ---- 101.90 +8.90 93.00 2350 ---- ---- ---- ---- 98.30 +8.70 89.60 2375 ---- ---- ---- ---- 94.80 +8.30 86.50 2400 ---- ---- ---- ---- 91.60 +8.10 83.50 2425 ---- ---- ---- ---- 88.60 +7.80 80.80 2450 ---- ---- ---- ---- 85.70 +7.50 78.20 2475 ---- ---- ---- ---- 83.10 +7.30 75.80 2500 ---- ---- ---- ---- 80.60 +7.10 73.50 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1031.00 +28.90 1002.10 1025 ---- ---- ---- ---- 1006.00 +28.90 977.10 1050 ---- ---- ---- ---- 981.00 +28.90 952.10 1075 ---- ---- ---- ---- 956.00 +28.90 927.10 1100 ---- ---- ---- ---- 931.00 +28.90 902.10 1125 ---- ---- ---- ---- 906.00 +28.90 877.10 1130 ---- ---- ---- ---- 901.00 +28.90 872.10 1140 ---- ---- ---- ---- 891.00 +28.90 862.10 1150 ---- ---- ---- ---- 881.00 +28.90 852.10 1160 ---- ---- ---- ---- 871.00 +28.90 842.10 1170 ---- ---- ---- ---- 861.00 +28.90 832.10 1175 ---- ---- ---- ---- 856.00 +28.90 827.10 1180 ---- ---- ---- ---- 851.00 +28.90 822.10 1190 ---- ---- ---- ---- 841.00 +28.90 812.10 1200 ---- ---- ---- ---- 831.00 +28.90 802.10 1210 ---- ---- ---- ---- 821.00 +28.80 792.20 1220 ---- ---- ---- ---- 811.00 +28.70 782.30 1225 ---- ---- ---- ---- 806.00 +28.70 777.30 1230 ---- ---- ---- ---- 801.00 +28.60 772.40 1235 ---- ---- ---- ---- 796.00 +28.50 767.50 1240 ---- ---- ---- ---- 791.10 +28.50 762.60 1245 ---- ---- ---- ---- 786.10 +28.50 757.60 1250 ---- ---- ---- ---- 781.10 +28.30 752.80 1255 ---- ---- ---- ---- 776.20 +28.30 747.90 1260 ---- ---- ---- ---- 771.30 +28.30 743.00 1265 ---- ---- ---- ---- 766.30 +28.20 738.10 1270 ---- ---- ---- ---- 761.40 +28.10 733.30 1275 ---- ---- ---- ---- 756.50 +28.10 728.40 1280 ---- ---- ---- ---- 751.60 +28.00 723.60 1285 ---- ---- ---- ---- 746.70 +27.90 718.80 1290 ---- ---- ---- ---- 741.80 +27.90 713.90 1295 ---- ---- ---- ---- 737.00 +27.90 709.10 1300 ---- ---- ---- ---- 732.10 +27.80 704.30 1305 ---- ---- ---- ---- 727.30 +27.80 699.50 1310 ---- ---- ---- ---- 722.40 +27.70 694.70 1315 ---- ---- ---- ---- 717.60 +27.60 690.00 1320 ---- ---- ---- ---- 712.70 +27.50 685.20 1325 ---- ---- ---- ---- 707.90 +27.50 680.40 1330 ---- ---- ---- ---- 703.10 +27.40 675.70 1335 ---- ---- ---- ---- 698.30 +27.40 670.90 1340 ---- ---- ---- ---- 693.50 +27.30 666.20 1345 ---- ---- ---- ---- 688.70 +27.20 661.50 1350 ---- ---- ---- ---- 684.00 +27.20 656.80 1355 ---- ---- ---- ---- 679.20 +27.10 652.10 1360 ---- ---- ---- ---- 674.40 +27.00 647.40 1365 ---- ---- ---- ---- 669.70 +27.00 642.70 1370 ---- ---- ---- ---- 665.00 +27.00 638.00 1375 ---- ---- ---- ---- 660.20 +26.90 633.30 1380 ---- ---- ---- ---- 655.50 +26.80 628.70 1385 ---- ---- ---- ---- 650.80 +26.80 624.00 1390 ---- ---- ---- ---- 646.10 +26.70 619.40 1395 ---- ---- ---- ---- 641.40 +26.70 614.70 1400 ---- ---- ---- ---- 636.70 +26.60 610.10 1405 ---- ---- ---- ---- 632.00 +26.50 605.50 1410 ---- ---- ---- ---- 627.30 +26.40 600.90 1415 ---- ---- ---- ---- 622.70 +26.40 596.30 1420 ---- ---- ---- ---- 618.00 +26.30 591.70 1425 ---- ---- ---- ---- 613.40 +26.30 587.10 1430 ---- ---- ---- ---- 608.70 +26.20 582.50 1435 ---- ---- ---- ---- 604.10 +26.10 578.00 1440 ---- ---- ---- ---- 599.50 +26.10 573.40 1445 ---- ---- ---- ---- 594.90 +26.00 568.90 1450 ---- ---- ---- ---- 590.30 +26.00 564.30 1455 ---- ---- ---- ---- 585.70 +25.90 559.80 1460 ---- ---- ---- ---- 581.10 +25.80 555.30 1465 ---- ---- ---- ---- 576.60 +25.80 550.80 1470 ---- ---- ---- ---- 572.00 +25.70 546.30 1475 ---- ---- ---- ---- 567.50 +25.70 541.80 1480 ---- ---- ---- ---- 562.90 +25.50 537.40 1485 ---- ---- ---- ---- 558.40 +25.50 532.90 1490 ---- ---- ---- ---- 553.90 +25.40 528.50 1495 ---- ---- ---- ---- 549.40 +25.40 524.00 1500 ---- ---- ---- ---- 544.90 +25.30 519.60 1505 ---- ---- ---- ---- 540.40 +25.20 515.20 1510 ---- ---- ---- ---- 535.90 +25.10 510.80 1515 ---- ---- ---- ---- 531.50 +25.10 506.40 1520 ---- ---- ---- ---- 527.00 +25.00 502.00 1525 ---- ---- ---- ---- 522.60 +24.90 497.70 1530 ---- ---- ---- ---- 518.20 +24.90 493.30 1535 ---- ---- ---- ---- 513.80 +24.80 489.00 1540 ---- ---- ---- ---- 509.40 +24.70 484.70 1545 ---- ---- ---- ---- 505.00 +24.60 480.40 1550 ---- ---- ---- ---- 500.60 +24.50 476.10 1555 ---- ---- ---- ---- 496.30 +24.50 471.80 1560 ---- ---- ---- ---- 491.90 +24.40 467.50 1565 ---- ---- ---- ---- 487.60 +24.30 463.30 1570 ---- ---- ---- ---- 483.30 +24.20 459.10 1575 ---- ---- ---- ---- 479.00 +24.20 454.80 1580 ---- ---- ---- ---- 474.70 +24.10 450.60 1585 ---- ---- ---- ---- 470.50 +24.10 446.40 1590 ---- ---- ---- ---- 466.20 +23.90 442.30 1595 ---- ---- ---- ---- 462.00 +23.90 438.10 1600 ---- ---- ---- ---- 457.80 +23.80 434.00 1605 ---- ---- ---- ---- 453.50 +23.60 429.90 1610 ---- ---- ---- ---- 449.40 +23.70 425.70 1615 ---- ---- ---- ---- 445.20 +23.60 421.60 1620 ---- ---- ---- ---- 441.00 +23.40 417.60 1625 ---- ---- ---- ---- 436.90 +23.40 413.50 1630 ---- ---- ---- ---- 432.70 +23.30 409.40 1635 ---- ---- ---- ---- 428.60 +23.20 405.40 1640 ---- ---- ---- ---- 424.50 +23.10 401.40 1645 ---- ---- ---- ---- 420.40 +23.00 397.40 1650 ---- ---- ---- ---- 416.30 +22.90 393.40 1655 ---- ---- ---- ---- 412.20 +22.80 389.40 1660 ---- ---- ---- ---- 408.20 +22.80 385.40 1665 ---- ---- ---- ---- 404.20 +22.70 381.50 1670 ---- ---- ---- ---- 400.10 +22.50 377.60 1675 ---- ---- ---- ---- 396.10 +22.40 373.70 1680 ---- ---- ---- ---- 392.20 +22.40 369.80 1685 ---- ---- ---- ---- 388.20 +22.30 365.90 1690 ---- ---- ---- ---- 384.30 +22.20 362.10 1695 ---- ---- ---- ---- 380.40 +22.10 358.30 1700 ---- ---- ---- ---- 376.50 +22.00 354.50 1705 ---- ---- ---- ---- 372.70 +21.90 350.80 1710 ---- ---- ---- ---- 368.90 +21.80 347.10 1715 ---- ---- ---- ---- 365.10 +21.70 343.40 1720 ---- ---- ---- ---- 361.40 +21.60 339.80 1725 ---- ---- ---- ---- 357.70 +21.50 336.20 1730 ---- ---- ---- ---- 354.00 +21.40 332.60 1735 ---- ---- ---- ---- 350.30 +21.30 329.00 1740 ---- ---- ---- ---- 346.70 +21.20 325.50 1745 ---- ---- ---- ---- 343.10 +21.10 322.00 1750 ---- ---- ---- ---- 339.50 +20.90 318.60 1755 ---- ---- ---- ---- 336.00 +20.90 315.10 1760 ---- ---- ---- ---- 332.50 +20.80 311.70 1765 ---- ---- ---- ---- 329.00 +20.60 308.40 1770 ---- ---- ---- ---- 325.60 +20.50 305.10 1775 ---- ---- ---- ---- 322.20 +20.40 301.80 1780 ---- ---- ---- ---- 318.80 +20.30 298.50 1785 ---- ---- ---- ---- 315.50 +20.20 295.30 1790 ---- ---- ---- ---- 312.20 +20.10 292.10 1795 ---- ---- ---- ---- 308.90 +20.00 288.90 1800 ---- ---- ---- ---- 305.70 +19.90 285.80 1805 ---- ---- ---- ---- 302.40 +19.70 282.70 1810 ---- ---- ---- ---- 299.30 +19.70 279.60 1815 ---- ---- ---- ---- 296.10 +19.50 276.60 1820 ---- ---- ---- ---- 293.00 +19.40 273.60 1825 ---- ---- ---- ---- 289.90 +19.30 270.60 1830 ---- ---- ---- ---- 286.80 +19.10 267.70 1835 ---- ---- ---- ---- 283.80 +19.10 264.70 1840 ---- ---- ---- ---- 280.80 +19.00 261.80 1845 ---- ---- ---- ---- 277.80 +18.80 259.00 1850 ---- ---- ---- ---- 274.90 +18.70 256.20 1855 ---- ---- ---- ---- 272.00 +18.60 253.40 1860 ---- ---- ---- ---- 269.10 +18.50 250.60 1865 ---- ---- ---- ---- 266.20 +18.30 247.90 1870 ---- ---- ---- ---- 263.40 +18.20 245.20 1875 ---- ---- ---- ---- 260.60 +18.10 242.50 1880 ---- ---- ---- ---- 257.80 +18.00 239.80 1885 ---- ---- ---- ---- 255.10 +17.90 237.20 1890 ---- ---- ---- ---- 252.40 +17.80 234.60 1895 ---- ---- ---- ---- 249.70 +17.60 232.10 1900 ---- ---- ---- ---- 247.10 +17.50 229.60 1905 ---- ---- ---- ---- 244.50 +17.40 227.10 1910 ---- ---- ---- ---- 241.90 +17.30 224.60 1915 ---- ---- ---- ---- 239.30 +17.10 222.20 1920 ---- ---- ---- ---- 236.80 +17.00 219.80 1925 ---- ---- ---- ---- 234.30 +16.90 217.40 1930 ---- ---- ---- ---- 231.90 +16.90 215.00 1935 ---- ---- ---- ---- 229.40 +16.70 212.70 1940 ---- ---- ---- ---- 227.00 +16.60 210.40 1945 ---- ---- ---- ---- 224.70 +16.50 208.20 1950 ---- ---- ---- ---- 222.30 +16.30 206.00 1955 ---- ---- ---- ---- 220.00 +16.20 203.80 1960 ---- ---- ---- ---- 217.70 +16.10 201.60 1965 ---- ---- ---- ---- 215.50 +16.00 199.50 1970 ---- ---- ---- ---- 213.20 +15.80 197.40 1975 ---- ---- ---- ---- 211.00 +15.70 195.30 1980 ---- ---- ---- ---- 208.90 +15.70 193.20 1985 ---- ---- ---- ---- 206.70 +15.50 191.20 1990 ---- ---- ---- ---- 204.60 +15.40 189.20 1995 ---- ---- ---- ---- 202.50 +15.30 187.20 2000 ---- ---- ---- ---- 200.50 +15.20 185.30 2005 ---- ---- ---- ---- 198.50 +15.10 183.40 2010 ---- ---- ---- ---- 196.50 +15.00 181.50 2015 ---- ---- ---- ---- 194.50 +14.80 179.70 2020 ---- ---- ---- ---- 192.60 +14.80 177.80 2025 ---- ---- ---- ---- 190.70 +14.70 176.00 2030 ---- ---- ---- ---- 188.80 +14.50 174.30 2035 ---- ---- ---- ---- 187.00 +14.50 172.50 2040 ---- ---- ---- ---- 185.20 +14.40 170.80 2045 ---- ---- ---- ---- 183.40 +14.20 169.20 2050 ---- ---- ---- ---- 181.60 +14.10 167.50 2055 ---- ---- ---- ---- 179.90 +14.00 165.90 2060 ---- ---- ---- ---- 178.20 +13.90 164.30 2065 ---- ---- ---- ---- 176.60 +13.80 162.80 2070 ---- ---- ---- ---- 175.00 +13.70 161.30 2075 ---- ---- ---- ---- 173.40 +13.60 159.80 2080 ---- ---- ---- ---- 171.80 +13.50 158.30 2085 ---- ---- ---- ---- 170.30 +13.40 156.90 2090 ---- ---- ---- ---- 168.80 +13.30 155.50 2095 ---- ---- ---- ---- 167.30 +13.20 154.10 2100 ---- ---- ---- ---- 165.90 +13.10 152.80 2105 ---- ---- ---- ---- 164.50 +13.00 151.50 2110 ---- ---- ---- ---- 163.10 +12.90 150.20 2115 ---- ---- ---- ---- 161.70 +12.80 148.90 2120 ---- ---- ---- ---- 160.40 +12.80 147.60 2125 ---- ---- ---- ---- 159.00 +12.60 146.40 2130 ---- ---- ---- ---- 157.70 +12.50 145.20 2135 ---- ---- ---- ---- 156.50 +12.50 144.00 2140 ---- ---- ---- ---- 155.20 +12.40 142.80 2145 ---- ---- ---- ---- 154.00 +12.30 141.70 2150 ---- ---- ---- ---- 152.70 +12.20 140.50 2155 ---- ---- ---- ---- 151.50 +12.10 139.40 2160 ---- ---- ---- ---- 150.30 +12.00 138.30 2165 ---- ---- ---- ---- 149.10 +11.90 137.20 2170 ---- ---- ---- ---- 147.90 +11.80 136.10 2175 ---- ---- ---- ---- 146.70 +11.70 135.00 2180 ---- ---- ---- ---- 145.50 +11.60 133.90 2185 ---- ---- ---- ---- 144.40 +11.60 132.80 2190 ---- ---- ---- ---- 143.20 +11.50 131.70 2195 ---- ---- ---- ---- 142.10 +11.40 130.70 2200 ---- ---- ---- ---- 140.90 +11.30 129.60 2205 ---- ---- ---- ---- 139.80 +11.30 128.50 2210 ---- ---- ---- ---- 138.70 +11.20 127.50 2215 ---- ---- ---- ---- 137.60 +11.10 126.50 2220 ---- ---- ---- ---- 136.50 +11.00 125.50 2225 ---- ---- ---- ---- 135.40 +10.90 124.50 2230 ---- ---- ---- ---- 134.40 +10.90 123.50 2235 ---- ---- ---- ---- 133.40 +10.80 122.60 2240 ---- ---- ---- ---- 132.40 +10.80 121.60 2245 ---- ---- ---- ---- 131.40 +10.70 120.70 2250 ---- ---- ---- ---- 130.40 +10.50 119.90 2255 ---- ---- ---- ---- 129.50 +10.50 119.00 2260 ---- ---- ---- ---- 128.60 +10.40 118.20 2265 ---- ---- ---- ---- 127.70 +10.30 117.40 2270 ---- ---- ---- ---- 126.90 +10.30 116.60 2275 ---- ---- ---- ---- 126.10 +10.20 115.90 2280 ---- ---- ---- ---- 125.30 +10.10 115.20 2285 ---- ---- ---- ---- 124.50 +10.10 114.40 2290 ---- ---- ---- ---- 123.70 +10.00 113.70 2295 ---- ---- ---- ---- 122.80 +9.90 112.90 2300 ---- ---- ---- ---- 122.00 +9.90 112.10 2305 ---- ---- ---- ---- 121.10 +9.80 111.30 2310 ---- ---- ---- ---- 120.30 +9.80 110.50 2315 ---- ---- ---- ---- 119.40 +9.70 109.70 2320 ---- ---- ---- ---- 118.60 +9.60 109.00 2325 ---- ---- ---- ---- 117.70 +9.50 108.20 2330 ---- ---- ---- ---- 116.90 +9.50 107.40 2335 ---- ---- ---- ---- 116.00 +9.40 106.60 2340 ---- ---- ---- ---- 115.20 +9.30 105.90 2345 ---- ---- ---- ---- 114.40 +9.30 105.10 2350 ---- ---- ---- ---- 113.60 +9.20 104.40 2355 ---- ---- ---- ---- 112.80 +9.20 103.60 2360 ---- ---- ---- ---- 112.00 +9.10 102.90 2365 ---- ---- ---- ---- 111.20 +9.00 102.20 2370 ---- ---- ---- ---- 110.50 +9.00 101.50 2375 ---- ---- ---- ---- 109.70 +8.90 100.80 2380 ---- ---- ---- ---- 109.00 +8.90 100.10 2390 ---- ---- ---- ---- 107.50 +8.80 98.70 2400 ---- ---- ---- ---- 106.00 +8.60 97.40 2410 ---- ---- ---- ---- 104.60 +8.50 96.10 2420 ---- ---- ---- ---- 103.30 +8.50 94.80 2425 ---- ---- ---- ---- 102.60 +8.40 94.20 2430 ---- ---- ---- ---- 101.90 +8.30 93.60 2440 ---- ---- ---- ---- 100.60 +8.20 92.40 2450 ---- ---- ---- ---- 99.30 +8.10 91.20 2460 ---- ---- ---- ---- 98.10 +8.10 90.00 2470 ---- ---- ---- ---- 96.80 +7.90 88.90 2475 ---- ---- ---- ---- 96.20 +7.90 88.30 2500 ---- ---- ---- ---- 93.30 +7.60 85.70 2525 ---- ---- ---- ---- 90.60 +7.50 83.10 2550 ---- ---- ---- ---- 88.00 +7.30 80.70 2575 ---- ---- ---- ---- 85.50 +7.00 78.50 2600 ---- ---- ---- ---- 83.20 +6.90 76.30 2625 ---- ---- ---- ---- 81.00 +6.70 74.30 2650 ---- ---- ---- ---- 78.90 +6.50 72.40 950 ---- ---- ---- ---- 1081.00 +28.90 1052.10 975 ---- ---- ---- ---- 1056.00 +28.90 1027.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1027.20 +28.90 998.30 1050 ---- ---- ---- ---- 1002.20 +28.90 973.30 1075 ---- ---- ---- ---- 977.20 +28.90 948.30 1100 ---- ---- ---- ---- 952.20 +28.90 923.30 1125 ---- ---- ---- ---- 927.20 +28.90 898.30 1150 ---- ---- ---- ---- 902.20 +28.70 873.50 1175 ---- ---- ---- ---- 877.30 +28.40 848.90 1200 ---- ---- ---- ---- 852.70 +28.10 824.60 1220 ---- ---- ---- ---- 833.20 +27.90 805.30 1225 ---- ---- ---- ---- 828.30 +27.80 800.50 1230 ---- ---- ---- ---- 823.50 +27.80 795.70 1240 ---- ---- ---- ---- 813.80 +27.70 786.10 1250 ---- ---- ---- ---- 804.10 +27.50 776.60 1260 ---- ---- ---- ---- 794.50 +27.40 767.10 1270 ---- ---- ---- ---- 784.90 +27.30 757.60 1275 ---- ---- ---- ---- 780.20 +27.30 752.90 1280 ---- ---- ---- ---- 775.40 +27.20 748.20 1290 ---- ---- ---- ---- 765.90 +27.10 738.80 1300 ---- ---- ---- ---- 756.40 +27.00 729.40 1310 ---- ---- ---- ---- 746.90 +26.80 720.10 1315 ---- ---- ---- ---- 742.20 +26.80 715.40 1320 ---- ---- ---- ---- 737.50 +26.70 710.80 1325 ---- ---- ---- ---- 732.80 +26.70 706.10 1330 ---- ---- ---- ---- 728.10 +26.60 701.50 1335 ---- ---- ---- ---- 723.50 +26.60 696.90 1340 ---- ---- ---- ---- 718.80 +26.50 692.30 1345 ---- ---- ---- ---- 714.10 +26.40 687.70 1350 ---- ---- ---- ---- 709.50 +26.40 683.10 1355 ---- ---- ---- ---- 704.80 +26.30 678.50 1360 ---- ---- ---- ---- 700.20 +26.30 673.90 1365 ---- ---- ---- ---- 695.50 +26.20 669.30 1370 ---- ---- ---- ---- 690.90 +26.20 664.70 1375 ---- ---- ---- ---- 686.30 +26.10 660.20 1380 ---- ---- ---- ---- 681.70 +26.10 655.60 1385 ---- ---- ---- ---- 677.10 +26.00 651.10 1390 ---- ---- ---- ---- 672.50 +26.00 646.50 1395 ---- ---- ---- ---- 667.90 +25.90 642.00 1400 ---- ---- ---- ---- 663.30 +25.80 637.50 1405 ---- ---- ---- ---- 658.80 +25.80 633.00 1410 ---- ---- ---- ---- 654.20 +25.70 628.50 1415 ---- ---- ---- ---- 649.60 +25.60 624.00 1420 ---- ---- ---- ---- 645.10 +25.60 619.50 1425 ---- ---- ---- ---- 640.60 +25.60 615.00 1430 ---- ---- ---- ---- 636.00 +25.40 610.60 1435 ---- ---- ---- ---- 631.50 +25.40 606.10 1440 ---- ---- ---- ---- 627.00 +25.40 601.60 1445 ---- ---- ---- ---- 622.50 +25.30 597.20 1450 ---- ---- ---- ---- 618.00 +25.20 592.80 1455 ---- ---- ---- ---- 613.50 +25.20 588.30 1460 ---- ---- ---- ---- 609.00 +25.10 583.90 1465 ---- ---- ---- ---- 604.60 +25.10 579.50 1470 ---- ---- ---- ---- 600.10 +25.00 575.10 1475 ---- ---- ---- ---- 595.60 +24.90 570.70 1480 ---- ---- ---- ---- 591.20 +24.90 566.30 1485 ---- ---- ---- ---- 586.80 +24.80 562.00 1490 ---- ---- ---- ---- 582.30 +24.70 557.60 1495 ---- ---- ---- ---- 577.90 +24.60 553.30 1500 ---- ---- ---- ---- 573.50 +24.60 548.90 1505 ---- ---- ---- ---- 569.10 +24.50 544.60 1510 ---- ---- ---- ---- 564.80 +24.50 540.30 1515 ---- ---- ---- ---- 560.40 +24.40 536.00 1520 ---- ---- ---- ---- 556.00 +24.30 531.70 1525 ---- ---- ---- ---- 551.70 +24.30 527.40 1530 ---- ---- ---- ---- 547.40 +24.30 523.10 1535 ---- ---- ---- ---- 543.00 +24.10 518.90 1540 ---- ---- ---- ---- 538.70 +24.10 514.60 1545 ---- ---- ---- ---- 534.40 +24.00 510.40 1550 ---- ---- ---- ---- 530.10 +23.90 506.20 1555 ---- ---- ---- ---- 525.90 +23.90 502.00 1560 ---- ---- ---- ---- 521.60 +23.80 497.80 1565 ---- ---- ---- ---- 517.40 +23.80 493.60 1570 ---- ---- ---- ---- 513.10 +23.60 489.50 1575 ---- ---- ---- ---- 508.90 +23.60 485.30 1580 ---- ---- ---- ---- 504.70 +23.50 481.20 1585 ---- ---- ---- ---- 500.50 +23.40 477.10 1590 ---- ---- ---- ---- 496.40 +23.40 473.00 1595 ---- ---- ---- ---- 492.20 +23.30 468.90 1600 ---- ---- ---- ---- 488.10 +23.30 464.80 1605 ---- ---- ---- ---- 483.90 +23.10 460.80 1610 ---- ---- ---- ---- 479.80 +23.10 456.70 1615 ---- ---- ---- ---- 475.70 +23.00 452.70 1620 ---- ---- ---- ---- 471.60 +22.90 448.70 1625 ---- ---- ---- ---- 467.50 +22.80 444.70 1630 ---- ---- ---- ---- 463.50 +22.80 440.70 1635 ---- ---- ---- ---- 459.40 +22.60 436.80 1640 ---- ---- ---- ---- 455.40 +22.60 432.80 1645 ---- ---- ---- ---- 451.40 +22.50 428.90 1650 ---- ---- ---- ---- 447.40 +22.50 424.90 1655 ---- ---- ---- ---- 443.40 +22.40 421.00 1660 ---- ---- ---- ---- 439.40 +22.30 417.10 1665 ---- ---- ---- ---- 435.40 +22.20 413.20 1670 ---- ---- ---- ---- 431.50 +22.10 409.40 1675 ---- ---- ---- ---- 427.50 +22.00 405.50 1680 ---- ---- ---- ---- 423.60 +21.90 401.70 1685 ---- ---- ---- ---- 419.70 +21.90 397.80 1690 ---- ---- ---- ---- 415.80 +21.80 394.00 1695 ---- ---- ---- ---- 411.90 +21.70 390.20 1700 ---- ---- ---- ---- 408.10 +21.60 386.50 1705 ---- ---- ---- ---- 404.30 +21.60 382.70 1710 ---- ---- ---- ---- 400.50 +21.50 379.00 1715 ---- ---- ---- ---- 396.70 +21.30 375.40 1720 ---- ---- ---- ---- 393.00 +21.30 371.70 1725 ---- ---- ---- ---- 389.30 +21.20 368.10 1730 ---- ---- ---- ---- 385.60 +21.10 364.50 1735 ---- ---- ---- ---- 382.00 +21.00 361.00 1740 ---- ---- ---- ---- 378.30 +20.90 357.40 1745 ---- ---- ---- ---- 374.80 +20.80 354.00 1750 ---- ---- ---- ---- 371.20 +20.70 350.50 1755 ---- ---- ---- ---- 367.70 +20.60 347.10 1760 ---- ---- ---- ---- 364.20 +20.50 343.70 1765 ---- ---- ---- ---- 360.80 +20.50 340.30 1770 ---- ---- ---- ---- 357.30 +20.30 337.00 1775 ---- ---- ---- ---- 353.90 +20.20 333.70 1780 ---- ---- ---- ---- 350.60 +20.10 330.50 1785 ---- ---- ---- ---- 347.30 +20.10 327.20 1790 ---- ---- ---- ---- 344.00 +20.00 324.00 1795 ---- ---- ---- ---- 340.70 +19.80 320.90 1800 ---- ---- ---- ---- 337.50 +19.80 317.70 1805 ---- ---- ---- ---- 334.30 +19.70 314.60 1810 ---- ---- ---- ---- 331.10 +19.50 311.60 1815 ---- ---- ---- ---- 327.90 +19.40 308.50 1820 ---- ---- ---- ---- 324.80 +19.30 305.50 1825 ---- ---- ---- ---- 321.80 +19.30 302.50 1830 ---- ---- ---- ---- 318.70 +19.10 299.60 1835 ---- ---- ---- ---- 315.70 +19.00 296.70 1840 ---- ---- ---- ---- 312.70 +18.90 293.80 1845 ---- ---- ---- ---- 309.80 +18.80 291.00 1850 ---- ---- ---- ---- 306.80 +18.70 288.10 1855 ---- ---- ---- ---- 303.90 +18.60 285.30 1860 ---- ---- ---- ---- 301.10 +18.50 282.60 1865 ---- ---- ---- ---- 298.20 +18.40 279.80 1870 ---- ---- ---- ---- 295.40 +18.30 277.10 1875 ---- ---- ---- ---- 292.60 +18.20 274.40 1880 ---- ---- ---- ---- 289.80 +18.00 271.80 1885 ---- ---- ---- ---- 287.10 +17.90 269.20 1890 ---- ---- ---- ---- 284.40 +17.80 266.60 1895 ---- ---- ---- ---- 281.70 +17.70 264.00 1900 ---- ---- ---- ---- 279.10 +17.60 261.50 1905 ---- ---- ---- ---- 276.50 +17.60 258.90 1910 ---- ---- ---- ---- 273.90 +17.40 256.50 1915 ---- ---- ---- ---- 271.30 +17.30 254.00 1920 ---- ---- ---- ---- 268.80 +17.20 251.60 1925 ---- ---- ---- ---- 266.30 +17.10 249.20 1930 ---- ---- ---- ---- 263.90 +17.10 246.80 1935 ---- ---- ---- ---- 261.40 +16.90 244.50 1940 ---- ---- ---- ---- 259.00 +16.80 242.20 1945 ---- ---- ---- ---- 256.60 +16.70 239.90 1950 ---- ---- ---- ---- 254.30 +16.70 237.60 1955 ---- ---- ---- ---- 251.90 +16.50 235.40 1960 ---- ---- ---- ---- 249.60 +16.40 233.20 1965 ---- ---- ---- ---- 247.40 +16.30 231.10 1970 ---- ---- ---- ---- 245.10 +16.20 228.90 1975 ---- ---- ---- ---- 242.90 +16.10 226.80 1980 ---- ---- ---- ---- 240.70 +16.00 224.70 1985 ---- ---- ---- ---- 238.60 +15.90 222.70 1990 ---- ---- ---- ---- 236.40 +15.80 220.60 1995 ---- ---- ---- ---- 234.30 +15.70 218.60 2000 ---- ---- ---- ---- 232.20 +15.60 216.60 2005 ---- ---- ---- ---- 230.20 +15.50 214.70 2010 ---- ---- ---- ---- 228.20 +15.40 212.80 2015 ---- ---- ---- ---- 226.20 +15.30 210.90 2020 ---- ---- ---- ---- 224.20 +15.20 209.00 2025 ---- ---- ---- ---- 222.30 +15.10 207.20 2030 ---- ---- ---- ---- 220.40 +15.00 205.40 2035 ---- ---- ---- ---- 218.50 +14.90 203.60 2040 ---- ---- ---- ---- 216.60 +14.80 201.80 2045 ---- ---- ---- ---- 214.80 +14.70 200.10 2050 ---- ---- ---- ---- 213.00 +14.60 198.40 2055 ---- ---- ---- ---- 211.30 +14.60 196.70 2060 ---- ---- ---- ---- 209.50 +14.40 195.10 2065 ---- ---- ---- ---- 207.80 +14.30 193.50 2070 ---- ---- ---- ---- 206.10 +14.20 191.90 2075 ---- ---- ---- ---- 204.50 +14.20 190.30 2080 ---- ---- ---- ---- 202.90 +14.10 188.80 2085 ---- ---- ---- ---- 201.30 +14.00 187.30 2090 ---- ---- ---- ---- 199.80 +13.90 185.90 2095 ---- ---- ---- ---- 198.20 +13.80 184.40 2100 ---- ---- ---- ---- 196.70 +13.70 183.00 2105 ---- ---- ---- ---- 195.30 +13.60 181.70 2110 ---- ---- ---- ---- 193.90 +13.60 180.30 2115 ---- ---- ---- ---- 192.50 +13.50 179.00 2120 ---- ---- ---- ---- 191.10 +13.40 177.70 2125 ---- ---- ---- ---- 189.70 +13.20 176.50 2130 ---- ---- ---- ---- 188.40 +13.20 175.20 2135 ---- ---- ---- ---- 187.10 +13.10 174.00 2140 ---- ---- ---- ---- 185.90 +13.10 172.80 2145 ---- ---- ---- ---- 184.60 +13.00 171.60 2150 ---- ---- ---- ---- 183.40 +12.90 170.50 2155 ---- ---- ---- ---- 182.10 +12.70 169.40 2160 ---- ---- ---- ---- 180.90 +12.70 168.20 2165 ---- ---- ---- ---- 179.80 +12.70 167.10 2170 ---- ---- ---- ---- 178.60 +12.60 166.00 2175 ---- ---- ---- ---- 177.40 +12.50 164.90 2180 ---- ---- ---- ---- 176.30 +12.50 163.80 2185 ---- ---- ---- ---- 175.10 +12.30 162.80 2190 ---- ---- ---- ---- 174.00 +12.30 161.70 2195 ---- ---- ---- ---- 172.80 +12.10 160.70 2200 ---- ---- ---- ---- 171.70 +12.10 159.60 2205 ---- ---- ---- ---- 170.60 +12.10 158.50 2210 ---- ---- ---- ---- 169.50 +12.00 157.50 2215 ---- ---- ---- ---- 168.40 +11.90 156.50 2220 ---- ---- ---- ---- 167.20 +11.80 155.40 2225 ---- ---- ---- ---- 166.20 +11.80 154.40 2230 ---- ---- ---- ---- 165.10 +11.70 153.40 2235 ---- ---- ---- ---- 164.00 +11.60 152.40 2240 ---- ---- ---- ---- 162.90 +11.50 151.40 2245 ---- ---- ---- ---- 161.90 +11.50 150.40 2250 ---- ---- ---- ---- 160.90 +11.40 149.50 2255 ---- ---- ---- ---- 159.90 +11.30 148.60 2260 ---- ---- ---- ---- 158.90 +11.20 147.70 2265 ---- ---- ---- ---- 158.00 +11.20 146.80 2270 ---- ---- ---- ---- 157.10 +11.20 145.90 2275 ---- ---- ---- ---- 156.20 +11.10 145.10 2280 ---- ---- ---- ---- 155.30 +11.00 144.30 2285 ---- ---- ---- ---- 154.50 +11.00 143.50 2290 ---- ---- ---- ---- 153.70 +10.90 142.80 2295 ---- ---- ---- ---- 152.90 +10.80 142.10 2300 ---- ---- ---- ---- 152.20 +10.80 141.40 2305 ---- ---- ---- ---- 151.40 +10.70 140.70 2310 ---- ---- ---- ---- 150.60 +10.70 139.90 2315 ---- ---- ---- ---- 149.80 +10.60 139.20 2320 ---- ---- ---- ---- 149.00 +10.60 138.40 2325 ---- ---- ---- ---- 148.10 +10.50 137.60 2330 ---- ---- ---- ---- 147.30 +10.40 136.90 2335 ---- ---- ---- ---- 146.50 +10.40 136.10 2340 ---- ---- ---- ---- 145.60 +10.30 135.30 2345 ---- ---- ---- ---- 144.80 +10.30 134.50 2350 ---- ---- ---- ---- 144.00 +10.30 133.70 2355 ---- ---- ---- ---- 143.10 +10.10 133.00 2360 ---- ---- ---- ---- 142.30 +10.00 132.30 2365 ---- ---- ---- ---- 141.60 +10.10 131.50 2370 ---- ---- ---- ---- 140.80 +10.00 130.80 2375 ---- ---- ---- ---- 140.00 +9.90 130.10 2380 ---- ---- ---- ---- 139.30 +9.90 129.40 2390 ---- ---- ---- ---- 137.90 +9.80 128.10 2400 ---- ---- ---- ---- 136.50 +9.70 126.80 2410 ---- ---- ---- ---- 135.10 +9.60 125.50 2420 ---- ---- ---- ---- 133.80 +9.50 124.30 2425 ---- ---- ---- ---- 133.20 +9.50 123.70 2430 ---- ---- ---- ---- 132.50 +9.30 123.20 2440 ---- ---- ---- ---- 131.30 +9.30 122.00 2450 ---- ---- ---- ---- 130.10 +9.20 120.90 2460 ---- ---- ---- ---- 129.00 +9.10 119.90 2470 ---- ---- ---- ---- 127.90 +9.00 118.90 2475 ---- ---- ---- ---- 127.40 +9.00 118.40 2480 ---- ---- ---- ---- 126.80 +8.90 117.90 2500 ---- ---- ---- ---- 124.80 +8.80 116.00 2525 ---- ---- ---- ---- 122.40 +8.60 113.80 2550 ---- ---- ---- ---- 120.20 +8.40 111.80 2575 ---- ---- ---- ---- 118.20 +8.30 109.90 2600 ---- ---- ---- ---- 116.20 +8.00 108.20 2625 ---- ---- ---- ---- 114.40 +7.90 106.50 2650 ---- ---- ---- ---- 112.70 +7.80 104.90 2675 ---- ---- ---- ---- 111.10 +7.60 103.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 998.70 +28.80 969.90 1100 ---- ---- ---- ---- 973.80 +28.60 945.20 1125 ---- ---- ---- ---- 949.10 +28.30 920.80 1150 ---- ---- ---- ---- 924.60 +28.00 896.60 1175 ---- ---- ---- ---- 900.40 +27.70 872.70 1200 ---- ---- ---- ---- 876.30 +27.40 848.90 1225 ---- ---- ---- ---- 852.50 +27.10 825.40 1250 ---- ---- ---- ---- 828.90 +26.90 802.00 1270 ---- ---- ---- ---- 810.10 +26.60 783.50 1275 ---- ---- ---- ---- 805.40 +26.60 778.80 1280 ---- ---- ---- ---- 800.80 +26.60 774.20 1290 ---- ---- ---- ---- 791.50 +26.50 765.00 1300 ---- ---- ---- ---- 782.20 +26.30 755.90 1310 ---- ---- ---- ---- 773.00 +26.30 746.70 1320 ---- ---- ---- ---- 763.70 +26.10 737.60 1325 ---- ---- ---- ---- 759.10 +26.00 733.10 1330 ---- ---- ---- ---- 754.60 +26.00 728.60 1340 ---- ---- ---- ---- 745.40 +25.90 719.50 1350 ---- ---- ---- ---- 736.30 +25.80 710.50 1360 ---- ---- ---- ---- 727.20 +25.70 701.50 1370 ---- ---- ---- ---- 718.10 +25.60 692.50 1375 ---- ---- ---- ---- 713.60 +25.50 688.10 1380 ---- ---- ---- ---- 709.10 +25.50 683.60 1385 ---- ---- ---- ---- 704.50 +25.40 679.10 1390 ---- ---- ---- ---- 700.00 +25.30 674.70 1395 ---- ---- ---- ---- 695.60 +25.30 670.30 1400 ---- ---- ---- ---- 691.10 +25.30 665.80 1405 ---- ---- ---- ---- 686.60 +25.20 661.40 1410 ---- ---- ---- ---- 682.10 +25.10 657.00 1415 ---- ---- ---- ---- 677.60 +25.00 652.60 1420 ---- ---- ---- ---- 673.20 +25.00 648.20 1425 ---- ---- ---- ---- 668.70 +24.90 643.80 1430 ---- ---- ---- ---- 664.30 +24.90 639.40 1435 ---- ---- ---- ---- 659.80 +24.80 635.00 1440 ---- ---- ---- ---- 655.40 +24.80 630.60 1445 ---- ---- ---- ---- 651.00 +24.70 626.30 1450 ---- ---- ---- ---- 646.60 +24.70 621.90 1455 ---- ---- ---- ---- 642.20 +24.70 617.50 1460 ---- ---- ---- ---- 637.80 +24.60 613.20 1465 ---- ---- ---- ---- 633.40 +24.50 608.90 1470 ---- ---- ---- ---- 629.00 +24.50 604.50 1475 ---- ---- ---- ---- 624.60 +24.40 600.20 1480 ---- ---- ---- ---- 620.20 +24.30 595.90 1485 ---- ---- ---- ---- 615.90 +24.30 591.60 1490 ---- ---- ---- ---- 611.50 +24.20 587.30 1495 ---- ---- ---- ---- 607.20 +24.20 583.00 1500 ---- ---- ---- ---- 602.80 +24.00 578.80 1505 ---- ---- ---- ---- 598.50 +24.00 574.50 1510 ---- ---- ---- ---- 594.20 +24.00 570.20 1515 ---- ---- ---- ---- 589.90 +23.90 566.00 1520 ---- ---- ---- ---- 585.60 +23.90 561.70 1525 ---- ---- ---- ---- 581.30 +23.80 557.50 1530 ---- ---- ---- ---- 577.00 +23.70 553.30 1535 ---- ---- ---- ---- 572.80 +23.70 549.10 1540 ---- ---- ---- ---- 568.50 +23.60 544.90 1545 ---- ---- ---- ---- 564.30 +23.60 540.70 1550 ---- ---- ---- ---- 560.00 +23.40 536.60 1555 ---- ---- ---- ---- 555.80 +23.40 532.40 1560 ---- ---- ---- ---- 551.60 +23.30 528.30 1565 ---- ---- ---- ---- 547.40 +23.30 524.10 1570 ---- ---- ---- ---- 543.20 +23.20 520.00 1575 ---- ---- ---- ---- 539.10 +23.20 515.90 1580 ---- ---- ---- ---- 534.90 +23.10 511.80 1585 ---- ---- ---- ---- 530.80 +23.10 507.70 1590 ---- ---- ---- ---- 526.60 +22.90 503.70 1595 ---- ---- ---- ---- 522.50 +22.90 499.60 1600 ---- ---- ---- ---- 518.40 +22.80 495.60 1605 ---- ---- ---- ---- 514.30 +22.70 491.60 1610 ---- ---- ---- ---- 510.30 +22.70 487.60 1615 ---- ---- ---- ---- 506.20 +22.60 483.60 1620 ---- ---- ---- ---- 502.20 +22.60 479.60 1625 ---- ---- ---- ---- 498.10 +22.40 475.70 1630 ---- ---- ---- ---- 494.10 +22.40 471.70 1635 ---- ---- ---- ---- 490.10 +22.30 467.80 1640 ---- ---- ---- ---- 486.10 +22.20 463.90 1645 ---- ---- ---- ---- 482.10 +22.10 460.00 1650 ---- ---- ---- ---- 478.20 +22.10 456.10 1655 ---- ---- ---- ---- 474.20 +22.00 452.20 1660 ---- ---- ---- ---- 470.30 +22.00 448.30 1665 ---- ---- ---- ---- 466.40 +21.90 444.50 1670 ---- ---- ---- ---- 462.50 +21.80 440.70 1675 ---- ---- ---- ---- 458.60 +21.80 436.80 1680 ---- ---- ---- ---- 454.70 +21.70 433.00 1685 ---- ---- ---- ---- 450.80 +21.60 429.20 1690 ---- ---- ---- ---- 447.00 +21.50 425.50 1695 ---- ---- ---- ---- 443.10 +21.40 421.70 1700 ---- ---- ---- ---- 439.30 +21.40 417.90 1705 ---- ---- ---- ---- 435.50 +21.30 414.20 1710 ---- ---- ---- ---- 431.70 +21.20 410.50 1715 ---- ---- ---- ---- 427.90 +21.10 406.80 1720 ---- ---- ---- ---- 424.10 +21.00 403.10 1725 ---- ---- ---- ---- 420.30 +20.90 399.40 1730 ---- ---- ---- ---- 416.60 +20.80 395.80 1735 ---- ---- ---- ---- 412.90 +20.70 392.20 1740 ---- ---- ---- ---- 409.30 +20.70 388.60 1745 ---- ---- ---- ---- 405.70 +20.60 385.10 1750 ---- ---- ---- ---- 402.10 +20.60 381.50 1755 ---- ---- ---- ---- 398.50 +20.40 378.10 1760 ---- ---- ---- ---- 395.00 +20.40 374.60 1765 ---- ---- ---- ---- 391.50 +20.30 371.20 1770 ---- ---- ---- ---- 388.00 +20.20 367.80 1775 ---- ---- ---- ---- 384.60 +20.10 364.50 1780 ---- ---- ---- ---- 381.20 +20.00 361.20 1785 ---- ---- ---- ---- 377.80 +19.90 357.90 1790 ---- ---- ---- ---- 374.50 +19.80 354.70 1795 ---- ---- ---- ---- 371.20 +19.70 351.50 1800 ---- ---- ---- ---- 367.90 +19.60 348.30 1805 ---- ---- ---- ---- 364.70 +19.60 345.10 1810 ---- ---- ---- ---- 361.50 +19.50 342.00 1815 ---- ---- ---- ---- 358.30 +19.40 338.90 1820 ---- ---- ---- ---- 355.20 +19.30 335.90 1825 ---- ---- ---- ---- 352.10 +19.20 332.90 1830 ---- ---- ---- ---- 349.00 +19.10 329.90 1835 ---- ---- ---- ---- 345.90 +19.00 326.90 1840 ---- ---- ---- ---- 342.90 +18.90 324.00 1845 ---- ---- ---- ---- 339.90 +18.80 321.10 1850 ---- ---- ---- ---- 337.00 +18.80 318.20 1855 ---- ---- ---- ---- 334.10 +18.70 315.40 1860 ---- ---- ---- ---- 331.20 +18.60 312.60 1865 ---- ---- ---- ---- 328.30 +18.50 309.80 1870 ---- ---- ---- ---- 325.50 +18.40 307.10 1875 ---- ---- ---- ---- 322.70 +18.30 304.40 1880 ---- ---- ---- ---- 319.90 +18.20 301.70 1885 ---- ---- ---- ---- 317.10 +18.10 299.00 1890 ---- ---- ---- ---- 314.40 +18.00 296.40 1895 ---- ---- ---- ---- 311.70 +17.90 293.80 1900 ---- ---- ---- ---- 309.00 +17.80 291.20 1905 ---- ---- ---- ---- 306.40 +17.70 288.70 1910 ---- ---- ---- ---- 303.80 +17.60 286.20 1915 ---- ---- ---- ---- 301.20 +17.50 283.70 1920 ---- ---- ---- ---- 298.60 +17.40 281.20 1925 ---- ---- ---- ---- 296.10 +17.30 278.80 1930 ---- ---- ---- ---- 293.60 +17.20 276.40 1935 ---- ---- ---- ---- 291.10 +17.10 274.00 1940 ---- ---- ---- ---- 288.70 +17.10 271.60 1945 ---- ---- ---- ---- 286.20 +16.90 269.30 1950 ---- ---- ---- ---- 283.90 +16.90 267.00 1955 ---- ---- ---- ---- 281.50 +16.80 264.70 1960 ---- ---- ---- ---- 279.20 +16.70 262.50 1965 ---- ---- ---- ---- 276.80 +16.50 260.30 1970 ---- ---- ---- ---- 274.60 +16.50 258.10 1975 ---- ---- ---- ---- 272.30 +16.40 255.90 1980 ---- ---- ---- ---- 270.10 +16.30 253.80 1985 ---- ---- ---- ---- 267.90 +16.20 251.70 1990 ---- ---- ---- ---- 265.70 +16.10 249.60 1995 ---- ---- ---- ---- 263.60 +16.00 247.60 2000 ---- ---- ---- ---- 261.40 +15.90 245.50 2005 ---- ---- ---- ---- 259.40 +15.90 243.50 2010 ---- ---- ---- ---- 257.30 +15.70 241.60 2015 ---- ---- ---- ---- 255.30 +15.70 239.60 2020 ---- ---- ---- ---- 253.20 +15.50 237.70 2025 ---- ---- ---- ---- 251.30 +15.50 235.80 2030 ---- ---- ---- ---- 249.30 +15.40 233.90 2035 ---- ---- ---- ---- 247.40 +15.30 232.10 2040 ---- ---- ---- ---- 245.50 +15.20 230.30 2045 ---- ---- ---- ---- 243.60 +15.10 228.50 2050 ---- ---- ---- ---- 241.70 +15.00 226.70 2055 ---- ---- ---- ---- 239.90 +14.90 225.00 2060 ---- ---- ---- ---- 238.10 +14.80 223.30 2065 ---- ---- ---- ---- 236.40 +14.80 221.60 2070 ---- ---- ---- ---- 234.60 +14.70 219.90 2075 ---- ---- ---- ---- 232.90 +14.60 218.30 2080 ---- ---- ---- ---- 231.20 +14.50 216.70 2085 ---- ---- ---- ---- 229.60 +14.50 215.10 2090 ---- ---- ---- ---- 228.00 +14.40 213.60 2095 ---- ---- ---- ---- 226.40 +14.30 212.10 2100 ---- ---- ---- ---- 224.80 +14.20 210.60 2105 ---- ---- ---- ---- 223.30 +14.10 209.20 2110 ---- ---- ---- ---- 221.80 +14.10 207.70 2115 ---- ---- ---- ---- 220.30 +13.90 206.40 2120 ---- ---- ---- ---- 218.90 +13.90 205.00 2125 ---- ---- ---- ---- 217.50 +13.80 203.70 2130 ---- ---- ---- ---- 216.10 +13.70 202.40 2135 ---- ---- ---- ---- 214.70 +13.60 201.10 2140 ---- ---- ---- ---- 213.40 +13.50 199.90 2145 ---- ---- ---- ---- 212.10 +13.50 198.60 2150 ---- ---- ---- ---- 210.90 +13.40 197.50 2155 ---- ---- ---- ---- 209.60 +13.30 196.30 2160 ---- ---- ---- ---- 208.40 +13.30 195.10 2165 ---- ---- ---- ---- 207.20 +13.20 194.00 2170 ---- ---- ---- ---- 206.00 +13.10 192.90 2175 ---- ---- ---- ---- 204.90 +13.10 191.80 2180 ---- ---- ---- ---- 203.70 +13.00 190.70 2185 ---- ---- ---- ---- 202.60 +12.90 189.70 2190 ---- ---- ---- ---- 201.50 +12.90 188.60 2195 ---- ---- ---- ---- 200.40 +12.80 187.60 2200 ---- ---- ---- ---- 199.30 +12.70 186.60 2205 ---- ---- ---- ---- 198.20 +12.60 185.60 2210 ---- ---- ---- ---- 197.10 +12.60 184.50 2215 ---- ---- ---- ---- 196.00 +12.50 183.50 2220 ---- ---- ---- ---- 195.00 +12.50 182.50 2225 ---- ---- ---- ---- 193.90 +12.40 181.50 2230 ---- ---- ---- ---- 192.80 +12.30 180.50 2235 ---- ---- ---- ---- 191.80 +12.30 179.50 2240 ---- ---- ---- ---- 190.70 +12.20 178.50 2245 ---- ---- ---- ---- 189.70 +12.20 177.50 2250 ---- ---- ---- ---- 188.60 +12.00 176.60 2255 ---- ---- ---- ---- 187.60 +12.00 175.60 2260 ---- ---- ---- ---- 186.60 +12.00 174.60 2265 ---- ---- ---- ---- 185.60 +11.90 173.70 2270 ---- ---- ---- ---- 184.60 +11.80 172.80 2275 ---- ---- ---- ---- 183.60 +11.70 171.90 2280 ---- ---- ---- ---- 182.70 +11.70 171.00 2285 ---- ---- ---- ---- 181.70 +11.60 170.10 2290 ---- ---- ---- ---- 180.80 +11.50 169.30 2295 ---- ---- ---- ---- 180.00 +11.50 168.50 2300 ---- ---- ---- ---- 179.10 +11.40 167.70 2305 ---- ---- ---- ---- 178.30 +11.40 166.90 2310 ---- ---- ---- ---- 177.60 +11.40 166.20 2315 ---- ---- ---- ---- 176.80 +11.30 165.50 2320 ---- ---- ---- ---- 176.10 +11.20 164.90 2325 ---- ---- ---- ---- 175.40 +11.20 164.20 2330 ---- ---- ---- ---- 174.70 +11.10 163.60 2335 ---- ---- ---- ---- 173.90 +11.00 162.90 2340 ---- ---- ---- ---- 173.20 +11.10 162.10 2345 ---- ---- ---- ---- 172.40 +11.00 161.40 2350 ---- ---- ---- ---- 171.60 +11.00 160.60 2355 ---- ---- ---- ---- 170.80 +10.90 159.90 2360 ---- ---- ---- ---- 169.90 +10.80 159.10 2365 ---- ---- ---- ---- 169.10 +10.70 158.40 2370 ---- ---- ---- ---- 168.40 +10.80 157.60 2375 ---- ---- ---- ---- 167.60 +10.70 156.90 2380 ---- ---- ---- ---- 166.90 +10.70 156.20 2385 ---- ---- ---- ---- 166.20 +10.60 155.60 2390 ---- ---- ---- ---- 165.50 +10.50 155.00 2400 ---- ---- ---- ---- 164.20 +10.50 153.70 2410 ---- ---- ---- ---- 163.00 +10.40 152.60 2420 ---- ---- ---- ---- 161.80 +10.30 151.50 2425 ---- ---- ---- ---- 161.20 +10.20 151.00 2430 ---- ---- ---- ---- 160.60 +10.20 150.40 2440 ---- ---- ---- ---- 159.50 +10.10 149.40 2450 ---- ---- ---- ---- 158.40 +10.10 148.30 2460 ---- ---- ---- ---- 157.20 +9.90 147.30 2470 ---- ---- ---- ---- 156.10 +9.80 146.30 2475 ---- ---- ---- ---- 155.60 +9.80 145.80 2480 ---- ---- ---- ---- 155.00 +9.70 145.30 2500 ---- ---- ---- ---- 152.90 +9.60 143.30 2525 ---- ---- ---- ---- 150.30 +9.40 140.90 2550 ---- ---- ---- ---- 147.80 +9.20 138.60 2575 ---- ---- ---- ---- 145.50 +9.10 136.40 2600 ---- ---- ---- ---- 143.20 +8.90 134.30 2625 ---- ---- ---- ---- 141.10 +8.80 132.30 2650 ---- ---- ---- ---- 139.00 +8.50 130.50 2675 ---- ---- ---- ---- 137.10 +8.40 128.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 769.70 +26.00 743.70 1350 ---- ---- ---- ---- 747.30 +25.60 721.70 1375 ---- ---- ---- ---- 725.20 +25.30 699.90 1400 ---- ---- ---- ---- 703.30 +25.00 678.30 1425 ---- ---- ---- ---- 681.70 +24.70 657.00 1450 ---- ---- ---- ---- 660.30 +24.40 635.90 1475 ---- ---- ---- ---- 639.20 +24.10 615.10 1500 ---- ---- ---- ---- 618.30 +23.80 594.50 1520 ---- ---- ---- ---- 601.70 +23.50 578.20 1525 ---- ---- ---- ---- 597.60 +23.40 574.20 1530 ---- ---- ---- ---- 593.50 +23.40 570.10 1540 ---- ---- ---- ---- 585.30 +23.20 562.10 1550 ---- ---- ---- ---- 577.20 +23.10 554.10 1560 ---- ---- ---- ---- 569.00 +22.90 546.10 1570 ---- ---- ---- ---- 561.00 +22.90 538.10 1575 ---- ---- ---- ---- 557.00 +22.80 534.20 1580 ---- ---- ---- ---- 552.90 +22.70 530.20 1590 ---- ---- ---- ---- 545.00 +22.60 522.40 1600 ---- ---- ---- ---- 537.00 +22.40 514.60 1610 ---- ---- ---- ---- 529.10 +22.30 506.80 1615 ---- ---- ---- ---- 525.10 +22.20 502.90 1620 ---- ---- ---- ---- 521.20 +22.20 499.00 1625 ---- ---- ---- ---- 517.30 +22.10 495.20 1630 ---- ---- ---- ---- 513.40 +22.10 491.30 1635 ---- ---- ---- ---- 509.50 +22.00 487.50 1640 ---- ---- ---- ---- 505.60 +21.90 483.70 1645 ---- ---- ---- ---- 501.70 +21.80 479.90 1650 ---- ---- ---- ---- 497.80 +21.70 476.10 1655 ---- ---- ---- ---- 493.90 +21.60 472.30 1660 ---- ---- ---- ---- 490.10 +21.60 468.50 1665 ---- ---- ---- ---- 486.20 +21.50 464.70 1670 ---- ---- ---- ---- 482.40 +21.50 460.90 1675 ---- ---- ---- ---- 478.60 +21.40 457.20 1680 ---- ---- ---- ---- 474.70 +21.30 453.40 1685 ---- ---- ---- ---- 470.90 +21.20 449.70 1690 ---- ---- ---- ---- 467.10 +21.10 446.00 1695 ---- ---- ---- ---- 463.40 +21.10 442.30 1700 ---- ---- ---- ---- 459.60 +21.00 438.60 1705 ---- ---- ---- ---- 455.80 +20.90 434.90 1710 ---- ---- ---- ---- 452.10 +20.90 431.20 1715 ---- ---- ---- ---- 448.30 +20.80 427.50 1720 ---- ---- ---- ---- 444.60 +20.80 423.80 1725 ---- ---- ---- ---- 440.90 +20.70 420.20 1730 ---- ---- ---- ---- 437.20 +20.60 416.60 1735 ---- ---- ---- ---- 433.50 +20.50 413.00 1740 ---- ---- ---- ---- 429.80 +20.40 409.40 1745 ---- ---- ---- ---- 426.20 +20.30 405.90 1750 ---- ---- ---- ---- 422.60 +20.20 402.40 1755 ---- ---- ---- ---- 419.10 +20.20 398.90 1760 ---- ---- ---- ---- 415.60 +20.10 395.50 1765 ---- ---- ---- ---- 412.10 +20.00 392.10 1770 ---- ---- ---- ---- 408.70 +20.00 388.70 1775 ---- ---- ---- ---- 405.20 +19.80 385.40 1780 ---- ---- ---- ---- 401.90 +19.80 382.10 1785 ---- ---- ---- ---- 398.50 +19.70 378.80 1790 ---- ---- ---- ---- 395.20 +19.60 375.60 1795 ---- ---- ---- ---- 391.90 +19.50 372.40 1800 ---- ---- ---- ---- 388.70 +19.50 369.20 1805 ---- ---- ---- ---- 385.40 +19.30 366.10 1810 ---- ---- ---- ---- 382.30 +19.30 363.00 1815 ---- ---- ---- ---- 379.10 +19.20 359.90 1820 ---- ---- ---- ---- 376.00 +19.10 356.90 1825 ---- ---- ---- ---- 372.90 +19.10 353.80 1830 ---- ---- ---- ---- 369.80 +18.90 350.90 1835 ---- ---- ---- ---- 366.80 +18.90 347.90 1840 ---- ---- ---- ---- 363.80 +18.80 345.00 1845 ---- ---- ---- ---- 360.90 +18.70 342.20 1850 ---- ---- ---- ---- 357.90 +18.60 339.30 1855 ---- ---- ---- ---- 355.00 +18.50 336.50 1860 ---- ---- ---- ---- 352.20 +18.50 333.70 1865 ---- ---- ---- ---- 349.30 +18.30 331.00 1870 ---- ---- ---- ---- 346.50 +18.20 328.30 1875 ---- ---- ---- ---- 343.70 +18.10 325.60 1880 ---- ---- ---- ---- 341.00 +18.10 322.90 1885 ---- ---- ---- ---- 338.30 +18.00 320.30 1890 ---- ---- ---- ---- 335.60 +18.00 317.60 1895 ---- ---- ---- ---- 332.90 +17.80 315.10 1900 ---- ---- ---- ---- 330.20 +17.70 312.50 1905 ---- ---- ---- ---- 327.60 +17.60 310.00 1910 ---- ---- ---- ---- 325.00 +17.50 307.50 1915 ---- ---- ---- ---- 322.50 +17.50 305.00 1920 ---- ---- ---- ---- 319.90 +17.30 302.60 1925 ---- ---- ---- ---- 317.40 +17.30 300.10 1930 ---- ---- ---- ---- 315.00 +17.20 297.80 1935 ---- ---- ---- ---- 312.50 +17.10 295.40 1940 ---- ---- ---- ---- 310.10 +17.00 293.10 1945 ---- ---- ---- ---- 307.70 +17.00 290.70 1950 ---- ---- ---- ---- 305.30 +16.80 288.50 1955 ---- ---- ---- ---- 303.00 +16.80 286.20 1960 ---- ---- ---- ---- 300.70 +16.70 284.00 1965 ---- ---- ---- ---- 298.40 +16.60 281.80 1970 ---- ---- ---- ---- 296.10 +16.50 279.60 1975 ---- ---- ---- ---- 293.90 +16.40 277.50 1980 ---- ---- ---- ---- 291.70 +16.40 275.30 1985 ---- ---- ---- ---- 289.50 +16.30 273.20 1990 ---- ---- ---- ---- 287.30 +16.10 271.20 1995 ---- ---- ---- ---- 285.20 +16.10 269.10 2000 ---- ---- ---- ---- 283.10 +16.00 267.10 2005 ---- ---- ---- ---- 281.00 +15.90 265.10 2010 ---- ---- ---- ---- 279.00 +15.80 263.20 2015 ---- ---- ---- ---- 277.00 +15.80 261.20 2020 ---- ---- ---- ---- 275.00 +15.70 259.30 2025 ---- ---- ---- ---- 273.00 +15.60 257.40 2030 ---- ---- ---- ---- 271.10 +15.50 255.60 2035 ---- ---- ---- ---- 269.20 +15.50 253.70 2040 ---- ---- ---- ---- 267.30 +15.40 251.90 2045 ---- ---- ---- ---- 265.40 +15.30 250.10 2050 ---- ---- ---- ---- 263.60 +15.20 248.40 2055 ---- ---- ---- ---- 261.80 +15.10 246.70 2060 ---- ---- ---- ---- 260.00 +15.10 244.90 2065 ---- ---- ---- ---- 258.20 +14.90 243.30 2070 ---- ---- ---- ---- 256.50 +14.90 241.60 2075 ---- ---- ---- ---- 254.80 +14.80 240.00 2080 ---- ---- ---- ---- 253.10 +14.70 238.40 2085 ---- ---- ---- ---- 251.50 +14.70 236.80 2090 ---- ---- ---- ---- 249.90 +14.60 235.30 2095 ---- ---- ---- ---- 248.30 +14.50 233.80 2100 ---- ---- ---- ---- 246.70 +14.40 232.30 2105 ---- ---- ---- ---- 245.20 +14.40 230.80 2110 ---- ---- ---- ---- 243.70 +14.30 229.40 2115 ---- ---- ---- ---- 242.20 +14.20 228.00 2120 ---- ---- ---- ---- 240.80 +14.10 226.70 2125 ---- ---- ---- ---- 239.40 +14.10 225.30 2130 ---- ---- ---- ---- 238.00 +14.00 224.00 2135 ---- ---- ---- ---- 236.70 +13.90 222.80 2140 ---- ---- ---- ---- 235.30 +13.80 221.50 2145 ---- ---- ---- ---- 234.10 +13.80 220.30 2150 ---- ---- ---- ---- 232.80 +13.70 219.10 2155 ---- ---- ---- ---- 231.60 +13.60 218.00 2160 ---- ---- ---- ---- 230.40 +13.60 216.80 2165 ---- ---- ---- ---- 229.20 +13.50 215.70 2170 ---- ---- ---- ---- 228.10 +13.50 214.60 2175 ---- ---- ---- ---- 226.90 +13.30 213.60 2180 ---- ---- ---- ---- 225.80 +13.30 212.50 2185 ---- ---- ---- ---- 224.70 +13.20 211.50 2190 ---- ---- ---- ---- 223.60 +13.10 210.50 2195 ---- ---- ---- ---- 222.60 +13.10 209.50 2200 ---- ---- ---- ---- 221.50 +13.00 208.50 2205 ---- ---- ---- ---- 220.50 +13.00 207.50 2210 ---- ---- ---- ---- 219.40 +12.90 206.50 2215 ---- ---- ---- ---- 218.40 +12.90 205.50 2220 ---- ---- ---- ---- 217.40 +12.80 204.60 2225 ---- ---- ---- ---- 216.40 +12.80 203.60 2230 ---- ---- ---- ---- 215.30 +12.60 202.70 2235 ---- ---- ---- ---- 214.30 +12.60 201.70 2240 ---- ---- ---- ---- 213.30 +12.60 200.70 2245 ---- ---- ---- ---- 212.30 +12.50 199.80 2250 ---- ---- ---- ---- 211.30 +12.50 198.80 2255 ---- ---- ---- ---- 210.30 +12.40 197.90 2260 ---- ---- ---- ---- 209.30 +12.40 196.90 2265 ---- ---- ---- ---- 208.30 +12.30 196.00 2270 ---- ---- ---- ---- 207.30 +12.20 195.10 2275 ---- ---- ---- ---- 206.30 +12.10 194.20 2280 ---- ---- ---- ---- 205.40 +12.10 193.30 2285 ---- ---- ---- ---- 204.50 +12.10 192.40 2290 ---- ---- ---- ---- 203.60 +12.00 191.60 2295 ---- ---- ---- ---- 202.70 +11.90 190.80 2300 ---- ---- ---- ---- 201.90 +11.90 190.00 2305 ---- ---- ---- ---- 201.00 +11.80 189.20 2310 ---- ---- ---- ---- 200.30 +11.80 188.50 2315 ---- ---- ---- ---- 199.50 +11.70 187.80 2320 ---- ---- ---- ---- 198.80 +11.70 187.10 2325 ---- ---- ---- ---- 198.10 +11.60 186.50 2330 ---- ---- ---- ---- 197.40 +11.50 185.90 2335 ---- ---- ---- ---- 196.80 +11.50 185.30 2340 ---- ---- ---- ---- 196.10 +11.50 184.60 2345 ---- ---- ---- ---- 195.40 +11.40 184.00 2350 ---- ---- ---- ---- 194.70 +11.40 183.30 2355 ---- ---- ---- ---- 193.90 +11.30 182.60 2360 ---- ---- ---- ---- 193.10 +11.30 181.80 2365 ---- ---- ---- ---- 192.40 +11.30 181.10 2370 ---- ---- ---- ---- 191.60 +11.20 180.40 2375 ---- ---- ---- ---- 190.80 +11.10 179.70 2380 ---- ---- ---- ---- 190.10 +11.10 179.00 2385 ---- ---- ---- ---- 189.40 +11.10 178.30 2390 ---- ---- ---- ---- 188.70 +11.10 177.60 2395 ---- ---- ---- ---- 188.00 +11.00 177.00 2400 ---- ---- ---- ---- 187.30 +10.90 176.40 2410 ---- ---- ---- ---- 186.10 +10.90 175.20 2420 ---- ---- ---- ---- 184.90 +10.70 174.20 2425 ---- ---- ---- ---- 184.40 +10.70 173.70 2430 ---- ---- ---- ---- 183.80 +10.60 173.20 2440 ---- ---- ---- ---- 182.80 +10.60 172.20 2450 ---- ---- ---- ---- 181.80 +10.60 171.20 2460 ---- ---- ---- ---- 180.80 +10.50 170.30 2470 ---- ---- ---- ---- 179.80 +10.40 169.40 2475 ---- ---- ---- ---- 179.30 +10.30 169.00 2480 ---- ---- ---- ---- 178.80 +10.30 168.50 2490 ---- ---- ---- ---- 177.90 +10.20 167.70 2500 ---- ---- ---- ---- 177.00 +10.20 166.80 2525 ---- ---- ---- ---- 174.90 +10.00 164.90 2550 ---- ---- ---- ---- 172.90 +9.90 163.00 2575 ---- ---- ---- ---- 171.00 +9.70 161.30 2600 ---- ---- ---- ---- 169.20 +9.50 159.70 2625 ---- ---- ---- ---- 167.60 +9.40 158.20 2650 ---- ---- ---- ---- 166.10 +9.30 156.80 2675 ---- ---- ---- ---- 164.70 +9.20 155.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 771.50 +25.30 746.20 1375 ---- ---- ---- ---- 749.70 +24.90 724.80 1400 ---- ---- ---- ---- 728.20 +24.60 703.60 1425 ---- ---- ---- ---- 706.90 +24.30 682.60 1450 ---- ---- ---- ---- 685.90 +24.10 661.80 1475 ---- ---- ---- ---- 665.00 +23.70 641.30 1500 ---- ---- ---- ---- 644.40 +23.40 621.00 1525 ---- ---- ---- ---- 624.00 +23.10 600.90 1530 ---- ---- ---- ---- 619.90 +23.00 596.90 1540 ---- ---- ---- ---- 611.90 +23.00 588.90 1550 ---- ---- ---- ---- 603.80 +22.80 581.00 1560 ---- ---- ---- ---- 595.80 +22.70 573.10 1570 ---- ---- ---- ---- 587.80 +22.50 565.30 1575 ---- ---- ---- ---- 583.90 +22.50 561.40 1580 ---- ---- ---- ---- 579.90 +22.40 557.50 1590 ---- ---- ---- ---- 572.00 +22.30 549.70 1600 ---- ---- ---- ---- 564.10 +22.20 541.90 1610 ---- ---- ---- ---- 556.30 +22.10 534.20 1620 ---- ---- ---- ---- 548.50 +21.90 526.60 1625 ---- ---- ---- ---- 544.60 +21.90 522.70 1630 ---- ---- ---- ---- 540.70 +21.80 518.90 1635 ---- ---- ---- ---- 536.80 +21.70 515.10 1640 ---- ---- ---- ---- 533.00 +21.70 511.30 1645 ---- ---- ---- ---- 529.10 +21.60 507.50 1650 ---- ---- ---- ---- 525.30 +21.50 503.80 1655 ---- ---- ---- ---- 521.50 +21.50 500.00 1660 ---- ---- ---- ---- 517.60 +21.40 496.20 1665 ---- ---- ---- ---- 513.80 +21.30 492.50 1670 ---- ---- ---- ---- 510.00 +21.30 488.70 1675 ---- ---- ---- ---- 506.20 +21.20 485.00 1680 ---- ---- ---- ---- 502.40 +21.10 481.30 1685 ---- ---- ---- ---- 498.70 +21.10 477.60 1690 ---- ---- ---- ---- 494.90 +21.00 473.90 1695 ---- ---- ---- ---- 491.10 +20.90 470.20 1700 ---- ---- ---- ---- 487.40 +20.90 466.50 1705 ---- ---- ---- ---- 483.60 +20.80 462.80 1710 ---- ---- ---- ---- 479.90 +20.70 459.20 1715 ---- ---- ---- ---- 476.20 +20.70 455.50 1720 ---- ---- ---- ---- 472.50 +20.60 451.90 1725 ---- ---- ---- ---- 468.70 +20.50 448.20 1730 ---- ---- ---- ---- 465.10 +20.50 444.60 1735 ---- ---- ---- ---- 461.40 +20.40 441.00 1740 ---- ---- ---- ---- 457.70 +20.30 437.40 1745 ---- ---- ---- ---- 454.00 +20.20 433.80 1750 ---- ---- ---- ---- 450.40 +20.20 430.20 1755 ---- ---- ---- ---- 446.80 +20.10 426.70 1760 ---- ---- ---- ---- 443.20 +20.00 423.20 1765 ---- ---- ---- ---- 439.60 +19.90 419.70 1770 ---- ---- ---- ---- 436.10 +19.90 416.20 1775 ---- ---- ---- ---- 432.60 +19.80 412.80 1780 ---- ---- ---- ---- 429.20 +19.70 409.50 1785 ---- ---- ---- ---- 425.80 +19.70 406.10 1790 ---- ---- ---- ---- 422.40 +19.60 402.80 1795 ---- ---- ---- ---- 419.00 +19.50 399.50 1800 ---- ---- ---- ---- 415.70 +19.40 396.30 1805 ---- ---- ---- ---- 412.50 +19.40 393.10 1810 ---- ---- ---- ---- 409.20 +19.30 389.90 1815 ---- ---- ---- ---- 406.00 +19.20 386.80 1820 ---- ---- ---- ---- 402.80 +19.10 383.70 1825 ---- ---- ---- ---- 399.70 +19.10 380.60 1830 ---- ---- ---- ---- 396.60 +19.00 377.60 1835 ---- ---- ---- ---- 393.50 +18.90 374.60 1840 ---- ---- ---- ---- 390.40 +18.80 371.60 1845 ---- ---- ---- ---- 387.40 +18.70 368.70 1850 ---- ---- ---- ---- 384.40 +18.60 365.80 1855 ---- ---- ---- ---- 381.50 +18.60 362.90 1860 ---- ---- ---- ---- 378.60 +18.50 360.10 1865 ---- ---- ---- ---- 375.70 +18.40 357.30 1870 ---- ---- ---- ---- 372.80 +18.30 354.50 1875 ---- ---- ---- ---- 370.00 +18.20 351.80 1880 ---- ---- ---- ---- 367.20 +18.10 349.10 1885 ---- ---- ---- ---- 364.40 +18.00 346.40 1890 ---- ---- ---- ---- 361.70 +18.00 343.70 1895 ---- ---- ---- ---- 359.00 +17.90 341.10 1900 ---- ---- ---- ---- 356.30 +17.80 338.50 1905 ---- ---- ---- ---- 353.70 +17.80 335.90 1910 ---- ---- ---- ---- 351.10 +17.70 333.40 1915 ---- ---- ---- ---- 348.50 +17.60 330.90 1920 ---- ---- ---- ---- 345.90 +17.50 328.40 1925 ---- ---- ---- ---- 343.40 +17.50 325.90 1930 ---- ---- ---- ---- 340.80 +17.30 323.50 1935 ---- ---- ---- ---- 338.40 +17.30 321.10 1940 ---- ---- ---- ---- 335.90 +17.20 318.70 1945 ---- ---- ---- ---- 333.50 +17.10 316.40 1950 ---- ---- ---- ---- 331.10 +17.10 314.00 1955 ---- ---- ---- ---- 328.70 +17.00 311.70 1960 ---- ---- ---- ---- 326.30 +16.80 309.50 1965 ---- ---- ---- ---- 324.00 +16.80 307.20 1970 ---- ---- ---- ---- 321.70 +16.70 305.00 1975 ---- ---- ---- ---- 319.40 +16.60 302.80 1980 ---- ---- ---- ---- 317.20 +16.60 300.60 1985 ---- ---- ---- ---- 315.00 +16.50 298.50 1990 ---- ---- ---- ---- 312.80 +16.40 296.40 1995 ---- ---- ---- ---- 310.60 +16.30 294.30 2000 ---- ---- ---- ---- 308.50 +16.30 292.20 2005 ---- ---- ---- ---- 306.40 +16.20 290.20 2010 ---- ---- ---- ---- 304.30 +16.10 288.20 2015 ---- ---- ---- ---- 302.20 +16.00 286.20 2020 ---- ---- ---- ---- 300.20 +15.90 284.30 2025 ---- ---- ---- ---- 298.20 +15.90 282.30 2030 ---- ---- ---- ---- 296.20 +15.80 280.40 2035 ---- ---- ---- ---- 294.20 +15.60 278.60 2040 ---- ---- ---- ---- 292.30 +15.60 276.70 2045 ---- ---- ---- ---- 290.40 +15.50 274.90 2050 ---- ---- ---- ---- 288.50 +15.40 273.10 2055 ---- ---- ---- ---- 286.70 +15.40 271.30 2060 ---- ---- ---- ---- 284.90 +15.30 269.60 2065 ---- ---- ---- ---- 283.10 +15.30 267.80 2070 ---- ---- ---- ---- 281.30 +15.20 266.10 2075 ---- ---- ---- ---- 279.50 +15.10 264.40 2080 ---- ---- ---- ---- 277.80 +15.00 262.80 2085 ---- ---- ---- ---- 276.10 +14.90 261.20 2090 ---- ---- ---- ---- 274.40 +14.80 259.60 2095 ---- ---- ---- ---- 272.80 +14.80 258.00 2100 ---- ---- ---- ---- 271.20 +14.70 256.50 2105 ---- ---- ---- ---- 269.60 +14.60 255.00 2110 ---- ---- ---- ---- 268.10 +14.60 253.50 2115 ---- ---- ---- ---- 266.50 +14.50 252.00 2120 ---- ---- ---- ---- 265.00 +14.40 250.60 2125 ---- ---- ---- ---- 263.60 +14.40 249.20 2130 ---- ---- ---- ---- 262.10 +14.30 247.80 2135 ---- ---- ---- ---- 260.70 +14.20 246.50 2140 ---- ---- ---- ---- 259.30 +14.10 245.20 2145 ---- ---- ---- ---- 258.00 +14.10 243.90 2150 ---- ---- ---- ---- 256.70 +14.00 242.70 2155 ---- ---- ---- ---- 255.40 +14.00 241.40 2160 ---- ---- ---- ---- 254.20 +13.90 240.30 2165 ---- ---- ---- ---- 252.90 +13.80 239.10 2170 ---- ---- ---- ---- 251.80 +13.80 238.00 2175 ---- ---- ---- ---- 250.60 +13.70 236.90 2180 ---- ---- ---- ---- 249.50 +13.70 235.80 2185 ---- ---- ---- ---- 248.30 +13.60 234.70 2190 ---- ---- ---- ---- 247.30 +13.60 233.70 2195 ---- ---- ---- ---- 246.20 +13.50 232.70 2200 ---- ---- ---- ---- 245.10 +13.40 231.70 2205 ---- ---- ---- ---- 244.10 +13.40 230.70 2210 ---- ---- ---- ---- 243.10 +13.30 229.80 2215 ---- ---- ---- ---- 242.10 +13.30 228.80 2220 ---- ---- ---- ---- 241.10 +13.20 227.90 2225 ---- ---- ---- ---- 240.10 +13.10 227.00 2230 ---- ---- ---- ---- 239.10 +13.10 226.00 2235 ---- ---- ---- ---- 238.10 +13.00 225.10 2240 ---- ---- ---- ---- 237.20 +13.00 224.20 2245 ---- ---- ---- ---- 236.20 +12.90 223.30 2250 ---- ---- ---- ---- 235.30 +12.90 222.40 2255 ---- ---- ---- ---- 234.30 +12.80 221.50 2260 ---- ---- ---- ---- 233.30 +12.70 220.60 2265 ---- ---- ---- ---- 232.40 +12.70 219.70 2270 ---- ---- ---- ---- 231.40 +12.60 218.80 2275 ---- ---- ---- ---- 230.50 +12.60 217.90 2280 ---- ---- ---- ---- 229.50 +12.50 217.00 2285 ---- ---- ---- ---- 228.60 +12.50 216.10 2290 ---- ---- ---- ---- 227.70 +12.50 215.20 2295 ---- ---- ---- ---- 226.70 +12.30 214.40 2300 ---- ---- ---- ---- 225.90 +12.40 213.50 2305 ---- ---- ---- ---- 225.00 +12.30 212.70 2310 ---- ---- ---- ---- 224.10 +12.20 211.90 2315 ---- ---- ---- ---- 223.30 +12.20 211.10 2320 ---- ---- ---- ---- 222.50 +12.10 210.40 2325 ---- ---- ---- ---- 221.70 +12.10 209.60 2330 ---- ---- ---- ---- 221.00 +12.10 208.90 2335 ---- ---- ---- ---- 220.30 +12.00 208.30 2340 ---- ---- ---- ---- 219.60 +12.00 207.60 2345 ---- ---- ---- ---- 219.00 +11.90 207.10 2350 ---- ---- ---- ---- 218.40 +11.90 206.50 2355 ---- ---- ---- ---- 217.80 +11.80 206.00 2360 ---- ---- ---- ---- 217.20 +11.80 205.40 2365 ---- ---- ---- ---- 216.60 +11.70 204.90 2370 ---- ---- ---- ---- 216.00 +11.70 204.30 2375 ---- ---- ---- ---- 215.40 +11.70 203.70 2380 ---- ---- ---- ---- 214.80 +11.70 203.10 2385 ---- ---- ---- ---- 214.10 +11.50 202.60 2390 ---- ---- ---- ---- 213.50 +11.50 202.00 2400 ---- ---- ---- ---- 212.20 +11.40 200.80 2410 ---- ---- ---- ---- 211.00 +11.40 199.60 2420 ---- ---- ---- ---- 209.70 +11.30 198.40 2425 ---- ---- ---- ---- 209.10 +11.30 197.80 2430 ---- ---- ---- ---- 208.40 +11.20 197.20 2440 ---- ---- ---- ---- 207.20 +11.20 196.00 2450 ---- ---- ---- ---- 205.90 +11.00 194.90 2460 ---- ---- ---- ---- 204.70 +11.00 193.70 2470 ---- ---- ---- ---- 203.50 +10.90 192.60 2475 ---- ---- ---- ---- 202.90 +10.90 192.00 2480 ---- ---- ---- ---- 202.30 +10.80 191.50 2500 ---- ---- ---- ---- 200.00 +10.70 189.30 2525 ---- ---- ---- ---- 197.30 +10.50 186.80 2550 ---- ---- ---- ---- 194.70 +10.30 184.40 2575 ---- ---- ---- ---- 192.30 +10.20 182.10 2600 ---- ---- ---- ---- 190.00 +10.00 180.00 2625 ---- ---- ---- ---- 187.90 +9.90 178.00 2650 ---- ---- ---- ---- 185.80 +9.70 176.10 2675 ---- ---- ---- ---- 183.90 +9.60 174.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 788.90 +24.80 764.10 1375 ---- ---- ---- ---- 767.50 +24.50 743.00 1400 ---- ---- ---- ---- 746.30 +24.20 722.10 1425 ---- ---- ---- ---- 725.20 +23.90 701.30 1450 ---- ---- ---- ---- 704.40 +23.70 680.70 1475 ---- ---- ---- ---- 683.70 +23.30 660.40 1500 ---- ---- ---- ---- 663.30 +23.10 640.20 1525 ---- ---- ---- ---- 643.00 +22.80 620.20 1550 ---- ---- ---- ---- 622.90 +22.50 600.40 1560 ---- ---- ---- ---- 614.90 +22.40 592.50 1570 ---- ---- ---- ---- 606.90 +22.20 584.70 1575 ---- ---- ---- ---- 603.00 +22.20 580.80 1580 ---- ---- ---- ---- 599.00 +22.10 576.90 1590 ---- ---- ---- ---- 591.10 +22.00 569.10 1600 ---- ---- ---- ---- 583.30 +22.00 561.30 1610 ---- ---- ---- ---- 575.40 +21.80 553.60 1620 ---- ---- ---- ---- 567.60 +21.70 545.90 1625 ---- ---- ---- ---- 563.70 +21.60 542.10 1630 ---- ---- ---- ---- 559.80 +21.50 538.30 1640 ---- ---- ---- ---- 552.10 +21.40 530.70 1650 ---- ---- ---- ---- 544.40 +21.30 523.10 1655 ---- ---- ---- ---- 540.50 +21.20 519.30 1660 ---- ---- ---- ---- 536.70 +21.20 515.50 1665 ---- ---- ---- ---- 532.80 +21.10 511.70 1670 ---- ---- ---- ---- 529.00 +21.00 508.00 1675 ---- ---- ---- ---- 525.20 +21.00 504.20 1680 ---- ---- ---- ---- 521.40 +20.90 500.50 1685 ---- ---- ---- ---- 517.60 +20.80 496.80 1690 ---- ---- ---- ---- 513.80 +20.70 493.10 1695 ---- ---- ---- ---- 510.10 +20.80 489.30 1700 ---- ---- ---- ---- 506.30 +20.60 485.70 1705 ---- ---- ---- ---- 502.60 +20.60 482.00 1710 ---- ---- ---- ---- 498.80 +20.50 478.30 1715 ---- ---- ---- ---- 495.10 +20.50 474.60 1720 ---- ---- ---- ---- 491.40 +20.40 471.00 1725 ---- ---- ---- ---- 487.70 +20.30 467.40 1730 ---- ---- ---- ---- 484.00 +20.30 463.70 1735 ---- ---- ---- ---- 480.30 +20.20 460.10 1740 ---- ---- ---- ---- 476.70 +20.20 456.50 1745 ---- ---- ---- ---- 473.00 +20.10 452.90 1750 ---- ---- ---- ---- 469.40 +20.00 449.40 1755 ---- ---- ---- ---- 465.80 +20.00 445.80 1760 ---- ---- ---- ---- 462.20 +19.90 442.30 1765 ---- ---- ---- ---- 458.60 +19.80 438.80 1770 ---- ---- ---- ---- 455.10 +19.80 435.30 1775 ---- ---- ---- ---- 451.60 +19.70 431.90 1780 ---- ---- ---- ---- 448.10 +19.60 428.50 1785 ---- ---- ---- ---- 444.70 +19.60 425.10 1790 ---- ---- ---- ---- 441.30 +19.50 421.80 1795 ---- ---- ---- ---- 437.90 +19.40 418.50 1800 ---- ---- ---- ---- 434.60 +19.30 415.30 1805 ---- ---- ---- ---- 431.30 +19.20 412.10 1810 ---- ---- ---- ---- 428.00 +19.10 408.90 1815 ---- ---- ---- ---- 424.80 +19.10 405.70 1820 ---- ---- ---- ---- 421.60 +19.00 402.60 1825 ---- ---- ---- ---- 418.50 +19.00 399.50 1830 ---- ---- ---- ---- 415.30 +18.80 396.50 1835 ---- ---- ---- ---- 412.30 +18.80 393.50 1840 ---- ---- ---- ---- 409.20 +18.70 390.50 1845 ---- ---- ---- ---- 406.20 +18.70 387.50 1850 ---- ---- ---- ---- 403.20 +18.60 384.60 1855 ---- ---- ---- ---- 400.20 +18.50 381.70 1860 ---- ---- ---- ---- 397.30 +18.40 378.90 1865 ---- ---- ---- ---- 394.40 +18.30 376.10 1870 ---- ---- ---- ---- 391.60 +18.30 373.30 1875 ---- ---- ---- ---- 388.70 +18.20 370.50 1880 ---- ---- ---- ---- 386.00 +18.20 367.80 1885 ---- ---- ---- ---- 383.20 +18.10 365.10 1890 ---- ---- ---- ---- 380.50 +18.00 362.50 1895 ---- ---- ---- ---- 377.80 +17.90 359.90 1900 ---- ---- ---- ---- 375.10 +17.80 357.30 1905 ---- ---- ---- ---- 372.40 +17.70 354.70 1910 ---- ---- ---- ---- 369.80 +17.60 352.20 1915 ---- ---- ---- ---- 367.20 +17.50 349.70 1920 ---- ---- ---- ---- 364.70 +17.50 347.20 1925 ---- ---- ---- ---- 362.20 +17.50 344.70 1930 ---- ---- ---- ---- 359.60 +17.30 342.30 1935 ---- ---- ---- ---- 357.20 +17.30 339.90 1940 ---- ---- ---- ---- 354.70 +17.20 337.50 1945 ---- ---- ---- ---- 352.30 +17.10 335.20 1950 ---- ---- ---- ---- 349.90 +17.10 332.80 1955 ---- ---- ---- ---- 347.50 +17.00 330.50 1960 ---- ---- ---- ---- 345.20 +16.90 328.30 1965 ---- ---- ---- ---- 342.90 +16.90 326.00 1970 ---- ---- ---- ---- 340.60 +16.80 323.80 1975 ---- ---- ---- ---- 338.30 +16.70 321.60 1980 ---- ---- ---- ---- 336.10 +16.60 319.50 1985 ---- ---- ---- ---- 333.80 +16.50 317.30 1990 ---- ---- ---- ---- 331.70 +16.50 315.20 1995 ---- ---- ---- ---- 329.50 +16.40 313.10 2000 ---- ---- ---- ---- 327.40 +16.30 311.10 2005 ---- ---- ---- ---- 325.30 +16.30 309.00 2010 ---- ---- ---- ---- 323.20 +16.20 307.00 2015 ---- ---- ---- ---- 321.10 +16.10 305.00 2020 ---- ---- ---- ---- 319.10 +16.00 303.10 2025 ---- ---- ---- ---- 317.10 +15.90 301.20 2030 ---- ---- ---- ---- 315.10 +15.80 299.30 2035 ---- ---- ---- ---- 313.20 +15.80 297.40 2040 ---- ---- ---- ---- 311.20 +15.70 295.50 2045 ---- ---- ---- ---- 309.30 +15.60 293.70 2050 ---- ---- ---- ---- 307.50 +15.60 291.90 2055 ---- ---- ---- ---- 305.60 +15.50 290.10 2060 ---- ---- ---- ---- 303.80 +15.40 288.40 2065 ---- ---- ---- ---- 302.00 +15.30 286.70 2070 ---- ---- ---- ---- 300.20 +15.20 285.00 2075 ---- ---- ---- ---- 298.50 +15.20 283.30 2080 ---- ---- ---- ---- 296.80 +15.20 281.60 2085 ---- ---- ---- ---- 295.10 +15.10 280.00 2090 ---- ---- ---- ---- 293.40 +15.00 278.40 2095 ---- ---- ---- ---- 291.80 +15.00 276.80 2100 ---- ---- ---- ---- 290.20 +14.90 275.30 2105 ---- ---- ---- ---- 288.60 +14.80 273.80 2110 ---- ---- ---- ---- 287.00 +14.70 272.30 2115 ---- ---- ---- ---- 285.50 +14.70 270.80 2120 ---- ---- ---- ---- 284.00 +14.60 269.40 2125 ---- ---- ---- ---- 282.50 +14.50 268.00 2130 ---- ---- ---- ---- 281.10 +14.50 266.60 2135 ---- ---- ---- ---- 279.70 +14.50 265.20 2140 ---- ---- ---- ---- 278.30 +14.40 263.90 2145 ---- ---- ---- ---- 276.90 +14.30 262.60 2150 ---- ---- ---- ---- 275.60 +14.20 261.40 2155 ---- ---- ---- ---- 274.30 +14.10 260.20 2160 ---- ---- ---- ---- 273.10 +14.10 259.00 2165 ---- ---- ---- ---- 271.80 +14.00 257.80 2170 ---- ---- ---- ---- 270.70 +14.00 256.70 2175 ---- ---- ---- ---- 269.50 +13.90 255.60 2180 ---- ---- ---- ---- 268.40 +13.90 254.50 2185 ---- ---- ---- ---- 267.30 +13.90 253.40 2190 ---- ---- ---- ---- 266.20 +13.80 252.40 2195 ---- ---- ---- ---- 265.10 +13.70 251.40 2200 ---- ---- ---- ---- 264.10 +13.60 250.50 2205 ---- ---- ---- ---- 263.10 +13.60 249.50 2210 ---- ---- ---- ---- 262.10 +13.50 248.60 2215 ---- ---- ---- ---- 261.10 +13.50 247.60 2220 ---- ---- ---- ---- 260.20 +13.50 246.70 2225 ---- ---- ---- ---- 259.20 +13.40 245.80 2230 ---- ---- ---- ---- 258.30 +13.40 244.90 2235 ---- ---- ---- ---- 257.30 +13.20 244.10 2240 ---- ---- ---- ---- 256.40 +13.20 243.20 2245 ---- ---- ---- ---- 255.50 +13.20 242.30 2250 ---- ---- ---- ---- 254.60 +13.10 241.50 2255 ---- ---- ---- ---- 253.70 +13.10 240.60 2260 ---- ---- ---- ---- 252.80 +13.00 239.80 2265 ---- ---- ---- ---- 251.90 +13.00 238.90 2270 ---- ---- ---- ---- 251.00 +13.00 238.00 2275 ---- ---- ---- ---- 250.00 +12.80 237.20 2280 ---- ---- ---- ---- 249.10 +12.80 236.30 2285 ---- ---- ---- ---- 248.20 +12.70 235.50 2290 ---- ---- ---- ---- 247.30 +12.70 234.60 2295 ---- ---- ---- ---- 246.40 +12.60 233.80 2300 ---- ---- ---- ---- 245.50 +12.60 232.90 2305 ---- ---- ---- ---- 244.70 +12.60 232.10 2310 ---- ---- ---- ---- 243.80 +12.50 231.30 2315 ---- ---- ---- ---- 243.00 +12.50 230.50 2320 ---- ---- ---- ---- 242.20 +12.40 229.80 2325 ---- ---- ---- ---- 241.40 +12.40 229.00 2330 ---- ---- ---- ---- 240.70 +12.40 228.30 2335 ---- ---- ---- ---- 239.90 +12.30 227.60 2340 ---- ---- ---- ---- 239.20 +12.20 227.00 2345 ---- ---- ---- ---- 238.60 +12.20 226.40 2350 ---- ---- ---- ---- 238.00 +12.20 225.80 2355 ---- ---- ---- ---- 237.40 +12.20 225.20 2360 ---- ---- ---- ---- 236.80 +12.10 224.70 2365 ---- ---- ---- ---- 236.30 +12.10 224.20 2370 ---- ---- ---- ---- 235.80 +12.10 223.70 2375 ---- ---- ---- ---- 235.20 +12.00 223.20 2380 ---- ---- ---- ---- 234.70 +12.00 222.70 2385 ---- ---- ---- ---- 234.10 +11.90 222.20 2390 ---- ---- ---- ---- 233.50 +11.80 221.70 2395 ---- ---- ---- ---- 233.00 +11.90 221.10 2400 ---- ---- ---- ---- 232.40 +11.80 220.60 2410 ---- ---- ---- ---- 231.20 +11.70 219.50 2420 ---- ---- ---- ---- 230.00 +11.60 218.40 2425 ---- ---- ---- ---- 229.40 +11.60 217.80 2430 ---- ---- ---- ---- 228.80 +11.50 217.30 2440 ---- ---- ---- ---- 227.60 +11.50 216.10 2450 ---- ---- ---- ---- 226.40 +11.40 215.00 2460 ---- ---- ---- ---- 225.30 +11.40 213.90 2470 ---- ---- ---- ---- 224.10 +11.30 212.80 2475 ---- ---- ---- ---- 223.50 +11.20 212.30 2480 ---- ---- ---- ---- 223.00 +11.20 211.80 2490 ---- ---- ---- ---- 221.90 +11.20 210.70 2500 ---- ---- ---- ---- 220.80 +11.10 209.70 2525 ---- ---- ---- ---- 218.20 +10.90 207.30 2550 ---- ---- ---- ---- 215.70 +10.70 205.00 2575 ---- ---- ---- ---- 213.40 +10.60 202.80 2600 ---- ---- ---- ---- 211.20 +10.40 200.80 2625 ---- ---- ---- ---- 209.20 +10.40 198.80 2650 ---- ---- ---- ---- 207.20 +10.20 197.00 2675 ---- ---- ---- ---- 205.40 +10.10 195.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 790.10 +24.30 765.80 1400 ---- ---- ---- ---- 769.10 +24.00 745.10 1425 ---- ---- ---- ---- 748.30 +23.70 724.60 1450 ---- ---- ---- ---- 727.70 +23.50 704.20 1475 ---- ---- ---- ---- 707.20 +23.20 684.00 1500 ---- ---- ---- ---- 686.90 +22.90 664.00 1525 ---- ---- ---- ---- 666.80 +22.60 644.20 1550 ---- ---- ---- ---- 646.90 +22.40 624.50 1570 ---- ---- ---- ---- 631.10 +22.20 608.90 1575 ---- ---- ---- ---- 627.10 +22.10 605.00 1580 ---- ---- ---- ---- 623.20 +22.00 601.20 1590 ---- ---- ---- ---- 615.30 +21.90 593.40 1600 ---- ---- ---- ---- 607.50 +21.80 585.70 1610 ---- ---- ---- ---- 599.70 +21.60 578.10 1620 ---- ---- ---- ---- 592.00 +21.60 570.40 1625 ---- ---- ---- ---- 588.10 +21.50 566.60 1630 ---- ---- ---- ---- 584.20 +21.40 562.80 1640 ---- ---- ---- ---- 576.50 +21.30 555.20 1650 ---- ---- ---- ---- 568.90 +21.30 547.60 1660 ---- ---- ---- ---- 561.20 +21.10 540.10 1670 ---- ---- ---- ---- 553.60 +21.00 532.60 1675 ---- ---- ---- ---- 549.80 +20.90 528.90 1680 ---- ---- ---- ---- 546.00 +20.90 525.10 1685 ---- ---- ---- ---- 542.20 +20.80 521.40 1690 ---- ---- ---- ---- 538.40 +20.70 517.70 1695 ---- ---- ---- ---- 534.70 +20.70 514.00 1700 ---- ---- ---- ---- 530.90 +20.60 510.30 1705 ---- ---- ---- ---- 527.20 +20.60 506.60 1710 ---- ---- ---- ---- 523.40 +20.40 503.00 1715 ---- ---- ---- ---- 519.70 +20.40 499.30 1720 ---- ---- ---- ---- 516.00 +20.40 495.60 1725 ---- ---- ---- ---- 512.30 +20.30 492.00 1730 ---- ---- ---- ---- 508.60 +20.20 488.40 1735 ---- ---- ---- ---- 504.90 +20.10 484.80 1740 ---- ---- ---- ---- 501.30 +20.10 481.20 1745 ---- ---- ---- ---- 497.60 +20.00 477.60 1750 ---- ---- ---- ---- 494.00 +20.00 474.00 1755 ---- ---- ---- ---- 490.30 +19.90 470.40 1760 ---- ---- ---- ---- 486.70 +19.80 466.90 1765 ---- ---- ---- ---- 483.10 +19.80 463.30 1770 ---- ---- ---- ---- 479.50 +19.70 459.80 1775 ---- ---- ---- ---- 476.00 +19.70 456.30 1780 ---- ---- ---- ---- 472.40 +19.60 452.80 1785 ---- ---- ---- ---- 468.90 +19.50 449.40 1790 ---- ---- ---- ---- 465.50 +19.50 446.00 1795 ---- ---- ---- ---- 462.10 +19.50 442.60 1800 ---- ---- ---- ---- 458.70 +19.40 439.30 1805 ---- ---- ---- ---- 455.30 +19.30 436.00 1810 ---- ---- ---- ---- 452.00 +19.20 432.80 1815 ---- ---- ---- ---- 448.70 +19.10 429.60 1820 ---- ---- ---- ---- 445.40 +19.00 426.40 1825 ---- ---- ---- ---- 442.20 +19.00 423.20 1830 ---- ---- ---- ---- 439.00 +18.90 420.10 1835 ---- ---- ---- ---- 435.90 +18.90 417.00 1840 ---- ---- ---- ---- 432.80 +18.80 414.00 1845 ---- ---- ---- ---- 429.70 +18.70 411.00 1850 ---- ---- ---- ---- 426.70 +18.70 408.00 1855 ---- ---- ---- ---- 423.60 +18.50 405.10 1860 ---- ---- ---- ---- 420.70 +18.50 402.20 1865 ---- ---- ---- ---- 417.70 +18.40 399.30 1870 ---- ---- ---- ---- 414.80 +18.30 396.50 1875 ---- ---- ---- ---- 411.90 +18.20 393.70 1880 ---- ---- ---- ---- 409.10 +18.20 390.90 1885 ---- ---- ---- ---- 406.30 +18.20 388.10 1890 ---- ---- ---- ---- 403.50 +18.10 385.40 1895 ---- ---- ---- ---- 400.80 +18.00 382.80 1900 ---- ---- ---- ---- 398.10 +18.00 380.10 1905 ---- ---- ---- ---- 395.40 +17.90 377.50 1910 ---- ---- ---- ---- 392.70 +17.80 374.90 1915 ---- ---- ---- ---- 390.10 +17.70 372.40 1920 ---- ---- ---- ---- 387.50 +17.60 369.90 1925 ---- ---- ---- ---- 384.90 +17.50 367.40 1930 ---- ---- ---- ---- 382.40 +17.50 364.90 1935 ---- ---- ---- ---- 379.90 +17.40 362.50 1940 ---- ---- ---- ---- 377.40 +17.30 360.10 1945 ---- ---- ---- ---- 375.00 +17.30 357.70 1950 ---- ---- ---- ---- 372.50 +17.20 355.30 1955 ---- ---- ---- ---- 370.10 +17.10 353.00 1960 ---- ---- ---- ---- 367.70 +17.00 350.70 1965 ---- ---- ---- ---- 365.40 +17.00 348.40 1970 ---- ---- ---- ---- 363.10 +16.90 346.20 1975 ---- ---- ---- ---- 360.80 +16.90 343.90 1980 ---- ---- ---- ---- 358.50 +16.80 341.70 1985 ---- ---- ---- ---- 356.30 +16.70 339.60 1990 ---- ---- ---- ---- 354.00 +16.60 337.40 1995 ---- ---- ---- ---- 351.80 +16.50 335.30 2000 ---- ---- ---- ---- 349.70 +16.50 333.20 2005 ---- ---- ---- ---- 347.50 +16.40 331.10 2010 ---- ---- ---- ---- 345.40 +16.30 329.10 2015 ---- ---- ---- ---- 343.30 +16.20 327.10 2020 ---- ---- ---- ---- 341.30 +16.20 325.10 2025 ---- ---- ---- ---- 339.30 +16.20 323.10 2030 ---- ---- ---- ---- 337.20 +16.00 321.20 2035 ---- ---- ---- ---- 335.30 +16.00 319.30 2040 ---- ---- ---- ---- 333.30 +15.90 317.40 2045 ---- ---- ---- ---- 331.40 +15.90 315.50 2050 ---- ---- ---- ---- 329.50 +15.80 313.70 2055 ---- ---- ---- ---- 327.60 +15.70 311.90 2060 ---- ---- ---- ---- 325.80 +15.70 310.10 2065 ---- ---- ---- ---- 323.90 +15.60 308.30 2070 ---- ---- ---- ---- 322.10 +15.50 306.60 2075 ---- ---- ---- ---- 320.30 +15.40 304.90 2080 ---- ---- ---- ---- 318.60 +15.40 303.20 2085 ---- ---- ---- ---- 316.90 +15.40 301.50 2090 ---- ---- ---- ---- 315.20 +15.30 299.90 2095 ---- ---- ---- ---- 313.50 +15.20 298.30 2100 ---- ---- ---- ---- 311.90 +15.20 296.70 2105 ---- ---- ---- ---- 310.20 +15.00 295.20 2110 ---- ---- ---- ---- 308.60 +15.00 293.60 2115 ---- ---- ---- ---- 307.10 +15.00 292.10 2120 ---- ---- ---- ---- 305.50 +14.80 290.70 2125 ---- ---- ---- ---- 304.00 +14.80 289.20 2130 ---- ---- ---- ---- 302.50 +14.70 287.80 2135 ---- ---- ---- ---- 301.10 +14.70 286.40 2140 ---- ---- ---- ---- 299.70 +14.70 285.00 2145 ---- ---- ---- ---- 298.30 +14.60 283.70 2150 ---- ---- ---- ---- 296.90 +14.50 282.40 2155 ---- ---- ---- ---- 295.60 +14.50 281.10 2160 ---- ---- ---- ---- 294.30 +14.40 279.90 2165 ---- ---- ---- ---- 293.00 +14.30 278.70 2170 ---- ---- ---- ---- 291.80 +14.30 277.50 2175 ---- ---- ---- ---- 290.50 +14.20 276.30 2180 ---- ---- ---- ---- 289.40 +14.20 275.20 2185 ---- ---- ---- ---- 288.20 +14.10 274.10 2190 ---- ---- ---- ---- 287.10 +14.00 273.10 2195 ---- ---- ---- ---- 286.10 +14.10 272.00 2200 ---- ---- ---- ---- 285.00 +13.90 271.10 2205 ---- ---- ---- ---- 284.00 +13.90 270.10 2210 ---- ---- ---- ---- 283.00 +13.90 269.10 2215 ---- ---- ---- ---- 282.00 +13.80 268.20 2220 ---- ---- ---- ---- 281.00 +13.70 267.30 2225 ---- ---- ---- ---- 280.10 +13.70 266.40 2230 ---- ---- ---- ---- 279.20 +13.70 265.50 2235 ---- ---- ---- ---- 278.30 +13.60 264.70 2240 ---- ---- ---- ---- 277.40 +13.60 263.80 2245 ---- ---- ---- ---- 276.50 +13.50 263.00 2250 ---- ---- ---- ---- 275.60 +13.40 262.20 2255 ---- ---- ---- ---- 274.70 +13.40 261.30 2260 ---- ---- ---- ---- 273.90 +13.40 260.50 2265 ---- ---- ---- ---- 273.00 +13.30 259.70 2270 ---- ---- ---- ---- 272.10 +13.20 258.90 2275 ---- ---- ---- ---- 271.30 +13.20 258.10 2280 ---- ---- ---- ---- 270.40 +13.10 257.30 2285 ---- ---- ---- ---- 269.50 +13.10 256.40 2290 ---- ---- ---- ---- 268.70 +13.10 255.60 2295 ---- ---- ---- ---- 267.80 +13.00 254.80 2300 ---- ---- ---- ---- 266.90 +12.90 254.00 2305 ---- ---- ---- ---- 266.10 +13.00 253.10 2310 ---- ---- ---- ---- 265.20 +12.90 252.30 2315 ---- ---- ---- ---- 264.40 +12.90 251.50 2320 ---- ---- ---- ---- 263.50 +12.80 250.70 2325 ---- ---- ---- ---- 262.70 +12.70 250.00 2330 ---- ---- ---- ---- 261.90 +12.70 249.20 2335 ---- ---- ---- ---- 261.20 +12.70 248.50 2340 ---- ---- ---- ---- 260.40 +12.60 247.80 2345 ---- ---- ---- ---- 259.70 +12.60 247.10 2350 ---- ---- ---- ---- 259.00 +12.50 246.50 2355 ---- ---- ---- ---- 258.40 +12.50 245.90 2360 ---- ---- ---- ---- 257.80 +12.50 245.30 2365 ---- ---- ---- ---- 257.20 +12.40 244.80 2370 ---- ---- ---- ---- 256.70 +12.40 244.30 2375 ---- ---- ---- ---- 256.20 +12.30 243.90 2380 ---- ---- ---- ---- 255.70 +12.30 243.40 2385 ---- ---- ---- ---- 255.20 +12.30 242.90 2390 ---- ---- ---- ---- 254.60 +12.20 242.40 2395 ---- ---- ---- ---- 254.10 +12.20 241.90 2400 ---- ---- ---- ---- 253.40 +12.10 241.30 2405 ---- ---- ---- ---- 252.80 +12.10 240.70 2410 ---- ---- ---- ---- 252.20 +12.10 240.10 2420 ---- ---- ---- ---- 250.80 +12.00 238.80 2425 ---- ---- ---- ---- 250.20 +12.00 238.20 2430 ---- ---- ---- ---- 249.50 +11.90 237.60 2440 ---- ---- ---- ---- 248.20 +11.90 236.30 2450 ---- ---- ---- ---- 246.90 +11.80 235.10 2460 ---- ---- ---- ---- 245.60 +11.70 233.90 2470 ---- ---- ---- ---- 244.40 +11.60 232.80 2475 ---- ---- ---- ---- 243.80 +11.60 232.20 2480 ---- ---- ---- ---- 243.20 +11.60 231.60 2490 ---- ---- ---- ---- 242.00 +11.50 230.50 2500 ---- ---- ---- ---- 240.90 +11.50 229.40 2525 ---- ---- ---- ---- 238.10 +11.30 226.80 2550 ---- ---- ---- ---- 235.40 +11.10 224.30 2575 ---- ---- ---- ---- 232.90 +11.00 221.90 2600 ---- ---- ---- ---- 230.50 +10.80 219.70 2625 ---- ---- ---- ---- 228.30 +10.70 217.60 2650 ---- ---- ---- ---- 226.20 +10.60 215.60 2675 ---- ---- ---- ---- 224.20 +10.50 213.70 2700 ---- ---- ---- ---- 222.30 +10.40 211.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 784.90 +23.80 761.10 1425 ---- ---- ---- ---- 764.30 +23.50 740.80 1450 ---- ---- ---- ---- 743.90 +23.20 720.70 1475 ---- ---- ---- ---- 723.60 +22.90 700.70 1500 ---- ---- ---- ---- 703.60 +22.80 680.80 1525 ---- ---- ---- ---- 683.60 +22.40 661.20 1550 ---- ---- ---- ---- 663.90 +22.20 641.70 1575 ---- ---- ---- ---- 644.20 +21.90 622.30 1580 ---- ---- ---- ---- 640.30 +21.80 618.50 1590 ---- ---- ---- ---- 632.50 +21.70 610.80 1600 ---- ---- ---- ---- 624.80 +21.70 603.10 1610 ---- ---- ---- ---- 617.00 +21.50 595.50 1620 ---- ---- ---- ---- 609.30 +21.40 587.90 1625 ---- ---- ---- ---- 605.50 +21.40 584.10 1630 ---- ---- ---- ---- 601.60 +21.30 580.30 1640 ---- ---- ---- ---- 594.00 +21.20 572.80 1650 ---- ---- ---- ---- 586.30 +21.00 565.30 1660 ---- ---- ---- ---- 578.70 +20.90 557.80 1670 ---- ---- ---- ---- 571.10 +20.80 550.30 1675 ---- ---- ---- ---- 567.40 +20.80 546.60 1680 ---- ---- ---- ---- 563.60 +20.80 542.80 1685 ---- ---- ---- ---- 559.80 +20.70 539.10 1690 ---- ---- ---- ---- 556.10 +20.70 535.40 1695 ---- ---- ---- ---- 552.30 +20.60 531.70 1700 ---- ---- ---- ---- 548.60 +20.50 528.10 1705 ---- ---- ---- ---- 544.80 +20.40 524.40 1710 ---- ---- ---- ---- 541.10 +20.40 520.70 1715 ---- ---- ---- ---- 537.40 +20.30 517.10 1720 ---- ---- ---- ---- 533.70 +20.30 513.40 1725 ---- ---- ---- ---- 530.00 +20.20 509.80 1730 ---- ---- ---- ---- 526.30 +20.10 506.20 1735 ---- ---- ---- ---- 522.70 +20.10 502.60 1740 ---- ---- ---- ---- 519.00 +20.00 499.00 1745 ---- ---- ---- ---- 515.40 +20.00 495.40 1750 ---- ---- ---- ---- 511.80 +19.90 491.90 1755 ---- ---- ---- ---- 508.10 +19.80 488.30 1760 ---- ---- ---- ---- 504.50 +19.70 484.80 1765 ---- ---- ---- ---- 501.00 +19.80 481.20 1770 ---- ---- ---- ---- 497.40 +19.70 477.70 1775 ---- ---- ---- ---- 493.80 +19.60 474.20 1780 ---- ---- ---- ---- 490.30 +19.50 470.80 1785 ---- ---- ---- ---- 486.80 +19.50 467.30 1790 ---- ---- ---- ---- 483.30 +19.40 463.90 1795 ---- ---- ---- ---- 479.80 +19.30 460.50 1800 ---- ---- ---- ---- 476.40 +19.30 457.10 1805 ---- ---- ---- ---- 473.00 +19.20 453.80 1810 ---- ---- ---- ---- 469.70 +19.10 450.60 1815 ---- ---- ---- ---- 466.40 +19.10 447.30 1820 ---- ---- ---- ---- 463.10 +19.00 444.10 1825 ---- ---- ---- ---- 459.90 +19.00 440.90 1830 ---- ---- ---- ---- 456.70 +18.90 437.80 1835 ---- ---- ---- ---- 453.50 +18.80 434.70 1840 ---- ---- ---- ---- 450.30 +18.70 431.60 1845 ---- ---- ---- ---- 447.20 +18.60 428.60 1850 ---- ---- ---- ---- 444.20 +18.60 425.60 1855 ---- ---- ---- ---- 441.10 +18.50 422.60 1860 ---- ---- ---- ---- 438.10 +18.50 419.60 1865 ---- ---- ---- ---- 435.20 +18.50 416.70 1870 ---- ---- ---- ---- 432.20 +18.30 413.90 1875 ---- ---- ---- ---- 429.30 +18.30 411.00 1880 ---- ---- ---- ---- 426.40 +18.20 408.20 1885 ---- ---- ---- ---- 423.60 +18.10 405.50 1890 ---- ---- ---- ---- 420.80 +18.10 402.70 1895 ---- ---- ---- ---- 418.00 +18.00 400.00 1900 ---- ---- ---- ---- 415.30 +17.90 397.40 1905 ---- ---- ---- ---- 412.60 +17.90 394.70 1910 ---- ---- ---- ---- 409.90 +17.80 392.10 1915 ---- ---- ---- ---- 407.30 +17.80 389.50 1920 ---- ---- ---- ---- 404.70 +17.70 387.00 1925 ---- ---- ---- ---- 402.10 +17.60 384.50 1930 ---- ---- ---- ---- 399.50 +17.50 382.00 1935 ---- ---- ---- ---- 397.00 +17.40 379.60 1940 ---- ---- ---- ---- 394.50 +17.40 377.10 1945 ---- ---- ---- ---- 392.00 +17.30 374.70 1950 ---- ---- ---- ---- 389.60 +17.20 372.40 1955 ---- ---- ---- ---- 387.20 +17.20 370.00 1960 ---- ---- ---- ---- 384.80 +17.10 367.70 1965 ---- ---- ---- ---- 382.50 +17.00 365.50 1970 ---- ---- ---- ---- 380.20 +17.00 363.20 1975 ---- ---- ---- ---- 377.90 +16.90 361.00 1980 ---- ---- ---- ---- 375.60 +16.80 358.80 1985 ---- ---- ---- ---- 373.40 +16.80 356.60 1990 ---- ---- ---- ---- 371.10 +16.60 354.50 1995 ---- ---- ---- ---- 369.00 +16.70 352.30 2000 ---- ---- ---- ---- 366.80 +16.60 350.20 2005 ---- ---- ---- ---- 364.60 +16.40 348.20 2010 ---- ---- ---- ---- 362.50 +16.40 346.10 2015 ---- ---- ---- ---- 360.40 +16.30 344.10 2020 ---- ---- ---- ---- 358.40 +16.30 342.10 2025 ---- ---- ---- ---- 356.30 +16.20 340.10 2030 ---- ---- ---- ---- 354.30 +16.20 338.10 2035 ---- ---- ---- ---- 352.30 +16.10 336.20 2040 ---- ---- ---- ---- 350.30 +16.00 334.30 2045 ---- ---- ---- ---- 348.40 +16.00 332.40 2050 ---- ---- ---- ---- 346.50 +15.90 330.60 2055 ---- ---- ---- ---- 344.60 +15.90 328.70 2060 ---- ---- ---- ---- 342.70 +15.80 326.90 2065 ---- ---- ---- ---- 340.90 +15.70 325.20 2070 ---- ---- ---- ---- 339.00 +15.60 323.40 2075 ---- ---- ---- ---- 337.30 +15.60 321.70 2080 ---- ---- ---- ---- 335.50 +15.50 320.00 2085 ---- ---- ---- ---- 333.80 +15.50 318.30 2090 ---- ---- ---- ---- 332.10 +15.40 316.70 2095 ---- ---- ---- ---- 330.40 +15.30 315.10 2100 ---- ---- ---- ---- 328.70 +15.20 313.50 2105 ---- ---- ---- ---- 327.10 +15.20 311.90 2110 ---- ---- ---- ---- 325.50 +15.10 310.40 2115 ---- ---- ---- ---- 324.00 +15.10 308.90 2120 ---- ---- ---- ---- 322.40 +15.00 307.40 2125 ---- ---- ---- ---- 320.90 +14.90 306.00 2130 ---- ---- ---- ---- 319.40 +14.90 304.50 2135 ---- ---- ---- ---- 318.00 +14.80 303.20 2140 ---- ---- ---- ---- 316.60 +14.80 301.80 2145 ---- ---- ---- ---- 315.20 +14.70 300.50 2150 ---- ---- ---- ---- 313.80 +14.60 299.20 2155 ---- ---- ---- ---- 312.50 +14.60 297.90 2160 ---- ---- ---- ---- 311.20 +14.60 296.60 2165 ---- ---- ---- ---- 309.90 +14.50 295.40 2170 ---- ---- ---- ---- 308.70 +14.40 294.30 2175 ---- ---- ---- ---- 307.50 +14.40 293.10 2180 ---- ---- ---- ---- 306.30 +14.30 292.00 2185 ---- ---- ---- ---- 305.20 +14.30 290.90 2190 ---- ---- ---- ---- 304.10 +14.30 289.80 2195 ---- ---- ---- ---- 303.00 +14.20 288.80 2200 ---- ---- ---- ---- 301.90 +14.10 287.80 2205 ---- ---- ---- ---- 300.90 +14.10 286.80 2210 ---- ---- ---- ---- 299.90 +14.00 285.90 2215 ---- ---- ---- ---- 298.90 +13.90 285.00 2220 ---- ---- ---- ---- 298.00 +13.90 284.10 2225 ---- ---- ---- ---- 297.10 +13.90 283.20 2230 ---- ---- ---- ---- 296.20 +13.90 282.30 2235 ---- ---- ---- ---- 295.30 +13.80 281.50 2240 ---- ---- ---- ---- 294.40 +13.70 280.70 2245 ---- ---- ---- ---- 293.50 +13.70 279.80 2250 ---- ---- ---- ---- 292.70 +13.70 279.00 2255 ---- ---- ---- ---- 291.80 +13.60 278.20 2260 ---- ---- ---- ---- 291.00 +13.50 277.50 2265 ---- ---- ---- ---- 290.20 +13.50 276.70 2270 ---- ---- ---- ---- 289.40 +13.50 275.90 2275 ---- ---- ---- ---- 288.50 +13.40 275.10 2280 ---- ---- ---- ---- 287.70 +13.30 274.40 2285 ---- ---- ---- ---- 286.90 +13.30 273.60 2290 ---- ---- ---- ---- 286.10 +13.30 272.80 2295 ---- ---- ---- ---- 285.30 +13.30 272.00 2300 ---- ---- ---- ---- 284.40 +13.20 271.20 2305 ---- ---- ---- ---- 283.60 +13.10 270.50 2310 ---- ---- ---- ---- 282.80 +13.10 269.70 2315 ---- ---- ---- ---- 282.00 +13.10 268.90 2320 ---- ---- ---- ---- 281.20 +13.00 268.20 2325 ---- ---- ---- ---- 280.40 +13.00 267.40 2330 ---- ---- ---- ---- 279.60 +12.90 266.70 2340 ---- ---- ---- ---- 278.10 +12.90 265.20 2350 ---- ---- ---- ---- 276.70 +12.80 263.90 2360 ---- ---- ---- ---- 275.40 +12.70 262.70 2370 ---- ---- ---- ---- 274.20 +12.60 261.60 2375 ---- ---- ---- ---- 273.70 +12.60 261.10 2380 ---- ---- ---- ---- 273.20 +12.50 260.70 2390 ---- ---- ---- ---- 272.30 +12.40 259.90 2400 ---- ---- ---- ---- 271.50 +12.40 259.10 2410 ---- ---- ---- ---- 270.70 +12.30 258.40 2420 ---- ---- ---- ---- 269.90 +12.20 257.70 2425 ---- ---- ---- ---- 269.60 +12.30 257.30 2430 ---- ---- ---- ---- 269.20 +12.20 257.00 2450 ---- ---- ---- ---- 267.80 +12.10 255.70 2475 ---- ---- ---- ---- 266.10 +11.90 254.20 2500 ---- ---- ---- ---- 264.70 +11.80 252.90 2525 ---- ---- ---- ---- 263.40 +11.70 251.70 2550 ---- ---- ---- ---- 262.20 +11.60 250.60 2575 ---- ---- ---- ---- 261.10 +11.40 249.70 2600 ---- ---- ---- ---- 260.20 +11.30 248.90 2625 ---- ---- ---- ---- 259.40 +11.20 248.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 605.30 +21.80 583.50 1650 ---- ---- ---- ---- 588.30 +21.40 566.90 1675 ---- ---- ---- ---- 571.70 +21.00 550.70 1700 ---- ---- ---- ---- 555.50 +20.70 534.80 1725 ---- ---- ---- ---- 539.60 +20.40 519.20 1750 ---- ---- ---- ---- 524.00 +20.00 504.00 1775 ---- ---- ---- ---- 508.80 +19.70 489.10 1800 ---- ---- ---- ---- 493.90 +19.40 474.50 1820 ---- ---- ---- ---- 482.20 +19.10 463.10 1825 ---- ---- ---- ---- 479.30 +19.00 460.30 1830 ---- ---- ---- ---- 476.40 +18.90 457.50 1840 ---- ---- ---- ---- 470.80 +18.80 452.00 1850 ---- ---- ---- ---- 465.10 +18.60 446.50 1860 ---- ---- ---- ---- 459.60 +18.50 441.10 1870 ---- ---- ---- ---- 454.10 +18.40 435.70 1880 ---- ---- ---- ---- 448.70 +18.30 430.40 1890 ---- ---- ---- ---- 443.30 +18.10 425.20 1900 ---- ---- ---- ---- 438.10 +18.00 420.10 1910 ---- ---- ---- ---- 432.90 +17.90 415.00 1915 ---- ---- ---- ---- 430.30 +17.80 412.50 1920 ---- ---- ---- ---- 427.70 +17.70 410.00 1925 ---- ---- ---- ---- 425.20 +17.70 407.50 1930 ---- ---- ---- ---- 422.70 +17.60 405.10 1935 ---- ---- ---- ---- 420.20 +17.60 402.60 1940 ---- ---- ---- ---- 417.70 +17.50 400.20 1945 ---- ---- ---- ---- 415.30 +17.50 397.80 1950 ---- ---- ---- ---- 412.80 +17.30 395.50 1955 ---- ---- ---- ---- 410.40 +17.30 393.10 1960 ---- ---- ---- ---- 408.00 +17.20 390.80 1965 ---- ---- ---- ---- 405.60 +17.10 388.50 1970 ---- ---- ---- ---- 403.30 +17.10 386.20 1975 ---- ---- ---- ---- 400.90 +17.00 383.90 1980 ---- ---- ---- ---- 398.60 +16.90 381.70 1985 ---- ---- ---- ---- 396.30 +16.90 379.40 1990 ---- ---- ---- ---- 394.10 +16.90 377.20 1995 ---- ---- ---- ---- 391.80 +16.70 375.10 2000 ---- ---- ---- ---- 389.60 +16.70 372.90 2005 ---- ---- ---- ---- 387.40 +16.60 370.80 2010 ---- ---- ---- ---- 385.20 +16.60 368.60 2015 ---- ---- ---- ---- 383.10 +16.50 366.60 2020 ---- ---- ---- ---- 380.90 +16.40 364.50 2025 ---- ---- ---- ---- 378.80 +16.40 362.40 2030 ---- ---- ---- ---- 376.70 +16.30 360.40 2035 ---- ---- ---- ---- 374.70 +16.30 358.40 2040 ---- ---- ---- ---- 372.60 +16.20 356.40 2045 ---- ---- ---- ---- 370.60 +16.10 354.50 2050 ---- ---- ---- ---- 368.60 +16.00 352.60 2055 ---- ---- ---- ---- 366.70 +16.00 350.70 2060 ---- ---- ---- ---- 364.70 +15.90 348.80 2065 ---- ---- ---- ---- 362.80 +15.90 346.90 2070 ---- ---- ---- ---- 360.90 +15.80 345.10 2075 ---- ---- ---- ---- 359.00 +15.70 343.30 2080 ---- ---- ---- ---- 357.20 +15.70 341.50 2085 ---- ---- ---- ---- 355.40 +15.60 339.80 2090 ---- ---- ---- ---- 353.60 +15.60 338.00 2095 ---- ---- ---- ---- 351.80 +15.50 336.30 2100 ---- ---- ---- ---- 350.10 +15.40 334.70 2105 ---- ---- ---- ---- 348.40 +15.40 333.00 2110 ---- ---- ---- ---- 346.70 +15.30 331.40 2115 ---- ---- ---- ---- 345.10 +15.30 329.80 2120 ---- ---- ---- ---- 343.40 +15.20 328.20 2125 ---- ---- ---- ---- 341.90 +15.20 326.70 2130 ---- ---- ---- ---- 340.30 +15.10 325.20 2135 ---- ---- ---- ---- 338.70 +15.00 323.70 2140 ---- ---- ---- ---- 337.20 +15.00 322.20 2145 ---- ---- ---- ---- 335.70 +14.90 320.80 2150 ---- ---- ---- ---- 334.30 +14.90 319.40 2155 ---- ---- ---- ---- 332.90 +14.90 318.00 2160 ---- ---- ---- ---- 331.50 +14.80 316.70 2165 ---- ---- ---- ---- 330.10 +14.70 315.40 2170 ---- ---- ---- ---- 328.70 +14.60 314.10 2175 ---- ---- ---- ---- 327.40 +14.60 312.80 2180 ---- ---- ---- ---- 326.20 +14.60 311.60 2185 ---- ---- ---- ---- 324.90 +14.50 310.40 2190 ---- ---- ---- ---- 323.70 +14.40 309.30 2195 ---- ---- ---- ---- 322.50 +14.40 308.10 2200 ---- ---- ---- ---- 321.40 +14.40 307.00 2205 ---- ---- ---- ---- 320.30 +14.30 306.00 2210 ---- ---- ---- ---- 319.20 +14.30 304.90 2215 ---- ---- ---- ---- 318.10 +14.20 303.90 2220 ---- ---- ---- ---- 317.10 +14.20 302.90 2225 ---- ---- ---- ---- 316.10 +14.10 302.00 2230 ---- ---- ---- ---- 315.10 +14.00 301.10 2235 ---- ---- ---- ---- 314.20 +14.00 300.20 2240 ---- ---- ---- ---- 313.30 +14.00 299.30 2245 ---- ---- ---- ---- 312.40 +13.90 298.50 2250 ---- ---- ---- ---- 311.50 +13.80 297.70 2255 ---- ---- ---- ---- 310.70 +13.80 296.90 2260 ---- ---- ---- ---- 309.90 +13.80 296.10 2265 ---- ---- ---- ---- 309.10 +13.80 295.30 2270 ---- ---- ---- ---- 308.30 +13.70 294.60 2275 ---- ---- ---- ---- 307.50 +13.60 293.90 2280 ---- ---- ---- ---- 306.80 +13.60 293.20 2285 ---- ---- ---- ---- 306.10 +13.60 292.50 2290 ---- ---- ---- ---- 305.30 +13.50 291.80 2295 ---- ---- ---- ---- 304.60 +13.50 291.10 2300 ---- ---- ---- ---- 303.90 +13.40 290.50 2305 ---- ---- ---- ---- 303.20 +13.40 289.80 2310 ---- ---- ---- ---- 302.60 +13.40 289.20 2315 ---- ---- ---- ---- 301.90 +13.30 288.60 2320 ---- ---- ---- ---- 301.20 +13.20 288.00 2325 ---- ---- ---- ---- 300.60 +13.30 287.30 2330 ---- ---- ---- ---- 299.90 +13.20 286.70 2335 ---- ---- ---- ---- 299.30 +13.20 286.10 2340 ---- ---- ---- ---- 298.70 +13.10 285.60 2345 ---- ---- ---- ---- 298.10 +13.10 285.00 2350 ---- ---- ---- ---- 297.50 +13.10 284.40 2360 ---- ---- ---- ---- 296.30 +13.00 283.30 2370 ---- ---- ---- ---- 295.10 +12.90 282.20 2380 ---- ---- ---- ---- 294.00 +12.90 281.10 2390 ---- ---- ---- ---- 292.90 +12.80 280.10 2400 ---- ---- ---- ---- 291.80 +12.70 279.10 2410 ---- ---- ---- ---- 290.80 +12.70 278.10 2420 ---- ---- ---- ---- 289.70 +12.50 277.20 2425 ---- ---- ---- ---- 289.20 +12.50 276.70 2430 ---- ---- ---- ---- 288.80 +12.50 276.30 2440 ---- ---- ---- ---- 287.80 +12.40 275.40 2450 ---- ---- ---- ---- 286.90 +12.40 274.50 2475 ---- ---- ---- ---- 284.70 +12.30 272.40 2500 ---- ---- ---- ---- 282.60 +12.10 270.50 2525 ---- ---- ---- ---- 280.70 +12.00 268.70 2550 ---- ---- ---- ---- 278.90 +11.80 267.10 2575 ---- ---- ---- ---- 277.30 +11.70 265.60 2600 ---- ---- ---- ---- 275.80 +11.60 264.20 2625 ---- ---- ---- ---- 274.40 +11.40 263.00 2650 ---- ---- ---- ---- 273.20 +11.40 261.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17768 18743 408699 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 .10 .10 .10 .10 UNCH 1 .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 .10 318 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 UNCH .10 1 325 1515 ---- ---- ---- ---- .10 UNCH .10 108 1520 ---- ---- ---- ---- .10 UNCH .10 206 1525 ---- ---- ---- ---- .10 UNCH .10 1 300 1530 ---- ---- ---- ---- .10 UNCH .10 1474 1535 ---- ---- ---- ---- .10 UNCH .10 113 1540 ---- ---- ---- ---- .10 UNCH .10 4 130 1545 ---- ---- ---- ---- .10 UNCH .10 20 1550 .10 .10 .10 .10 .10 UNCH 7 .10 1 1093 1555 ---- ---- ---- ---- .10 UNCH .10 39 1560 ---- ---- ---- ---- .10 UNCH .10 36 1565 ---- ---- ---- ---- .10 UNCH .10 2 54 1570 ---- ---- ---- ---- .10 UNCH .10 216 1575 ---- ---- ---- ---- .10 UNCH .10 139 1580 ---- ---- ---- ---- .10 UNCH .10 1 181 1585 .10 .10 .10 .10 .10 UNCH 1 .10 52 1590 .10 .10 .10 .10 .10 -.10 32 .20 149 1595 .10 .10 .10 .10 .10 -.10 3 .20 108 1600 .10 .10 .10 .10 .10 -.10 198 .20 20 2023 1605 ---- ---- .10A .10A .10 -.10 .20 75 1610 ---- ---- .10A .10A .10 -.10 .20 304 1615 .10 .10 .10 .10 .10 -.10 5 .20 145 1620 .10 .10 .10 .10 .10 -.10 202 .20 7 378 1625 .20 .20 .10A .10A .10 -.10 14 .20 774 1630 .20 .20 .10 .10 .10 -.10 2 .20 2 207 1635 .20 .20 .10A .10A .10 -.10 2 .20 409 1640 ---- ---- ---- ---- .10 -.10 .20 1 170 1645 .20 .20 .20 .20 .10 -.20 1 .30 67 1650 .20 .20 .10 .10 .10 -.20 231 .30 3 3625 1655 ---- ---- .20A .20A .10 -.20 .30 219 1660 .20 .20 .20 .20 .20 -.10 255 .30 17 615 1665 ---- ---- .20A .20A .20 -.20 35 .40 1 134 1670 .30 .30 .20 .20 .20 -.20 60 .40 251 2137 1675 .20 .20 .20 .20 .20 -.20 54 .40 2 3712 1680 .30 .30 .20 .20 .20 -.30 331 .50 2 540 1685 .30 .40 .30 .30A .20 -.30 22 .50 317 1690 ---- ---- .30A .30A .30 -.30 52 .60 7 529 1695 .50 .50 .30A .30A .30 -.40 7 .70 3 145 1700 .40 .40 .30 .30 .30 -.50 248 .80 15 2752 1705 ---- ---- .40A .40A .40 -.50 .90 3 195 1710 .50 .50 .50 .50 .40 -.60 63 1.00 1 942 1715 1.10 1.10 .50A .50A .40 -.70 2 1.10 1 230 1720 1.00 1.00 .40 .40 .50 -.80 30 1.30 6 623 1725 1.40 1.40 .60 .60 .60 -.90 445 1.50 32 2268 1730 1.60 1.60 .60 .60 .70 -1.00 58 1.70 5 459 1735 1.40 1.40 .70 .70 .70 -1.30 24 2.00 6 876 1740 2.10 2.10 .80 .90 .90 -1.30 50 2.20 2 1182 1745 2.60 2.60 .90 .90A 1.00 -1.60 15 2.60 11 545 1750 2.50 3.00B 1.00 1.10 1.10 -1.80 414 2.90 725 4485 1755 2.10 2.10 1.20A 1.20A 1.30 -2.10 7 3.40 4 683 1760 3.60 4.00B 1.40 1.40 1.50 -2.40 25 3.90 19 514 1765 3.40 4.60B 1.60A 1.60A 1.70 -2.70 29 4.40 580 1770 4.00 5.30B 1.80 1.90 2.00 -3.00 20 5.00 5 710 1775 5.20 6.10B 2.10A 2.10A 2.20 -3.50 268 5.70 187 1896 1780 5.50 6.90B 2.30 2.40 2.60 -3.90 86 6.50 34 807 1785 4.00 7.80B 2.70 2.80 2.90 -4.50 23 7.40 7 484 1790 7.30 8.90B 3.20 3.20 3.40 -4.90 110 8.30 129 1358 1795 6.50 10.00B 3.60A 3.60A 3.90 -5.50 12 9.40 30 132 1800 9.60 11.40B 4.00 4.30 4.40 -6.30 819 10.70 444 2705 1805 8.50 12.90B 4.70A 4.70A 5.10 -6.90 63 12.00 97 206 1810 12.60 14.50B 5.30A 5.30A 5.80 -7.70 413 13.50 217 534 1815 14.20 16.30B 6.10A 6.10A 6.70 -8.40 66 15.10 17 438 1820 17.60 18.30B 6.90A 6.90A 7.60 -9.30 280 16.90 539 587 1825 12.30 20.30B 7.90A 7.90A 8.70 -10.20 94 18.90 95 1199 1830 20.90 22.60B 9.00A 9.50B 9.90 -11.10 302 21.00 34 214 1835 23.10 25.00B 10.20A 10.20A 11.30 -12.00 87 23.30 45 384 1840 25.00 27.50B 11.60A 12.40 12.70 -13.00 417 25.70 24 370 1845 28.30 30.30B 13.00A 13.00A 14.40 -13.90 41 28.30 12 47 1850 32.60 33.30B 14.70A 15.60 16.20 -14.90 922 31.10 52 548 1855 25.00 36.40B 16.50A 16.50A 18.20 -15.80 22 34.00 37 116 1860 35.00 39.60B 18.50A 19.80 20.30 -16.80 217 37.10 9 221 1865 24.80 43.00B 20.60A 22.00B 22.60 -17.80 93 40.40 3 113 1870 24.20 45.90B 22.90 24.50B 25.10 -18.60 164 43.70 2 50 1875 38.20 49.70B 25.50A 26.60A 27.80 -19.50 19 47.30 2 79 1880 40.00 53.40B 28.00A 28.00A 30.60 -20.30 23 50.90 108 1885 ---- 57.30B 30.90A 57.20B 33.60 -21.10 54.70 1 1890 ---- 61.40B 33.90A 61.40B 36.70 -21.90 1 58.60 15 1895 ---- 65.20B 37.10A 65.20B 40.00 -22.60 62.60 6 1900 ---- 69.70B 40.40A 69.70B 43.40 -23.30 4 66.70 479 1905 ---- 73.70B 43.80A 73.70B 46.90 -23.90 70.80 1 226 1910 ---- 78.00B 47.30A 78.00B 50.60 -24.50 4 75.10 257 1915 ---- 82.40B 51.00A 82.40B 54.40 -25.10 79.50 2 10 1920 ---- 87.00B 54.80A 87.00B 58.40 -25.50 83.90 6 1925 59.20 91.30B 58.70A 58.70A 62.40 -25.90 26 88.30 14 108 1930 ---- 95.90B 62.80A 95.90B 66.50 -26.40 92.90 3 6 1935 68.30 100.70B 66.90A 66.90A 70.80 -26.70 1 97.50 4 15 1940 ---- 105.30B 71.10A 105.20B 75.10 -27.00 1 102.10 6 1945 ---- 110.10B 75.40A 110.10B 79.50 -27.30 106.80 9 1950 ---- 114.70B 79.80A 114.50B 84.00 -27.50 111.50 2 73 1955 ---- 119.60B 84.30A 119.50B 88.60 -27.60 116.20 3 1960 97.00 124.30B 88.80A 96.00B 93.20 -27.80 12 121.00 4 1965 ---- 129.30B 93.40A 129.30B 97.80 -28.00 125.80 4 1970 132.70 134.10B 98.30A 132.40B 102.50 -28.10 9 130.60 12 1975 ---- 138.90B 102.60A 138.90B 107.20 -28.30 135.50 38 1980 ---- 143.90B 107.70A 143.90B 112.00 -28.30 140.30 1 1985 ---- 148.70B 112.40A 148.70B 116.80 -28.40 145.20 101 1990 ---- 153.50B 117.30A 153.40B 121.60 -28.50 150.10 1995 ---- 158.60B 122.10A 158.60B 126.40 -28.60 155.00 1 2000 ---- 163.50B 126.50A 163.50B 131.30 -28.70 160.00 271 2005 ---- 168.30B 131.70A 168.20B 136.10 -28.80 164.90 2 2010 ---- 173.40B 136.60A 173.40B 141.00 -28.80 169.80 1 2015 ---- 178.20B 141.50A 178.10B 145.90 -28.90 174.80 2020 ---- 183.20B 146.40A 183.10B 150.80 -28.90 179.70 2025 ---- 188.30B 150.90A 188.30B 155.80 -28.80 184.60 102 2030 ---- 193.10B 156.20A 193.10B 160.70 -28.90 189.60 2035 ---- 198.10B 161.20A 198.00B 165.60 -29.00 194.60 2040 ---- 203.20B 166.10A 203.20B 170.60 -28.90 199.50 2045 ---- 208.10B 171.00A 208.10B 175.50 -29.00 204.50 2050 ---- 213.20B 175.60A 213.20B 180.50 -29.00 209.50 152 2055 ---- 218.00B 180.90A 217.90B 185.50 -29.00 214.50 2060 ---- 222.90B 185.90A 222.80B 190.40 -29.10 219.50 2065 ---- 227.90B 190.90A 227.80B 195.40 -29.00 224.40 2070 ---- 232.90B 195.90A 232.90B 200.40 -29.00 229.40 1 2075 ---- 237.90B 200.40A 237.90B 205.40 -29.00 234.40 2080 ---- 242.90B 205.80A 242.90B 210.30 -29.10 239.40 2 2085 ---- 247.90B 210.80A 247.90B 215.30 -29.10 244.40 2090 ---- 252.80B 215.70A 252.40B 220.30 -29.10 249.40 2095 ---- 257.90B 220.70A 257.80B 225.30 -29.10 254.40 2100 ---- 262.90B 225.30A 262.90B 230.30 -29.10 259.40 5 2105 ---- 267.80B 230.70A 267.30B 235.30 -29.10 264.40 2110 ---- 272.80B 235.70A 272.80B 240.30 -29.10 269.40 2115 ---- 277.80B 240.70A 277.80B 245.30 -29.10 274.40 2120 ---- 282.80B 245.70A 282.80B 250.30 -29.10 279.40 2125 ---- 287.80B 250.80A 287.80B 255.30 -29.10 284.40 2130 ---- 292.80B 255.70A 292.80B 260.30 -29.10 289.40 2135 ---- 297.80B 260.70A 297.80B 265.30 -29.10 294.40 2140 ---- 302.80B 265.70A 302.80B 270.30 -29.10 299.40 2145 ---- 307.80B 270.70A 307.80B 275.30 -29.10 304.40 2150 ---- 312.80B 275.60A 312.70B 280.30 -29.10 309.40 2155 ---- 317.80B 280.80A 317.80B 285.30 -29.10 314.40 2160 ---- 322.80B 285.60A 322.80B 290.30 -29.10 319.40 2165 ---- 327.80B 290.60A 327.80B 295.30 -29.10 324.40 2170 ---- 332.80B 295.70A 332.80B 300.30 -29.10 329.40 2175 ---- 337.80B 300.70A 337.80B 305.30 -29.10 334.40 2180 ---- 342.80B 305.70A 342.80B 310.30 -29.10 339.40 2185 ---- 347.80B 310.70A 347.80B 315.30 -29.10 344.40 2190 ---- 352.80B 315.70A 352.80B 320.30 -29.10 349.40 2195 ---- 357.80B 320.70A 357.80B 325.30 -29.10 354.40 2200 ---- 362.80B 325.80A 362.70B 330.30 -29.10 359.40 2205 ---- 367.80B 330.70A 367.80B 335.30 -29.10 364.40 2210 ---- 372.80B 335.70A 372.80B 340.30 -29.10 369.40 2215 ---- 377.80B 340.70A 377.80B 345.30 -29.10 374.40 2220 ---- 382.80B 345.70A 382.80B 350.30 -29.10 379.40 2225 ---- 387.80B 350.80A 387.80B 355.30 -29.10 384.40 2230 ---- 392.80B 355.70A 392.80B 360.30 -29.10 389.40 2235 ---- 397.80B 360.70A 397.80B 365.30 -29.10 394.40 2240 ---- 402.90B 365.70A 402.90B 370.30 -29.10 399.40 2245 ---- 407.90B 370.80A 407.90B 375.30 -29.10 404.40 2250 ---- 412.90B 375.80A 412.80B 380.30 -29.10 409.40 2255 ---- 417.90B 380.70A 417.80B 385.30 -29.10 414.40 2260 ---- 422.90B 385.70A 422.90B 390.30 -29.10 419.40 2265 ---- 427.90B 390.70A 427.90B 395.30 -29.10 424.40 2270 ---- 432.90B 395.70A 432.90B 400.30 -29.10 429.40 2275 ---- 437.90B 400.70A 437.80B 405.30 -29.10 434.40 2280 ---- 442.90B 405.70A 442.80B 410.30 -29.10 439.40 2290 ---- 452.80B 415.70A 452.80B 420.30 -29.10 449.40 2300 ---- 462.80B 425.70A 462.80B 430.30 -29.10 459.40 2310 ---- 472.90B 435.70A 472.80B 440.30 -29.10 469.40 2320 ---- 482.90B 445.70A 482.80B 450.30 -29.10 479.40 2325 ---- 487.90B 450.80A 487.90B 455.30 -29.10 484.40 2330 ---- 492.90B 455.70A 492.90B 460.30 -29.10 489.40 2340 ---- 502.80B 465.80A 502.70B 470.30 -29.10 499.40 2350 ---- 512.70B 475.60A 512.70B 480.30 -29.10 509.40 2360 ---- 522.80B 485.60A 522.80B 490.30 -29.10 519.40 2375 ---- 537.80B 500.70A 537.80B 505.30 -29.10 534.40 2400 ---- 562.70B 525.60A 562.30B 530.30 -29.10 559.40 2425 ---- 587.80B 550.70A 587.80B 555.30 -29.10 584.40 2450 ---- 612.70B 575.80A 612.70B 580.30 -29.10 609.40 2475 ---- 637.70B 600.70A 637.20B 605.30 -29.10 634.40 2500 ---- 662.80B 625.70A 662.70B 630.30 -29.10 659.40 5 2525 ---- 687.80B 650.70A 687.80B 655.30 -29.10 684.40 2550 ---- 712.70B 675.60A 712.70B 680.30 -29.10 709.40 2650 ---- 812.70B 775.60A 812.70B 780.30 -29.10 809.40 3000 ---- 1162.60B 1125.70A 1162.60B 1130.30 -29.10 1159.40 3200 ---- 1362.60B 1325.70A 1362.40B 1330.30 -29.10 1359.40 3500 ---- 1662.60B 1625.70A 1662.60B 1630.30 -29.10 1659.40 4000 ---- 2162.50B 2125.80A 2162.50B 2130.30 -29.10 2159.40 900 ---- ---- ---- ---- .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 UNCH .10 5 55 1175 ---- ---- ---- ---- .10 UNCH .10 50 277 1200 .10 .10 .10 .10 .10 UNCH 50 .10 7693 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 130 1300 ---- ---- ---- ---- .10 UNCH .10 224 1976 1325 ---- ---- ---- ---- .10 UNCH .10 346 1350 ---- ---- ---- ---- .10 UNCH .10 110 1360 ---- ---- ---- ---- .10 UNCH .10 1 1370 .10 .10 .10 .10 .10 UNCH 1 .10 31 32 1375 ---- ---- ---- ---- .10 UNCH .10 46 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 51 1400 ---- ---- ---- ---- .10 UNCH .10 1159 1410 ---- ---- ---- ---- .10 UNCH .10 132 1420 ---- ---- ---- ---- .10 UNCH .10 40 1425 ---- ---- ---- ---- .10 UNCH .10 81 1430 ---- ---- ---- ---- .10 -.10 .20 50 1440 ---- ---- ---- ---- .10 -.10 .20 188 1450 ---- ---- ---- ---- .10 -.10 .20 122 420 1460 ---- ---- ---- ---- .10 -.10 .20 81 588 1465 ---- ---- ---- ---- .10 -.10 .20 86 1470 ---- ---- ---- ---- .10 -.10 .20 188 1475 ---- ---- ---- ---- .10 -.10 .20 53 1480 .30 .30 .30 .30 .10 -.10 5 .20 170 1485 ---- ---- ---- ---- .10 -.20 .30 68 1490 ---- ---- ---- ---- .10 -.20 5 .30 46 1495 ---- ---- ---- ---- .10 -.20 .30 30 1500 .30 .30 .30 .30 .20 -.10 3 .30 563 1571 1505 ---- ---- ---- ---- .20 -.10 .30 53 1510 ---- ---- ---- ---- .20 -.10 .30 115 1515 ---- ---- ---- ---- .20 -.10 .30 210 1520 ---- ---- .30A .30A .20 -.20 9 .40 29 116 1525 ---- ---- .30A .30A .20 -.20 .40 200 1530 ---- ---- .30A .30A .20 -.20 .40 39 1535 ---- ---- .30A .30A .20 -.20 .40 64 1540 ---- ---- .30A .30A .30 -.10 .40 1 38 1545 ---- ---- .30A .30A .30 -.20 .50 11 1550 ---- ---- .40A .40A .30 -.20 .50 6 225 1555 ---- ---- .40A .40A .30 -.20 .50 36 1560 .30 .30 .30 .30 .30 -.20 50 .50 247 1565 ---- ---- .40A .40A .40 -.20 1 .60 6 73 1570 ---- ---- .40A .40A .40 -.20 .60 117 466 1575 ---- ---- .50A .50A .40 -.20 11 .60 224 574 1580 .70 .70 .50A .50A .40 -.30 1 .70 7 222 1585 ---- ---- .50A .50A .50 -.20 .70 11 64 1590 .40 .40 .40 .40 .50 -.30 59 .80 52 181 1595 .50 .50 .50 .50 .50 -.30 5 .80 10 171 1600 .90 .90 .60 .70B .60 -.30 11 .90 14 6557 1605 ---- ---- .70A .70A .60 -.40 1.00 1 97 1610 ---- ---- .70A .70A .60 -.40 1.00 1 71 1615 ---- ---- .70A .70A .70 -.40 1.10 10 71 1620 .70 .70 .70 .70 .70 -.50 3 1.20 3 73 1625 ---- ---- .80A .80A .80 -.50 20 1.30 2 232 1630 1.20 1.20 .90A .90A .80 -.60 17 1.40 2 550 1635 ---- ---- .90A .90A .90 -.60 1.50 13 397 1640 1.00 1.00 1.00 1.00 1.00 -.60 3 1.60 223 1645 ---- ---- 1.00A 1.00A 1.00 -.70 7 1.70 5 110 1650 1.60 1.60 1.00 1.10 1.10 -.70 28 1.80 22 3438 1655 1.70 1.70 1.20A 1.20A 1.20 -.80 1 2.00 3 78 1660 2.10 2.10 1.30 1.30 1.30 -.80 5 2.10 5 57 1665 1.50 1.50 1.40A 1.40A 1.40 -.90 91 2.30 16 100 1670 1.60 1.60 1.40 1.40 1.50 -1.00 5 2.50 4 122 1675 1.60 1.60 1.60 1.60 1.60 -1.10 4 2.70 23 294 1680 1.70 1.70 1.70 1.70 1.70 -1.20 3 2.90 171 1527 1685 2.70 2.70 1.80A 1.80A 1.80 -1.30 9 3.10 20 94 1690 3.40 3.40 1.80 1.80 2.00 -1.40 17 3.40 6 515 1695 3.20 3.20 2.00 2.00 2.10 -1.60 4 3.70 9 101 1700 4.20 4.20 2.20A 2.20A 2.30 -1.70 22 4.00 47 2966 1705 3.70 3.70 2.40 2.40 2.50 -1.80 10 4.30 3 38 1710 4.00 4.00 2.60A 2.60A 2.70 -2.00 3 4.70 1 87 1715 3.90 5.10B 2.80A 2.80A 2.90 -2.10 9 5.00 4 68 1720 5.80 5.80 3.00 3.00 3.10 -2.40 36 5.50 3 99 1725 5.60 6.20B 3.30 3.30 3.40 -2.50 25 5.90 15 4757 1730 3.80 6.80B 3.60A 3.60A 3.70 -2.70 4 6.40 2 50 1735 4.10 7.30B 3.90A 4.30B 4.00 -2.90 8 6.90 1 69 1740 7.10 7.90B 4.10 4.20B 4.30 -3.20 20 7.50 5 236 1745 5.00 8.60B 4.50A 4.50A 4.70 -3.40 9 8.10 3 414 1750 6.60 9.30B 4.90 4.90 5.10 -3.70 599 8.80 52 2140 1755 7.20 10.00B 5.30 5.30 5.50 -4.10 6 9.60 11 225 1760 9.70 10.90B 5.80A 5.80A 6.00 -4.30 16 10.30 4 207 1765 7.70 11.70B 6.20A 7.80B 6.50 -4.70 4 11.20 8 46 1770 7.60 12.70B 6.60 6.90B 7.10 -5.00 25 12.10 17 432 1775 10.00 13.70B 7.30 7.50B 7.70 -5.40 39 13.10 19 1220 1780 14.50 14.70B 7.90A 8.70B 8.40 -5.80 12 14.20 2 74 1785 14.90 16.00B 8.60A 8.60A 9.10 -6.20 8 15.30 10 188 1790 10.10 17.30B 9.30A 9.30A 9.90 -6.60 33 16.50 2 40 1795 ---- 18.60B 10.10A 18.60B 10.70 -7.10 2 17.80 2 70 1800 20.00 20.00 10.90A 10.90A 11.60 -7.60 118 19.20 228 2927 1805 19.70 21.60B 11.80A 11.80A 12.60 -8.10 12 20.70 2 16 1810 21.10 23.20B 12.80 13.30B 13.60 -8.60 18 22.20 10 294 1815 24.00 24.90B 13.90A 13.90A 14.80 -9.10 333 23.90 47 1820 24.90 26.70B 15.00A 15.00A 16.00 -9.60 5 25.60 11 338 1825 26.30 28.70B 16.20A 16.20A 17.30 -10.20 35 27.50 12 59 1830 28.60 30.70B 17.50 18.20B 18.70 -10.80 42 29.50 19 251 1835 32.80 32.80 18.90A 18.90A 20.10 -11.40 57 31.50 10 117 1840 33.60 35.10B 20.40A 20.40A 21.70 -12.00 62 33.70 6 300 1845 34.80 37.50B 22.00A 22.00A 23.40 -12.60 7 36.00 46 1850 36.50 39.90B 23.70A 34.40B 25.10 -13.20 36 38.30 372 534 1855 39.70 42.50B 25.50A 25.50A 27.00 -13.80 167 40.80 108 70 1860 30.00 45.20B 27.40A 30.50B 29.00 -14.40 13 43.40 49 164 1865 37.40 48.00B 29.40A 29.40A 31.10 -15.00 3 46.10 3 12 1870 46.60 50.90B 31.40 32.90A 33.30 -15.60 62 48.90 97 1875 ---- 53.90B 33.70A 53.90B 35.60 -16.30 2 51.90 4 126 1880 41.30 57.00B 36.00A 36.00A 38.00 -16.90 6 54.90 6 86 1885 39.80 60.20B 38.40A 38.40A 40.50 -17.50 48 58.00 10 1890 42.40 63.50B 40.90A 40.90A 43.20 -18.00 2 61.20 8 1895 ---- 66.90B 43.60A 66.20B 45.90 -18.60 64.50 4 1900 48.00 70.00B 46.40A 46.40A 48.70 -19.20 26 67.90 5 506 1905 50.90 73.60B 49.20A 49.20A 51.70 -19.60 2 71.30 1 3 1910 ---- 77.10B 52.20A 77.10B 54.70 -20.20 74.90 4 1915 ---- 80.80B 55.20A 80.80B 57.80 -20.70 78.50 10 1920 ---- 84.60B 58.40A 84.60B 61.10 -21.10 82.20 1 12 1925 ---- 88.50B 61.60A 88.50B 64.40 -21.60 86.00 21 1930 90.50 92.40B 64.90A 90.80B 67.80 -22.10 1 89.90 1 9 1935 ---- 96.40B 68.30A 96.40B 71.30 -22.50 93.80 1 13 1940 ---- 100.40B 71.80A 100.40B 74.90 -22.90 4 97.80 14 96 1945 ---- 104.40B 75.40A 104.40B 78.50 -23.30 101.80 6 1950 ---- 108.70B 79.00A 108.70B 82.20 -23.70 10 105.90 4 14 1955 ---- 112.80B 82.70A 112.80B 86.00 -24.10 110.10 10 1960 ---- 117.00B 86.50A 117.00B 89.90 -24.40 114.30 19 1965 ---- 121.30B 90.40A 121.30B 93.80 -24.70 118.50 11 1970 ---- 125.70B 94.30A 125.70B 97.80 -25.00 122.80 11 1975 ---- 130.10B 98.30A 130.10B 101.90 -25.30 127.20 7 1980 ---- 134.50B 102.40A 134.40B 106.00 -25.60 131.60 5 1985 136.90 138.90B 106.50A 106.50A 110.20 -25.80 1 136.00 23 1990 ---- 143.40B 110.70A 143.40B 114.40 -26.10 140.50 16 1995 ---- 148.10B 114.90A 148.10B 118.70 -26.30 145.00 4 18 2000 ---- 152.50B 119.20A 152.50B 123.00 -26.50 2 149.50 3 16 2005 ---- 157.30B 123.50A 157.30B 127.40 -26.70 154.10 20 2010 ---- 161.80B 127.80A 161.70B 131.80 -26.90 158.70 1 18 2015 ---- 166.50B 132.20A 166.50B 136.20 -27.10 163.30 13 2020 ---- 171.20B 136.70A 171.20B 140.70 -27.20 167.90 1 11 2025 ---- 175.90B 141.10A 175.90B 145.20 -27.40 172.60 25 2030 155.40 180.60B 145.60A 145.60A 149.80 -27.50 1 177.30 6 2035 160.00 185.30B 150.20A 150.20A 154.40 -27.60 1 182.00 3 2040 ---- 190.00B 154.80A 190.00B 159.00 -27.70 186.70 6 2045 ---- 194.80B 159.40A 194.80B 163.60 -27.90 191.50 5 2050 ---- 199.50B 164.00A 199.30B 168.30 -27.90 196.20 52 2055 ---- 204.40B 169.00A 204.30B 173.00 -28.00 201.00 7 2060 ---- 209.10B 173.70A 209.00B 177.70 -28.10 205.80 2065 ---- 214.10B 178.40A 214.10B 182.40 -28.20 210.60 2070 ---- 218.90B 183.10A 218.90B 187.10 -28.30 215.40 2075 ---- 223.70B 187.50A 223.70B 191.90 -28.40 220.30 14 2080 ---- 228.60B 192.70A 228.60B 196.70 -28.40 225.10 2085 ---- 233.30B 197.40A 233.20B 201.50 -28.50 230.00 2090 ---- 238.20B 202.20A 238.10B 206.30 -28.50 234.80 2095 ---- 243.20B 207.00A 243.20B 211.10 -28.60 239.70 1 2100 ---- 248.00B 211.50A 247.90B 215.90 -28.70 244.60 3 2105 ---- 253.00B 216.70A 253.00B 220.80 -28.70 249.50 2110 ---- 257.80B 221.50A 257.70B 225.70 -28.70 254.40 2115 ---- 262.70B 226.40A 262.60B 230.50 -28.80 259.30 2120 ---- 267.60B 231.20A 267.50B 235.40 -28.80 264.20 2125 ---- 272.60B 235.70A 272.60B 240.30 -28.80 269.10 4 2130 ---- 277.50B 241.00A 277.50B 245.20 -28.80 274.00 2135 ---- 282.50B 245.90A 282.50B 250.10 -28.90 279.00 2140 ---- 287.50B 250.80A 287.50B 255.00 -28.90 283.90 2145 ---- 292.40B 255.70A 292.40B 259.90 -28.90 288.80 2150 ---- 297.30B 260.20A 297.30B 264.80 -29.00 293.80 10 2155 ---- 302.30B 265.50A 302.30B 269.80 -28.90 298.70 2160 ---- 307.20B 270.40A 307.20B 274.70 -29.00 303.70 2165 ---- 312.10B 275.40A 312.00B 279.60 -29.00 308.60 2170 ---- 317.20B 280.30A 317.20B 284.60 -29.00 313.60 2175 ---- 322.00B 284.80A 322.00B 289.50 -29.00 318.50 7 2180 ---- 327.00B 290.20A 327.00B 294.50 -29.00 323.50 2185 ---- 332.00B 295.10A 331.90B 299.40 -29.10 328.50 2190 ---- 337.00B 300.10A 337.00B 304.40 -29.10 333.50 2195 ---- 341.90B 305.00A 341.90B 309.30 -29.10 338.40 2200 ---- 346.90B 309.60A 346.80B 314.30 -29.10 343.40 8 2205 ---- 351.80B 315.00A 351.40B 319.30 -29.10 348.40 2210 ---- 356.90B 320.00A 356.80B 324.30 -29.10 353.40 2215 ---- 361.70B 324.90A 361.70B 329.20 -29.20 358.40 2220 ---- 366.70B 329.90A 366.70B 334.20 -29.10 363.30 2225 ---- 371.70B 334.40A 371.70B 339.20 -29.10 368.30 2230 ---- 376.70B 339.80A 376.70B 344.20 -29.10 373.30 2235 ---- 381.70B 344.80A 381.60B 349.20 -29.10 378.30 2240 ---- 386.60B 349.80A 386.60B 354.10 -29.20 383.30 2245 ---- 391.80B 354.80A 391.40B 359.10 -29.20 388.30 2250 ---- 396.80B 359.30A 396.80B 364.10 -29.20 393.30 2255 ---- 401.80B 364.70A 401.20B 369.10 -29.20 398.30 2260 ---- 406.60B 369.70A 406.60B 374.10 -29.20 403.30 2265 ---- 411.60B 374.70A 411.60B 379.10 -29.20 408.30 2270 ---- 416.70B 379.80A 416.60B 384.10 -29.20 413.30 2275 ---- 421.70B 384.20A 421.60B 389.10 -29.20 418.30 2280 ---- 426.70B 389.70A 426.60B 394.10 -29.20 423.30 2290 ---- 436.70B 399.70A 436.70B 404.10 -29.20 433.30 2300 ---- 446.70B 409.60A 446.60B 414.10 -29.20 443.30 2305 ---- 451.70B 414.80A 451.70B 419.10 -29.20 448.30 2310 ---- 456.70B 419.60A 456.70B 424.10 -29.20 453.30 2320 ---- 466.70B 429.70A 466.70B 434.10 -29.20 463.30 2325 ---- 471.70B 434.60A 471.70B 439.10 -29.20 468.30 2330 ---- 476.70B 439.70A 476.50B 444.10 -29.20 473.30 2340 ---- 486.70B 449.60A 486.50B 454.10 -29.20 483.30 2350 ---- 496.70B 459.70A 496.50B 464.10 -29.20 493.30 2360 ---- 506.70B 469.60A 506.50B 474.10 -29.20 503.30 2370 ---- 516.70B 479.60A 516.50B 484.10 -29.20 513.30 2375 ---- 521.70B 484.60A 521.50B 489.10 -29.20 518.30 2400 ---- 546.70B 509.70A 546.10B 514.10 -29.20 2 543.30 2 2 2425 ---- 571.60B 534.60A 571.50B 539.10 -29.20 568.30 2450 ---- 596.60B 559.60A 596.50B 564.10 -29.20 593.30 2475 ---- 621.60B 584.60A 621.50B 589.10 -29.20 618.30 2500 ---- 646.60B 609.70A 646.50B 614.10 -29.20 643.30 2525 ---- 671.60B 634.80A 671.60B 639.10 -29.20 668.30 2550 ---- 696.60B 659.70A 696.60B 664.10 -29.20 693.30 2600 ---- 746.60B 709.80A 746.60B 714.10 -29.20 743.30 2650 ---- 796.60B 759.70A 796.40B 764.10 -29.20 793.30 2700 ---- 846.60B 809.80A 846.00B 814.10 -29.20 843.30 2750 ---- 896.60B 859.70A 895.90B 864.10 -29.20 893.30 2800 ---- 946.50B 909.70A 946.50B 914.10 -29.20 943.30 2850 ---- 996.50B 959.70A 996.50B 964.10 -29.20 993.30 2900 ---- 1046.50B 1009.80A 1046.50B 1014.10 -29.20 1043.30 2950 ---- 1096.50B 1059.80A 1096.50B 1064.10 -29.20 1093.30 3000 ---- 1146.50B 1109.70A 1146.40B 1114.10 -29.20 1143.30 3600 ---- 1746.30B 1710.00A 1746.30B 1714.10 -29.20 1743.30 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 ---- ---- ---- ---- .10 -.10 .20 510 1325 ---- ---- ---- ---- .20 UNCH .20 70 1350 ---- ---- ---- ---- .20 -.10 .30 510 1360 ---- ---- ---- ---- .20 -.10 .30 239 1370 ---- ---- ---- ---- .20 -.10 .30 1 1375 ---- ---- ---- ---- .20 -.10 .30 112 1380 .30 .30 .30 .30 .30 UNCH 13 .30 14 1390 ---- ---- ---- ---- .30 -.10 .40 2 1400 .30 .30 .30 .30 .30 -.10 15 .40 40 311 1410 ---- ---- ---- ---- .30 -.10 .40 73 1420 ---- ---- .40A .40A .40 -.10 .50 5 1425 .30 .30 .30 .30 .40 -.10 40 .50 264 1430 ---- ---- .40A .40A .40 -.10 .50 19 1440 .30 .30 .30 .30 .40 -.20 50 .60 1 1450 .60 .60 .50A .50A .50 -.10 1 .60 1 90 1460 .40 .40 .40 .40 .50 -.20 90 .70 1 1465 ---- ---- .50A .50A .50 -.20 .70 15 1470 .40 .40 .40 .40 .50 -.20 50 .70 45 1475 .60 .60 .60 .60 .60 -.20 1 .80 502 1480 ---- ---- .60A .60A .60 -.20 .80 2 116 1485 ---- ---- .60A .60A .60 -.20 .80 3 1490 .60 .60 .60 .60 .60 -.30 1 .90 87 1495 ---- ---- .70A .70A .70 -.20 .90 1500 .60 .60 .60 .60 .70 -.20 1 .90 2 1864 1505 ---- ---- .70A .70A .70 -.30 2 1.00 3 1510 .80 .80 .80 .80 .80 -.20 1 1.00 3 23 1515 ---- ---- .80A .80A .80 -.30 1.10 141 1520 .90 .90 .80 .80 .90 -.20 2 1.10 13 1525 ---- ---- .90A .90A .90 -.30 1.20 1 49 1530 ---- ---- .90A .90A .90 -.40 1.30 7 1535 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 2 61 1540 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 64 1545 1.00 1.00 1.00 1.00 1.10 -.40 100 1.50 3 4 1550 1.40 1.40 1.10A 1.10A 1.10 -.40 352 1.50 41 948 1555 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 14 1560 1.20 1.20 1.20 1.20 1.30 -.40 5 1.70 14 1565 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 2 11 1570 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 52 1575 ---- ---- 1.50A 1.50A 1.50 -.50 2 2.00 1 418 1580 ---- ---- 1.60A 1.60A 1.60 -.50 13 2.10 31 1585 ---- ---- 1.60A 1.60A 1.60 -.70 2.30 3 30 1590 ---- ---- 1.70A 1.70A 1.70 -.70 2.40 11 87 1595 ---- 2.60B 1.80A 2.60B 1.80 -.70 10 2.50 3 50 1600 2.30 2.30 1.90 1.90A 1.90 -.80 140 2.70 13 2488 1605 1.90 1.90 1.90 1.90 2.00 -.90 3 2.90 32 1610 2.30 3.10B 2.10A 2.10A 2.20 -.80 12 3.00 55 75 1615 ---- 3.30B 2.30A 3.30B 2.30 -.90 2 3.20 2 11 1620 ---- 3.50B 2.40A 3.50B 2.40 -1.00 2 3.40 12 73 1625 ---- 3.70B 2.50A 3.70B 2.50 -1.10 130 3.60 351 1630 2.60 2.60 2.60 2.60 2.70 -1.20 4 3.90 2 158 1635 ---- 4.20B 2.80A 4.20B 2.90 -1.20 4.10 4 1640 ---- ---- 3.00A 3.00A 3.00 -1.40 4.40 3 29 1645 3.30 3.30 3.20A 3.20A 3.20 -1.50 7 4.70 5 49 1650 3.50 3.50 3.20 3.20 3.40 -1.60 75 5.00 17 1296 1655 4.30 4.30 3.60 3.60 3.60 -1.70 3 5.30 2 21 1660 3.60 5.70B 3.60 3.60 3.80 -1.80 4 5.60 1 546 1665 5.90 5.90 4.00A 4.00A 4.10 -1.90 4 6.00 2 32 1670 4.40 4.40 4.30A 4.30A 4.30 -2.10 5 6.40 45 1675 ---- 6.90B 4.50A 6.90B 4.60 -2.20 7 6.80 14 131 1680 6.80 7.60B 4.80A 6.80B 4.90 -2.30 7 7.20 60 108 1685 5.30 8.00B 5.10A 5.10A 5.20 -2.50 1 7.70 13 22 1690 ---- 8.50B 5.40A 8.50B 5.50 -2.70 2 8.20 124 1695 ---- 9.10B 5.70A 9.10B 5.90 -2.80 8.70 5 85 1700 6.50 9.60B 6.10 6.10 6.20 -3.00 79 9.20 18 1061 1705 ---- 10.30B 6.50A 10.30B 6.60 -3.20 9.80 11 248 1710 7.30 10.90B 6.90A 6.90A 7.00 -3.40 3 10.40 28 1715 ---- 11.60B 7.30A 11.60B 7.50 -3.60 2 11.10 257 1720 8.50 12.30B 7.60 7.80B 8.00 -3.80 11 11.80 48 1725 ---- 13.10B 8.30A 13.10B 8.50 -4.00 2 12.50 313 1730 ---- 13.90B 8.80A 13.90B 9.00 -4.30 13.30 10 166 1735 ---- 14.80B 9.30A 14.80B 9.60 -4.50 14.10 22 1740 12.00 15.70B 9.90A 13.20B 10.20 -4.80 1 15.00 1 67 1745 ---- 16.70B 10.50A 16.70B 10.90 -5.00 15.90 52 1750 13.70 17.70B 11.10 11.40B 11.60 -5.30 75 16.90 13 633 1755 ---- 18.80B 11.90A 18.80B 12.30 -5.70 18.00 18 18 1760 ---- 19.90B 12.70A 19.90B 13.10 -6.00 19.10 2 56 1765 ---- 21.10B 13.50A 21.10B 13.90 -6.40 20.30 8 1770 22.60 22.60 14.30A 14.30A 14.80 -6.70 1 21.50 1 117 1775 ---- 23.70B 15.20A 23.70B 15.80 -7.00 10 22.80 20 327 1780 17.40 25.10B 16.10A 17.80B 16.80 -7.30 1 24.10 3 212 1785 ---- 26.60B 17.20A 26.60B 17.80 -7.80 25.60 11 118 1790 19.60 28.20B 18.20A 19.00B 18.90 -8.20 2 27.10 2 156 1795 ---- 29.80B 19.30A 29.80B 20.10 -8.50 28.60 5 88 1800 29.60 31.50B 20.40A 21.10B 21.30 -9.00 32 30.30 322 750 1805 31.00 33.30B 21.80A 21.80A 22.70 -9.30 4 32.00 20 276 1810 24.10 35.20B 23.10A 23.10A 24.00 -9.80 3 33.80 4 214 1815 34.60 37.10B 24.50A 35.30B 25.50 -10.20 10 35.70 2 178 1820 36.70 39.10B 25.80 26.70B 27.00 -10.70 20 37.70 2 39 1825 33.70 41.20B 27.40A 27.40A 28.60 -11.10 16 39.70 118 199 1830 31.10 43.40B 29.10A 31.20B 30.30 -11.60 10 41.90 1 230 1835 42.90 45.70B 30.80A 44.80B 32.00 -12.10 1 44.10 4 123 1840 44.60 48.00B 32.50A 32.50A 33.90 -12.50 5 46.40 7 55 1845 48.80 50.40B 34.40A 45.20B 35.80 -13.00 8 48.80 32 73 1850 50.90 53.00B 36.30A 36.30A 37.80 -13.40 217 51.20 10 120 1855 53.40 55.60B 38.30A 53.70B 39.80 -14.00 4 53.80 326 327 1860 44.80 58.30B 40.40A 43.60B 42.00 -14.40 17 56.40 28 204 1865 58.80 61.00B 42.50A 42.50A 44.20 -14.90 62 59.10 18 21 1870 53.00 63.90B 44.80A 44.80A 46.50 -15.40 4 61.90 50 74 1875 48.40 66.80B 47.00 48.50B 48.90 -15.90 48 64.80 93 1880 54.10 69.80B 49.50A 51.00B 51.40 -16.30 111 67.70 12 15 1885 ---- 72.90B 52.00A 72.80B 54.00 -16.70 25 70.70 1890 72.60 76.10B 54.50A 54.50A 56.60 -17.20 8 73.80 1 302 1895 ---- 79.30B 57.30A 79.20B 59.40 -17.60 77.00 5 5 1900 74.50 82.60B 60.00A 60.00A 62.20 -18.10 13 80.30 34 1905 ---- 86.00B 62.80A 85.70B 65.10 -18.50 83.60 2 1910 ---- 89.00B 65.70A 89.00B 68.00 -18.90 86.90 10 63 1915 ---- 92.50B 68.60A 92.50B 71.10 -19.30 90.40 3 1920 ---- 96.00B 71.70A 96.00B 74.20 -19.70 93.90 2 1925 ---- 99.70B 74.80A 99.60B 77.40 -20.00 97.40 18 1930 ---- 103.20B 77.90A 103.20B 80.60 -20.50 76 101.10 4 1935 ---- 107.10B 81.20A 107.10B 83.90 -20.90 104.80 6 1940 ---- 110.80B 84.50A 110.80B 87.30 -21.20 108.50 4 1945 ---- 114.70B 87.80A 114.70B 90.80 -21.50 112.30 2 6 1950 ---- 118.60B 91.30A 118.60B 94.30 -21.80 116.10 11 1955 ---- 122.50B 94.80A 122.50B 97.90 -22.10 120.00 3 1960 ---- 126.50B 98.40A 126.50B 101.50 -22.50 124.00 6 1965 ---- 130.50B 102.00A 130.50B 105.20 -22.80 128.00 2 13 1970 115.70 134.60B 105.70A 105.70A 109.00 -23.00 2 132.00 11 1975 122.20 138.80B 109.40A 109.40A 112.80 -23.30 4 136.10 25 1980 123.40 142.90B 113.20A 113.20A 116.60 -23.60 2 140.20 11 1985 ---- 147.10B 117.10A 147.10B 120.50 -23.90 144.40 1 8 1990 ---- 151.30B 121.00A 151.30B 124.50 -24.10 148.60 10 1995 ---- 155.60B 124.90A 155.60B 128.50 -24.30 152.80 42 2000 139.70 160.00B 128.90A 128.90A 132.50 -24.60 2 157.10 18 2005 ---- 164.20B 133.00A 164.20B 136.60 -24.80 161.40 12 2010 138.00 168.70B 137.10A 137.10A 140.80 -24.90 4 165.70 22 2015 142.10 173.10B 141.20A 142.10A 144.90 -25.20 6 170.10 14 2020 ---- 177.40B 145.70A 177.40B 149.10 -25.40 174.50 20 2025 ---- 182.00B 149.90A 182.00B 153.40 -25.50 178.90 12 2030 ---- 186.40B 154.10A 186.40B 157.70 -25.70 183.40 17 2035 ---- 191.00B 158.40A 191.00B 162.00 -25.90 187.90 11 2040 ---- 195.50B 162.70A 195.50B 166.30 -26.10 192.40 11 2045 ---- 200.10B 167.00A 200.10B 170.70 -26.20 196.90 1 28 2050 ---- 204.60B 171.40A 204.60B 175.10 -26.30 201.40 18 2055 ---- 209.20B 175.80A 209.20B 179.50 -26.50 206.00 16 2060 ---- 213.80B 180.20A 213.70B 184.00 -26.60 210.60 18 2065 ---- 218.40B 184.70A 218.30B 188.50 -26.70 215.20 12 2070 ---- 223.10B 189.20A 223.10B 193.00 -26.80 219.80 14 2075 ---- 227.70B 193.70A 227.70B 197.50 -27.00 224.50 5 2080 221.90 232.40B 198.20A 198.20A 202.10 -27.10 1 229.20 2 2085 221.70 237.10B 202.80A 228.30B 206.60 -27.20 1 233.80 6 2090 ---- 241.80B 207.30A 241.80B 211.20 -27.30 238.50 4 2095 212.80 246.50B 211.90A 215.30B 215.90 -27.40 1 243.30 9 2100 240.70 251.30B 216.50A 216.50A 220.50 -27.50 1 248.00 14 2105 ---- 256.00B 221.20A 256.00B 225.10 -27.60 252.70 10 2110 ---- 260.80B 225.80A 260.80B 229.80 -27.70 257.50 6 2115 ---- 265.50B 230.50A 265.50B 234.50 -27.70 262.20 3 2120 ---- 270.30B 235.60A 270.30B 239.20 -27.80 267.00 1 2125 ---- 275.10B 239.80A 275.10B 243.90 -27.90 271.80 7 2130 ---- 279.90B 245.00A 279.90B 248.60 -28.00 276.60 3 2135 ---- 284.80B 249.80A 284.80B 253.40 -28.00 281.40 1 2140 ---- 289.50B 254.50A 289.50B 258.10 -28.10 286.20 1 2145 ---- 294.40B 259.20A 294.40B 262.90 -28.10 291.00 2150 ---- 299.30B 263.50A 299.30B 267.70 -28.10 295.80 24 2155 ---- 304.00B 268.80A 303.90B 272.40 -28.30 300.70 2160 ---- 308.90B 273.50A 308.90B 277.20 -28.30 305.50 2165 ---- 313.70B 278.30A 313.70B 282.00 -28.40 310.40 2170 ---- 318.60B 283.10A 318.50B 286.90 -28.30 315.20 2175 ---- 323.50B 287.50A 323.50B 291.70 -28.40 320.10 3 2180 ---- 328.50B 292.80A 328.50B 296.50 -28.50 325.00 2185 ---- 333.30B 297.70A 333.30B 301.40 -28.40 329.80 2190 ---- 338.20B 302.50A 338.20B 306.20 -28.50 334.70 2195 ---- 343.10B 307.30A 343.10B 311.10 -28.50 339.60 2200 ---- 348.00B 311.60A 348.00B 315.90 -28.60 344.50 1 83 2205 ---- 352.80B 317.00A 352.80B 320.80 -28.60 349.40 2210 ---- 357.70B 321.90A 357.70B 325.70 -28.60 354.30 2215 ---- 362.60B 326.80A 362.60B 330.50 -28.70 359.20 2220 ---- 367.50B 331.70A 367.50B 335.40 -28.70 364.10 2225 ---- 372.50B 336.00A 372.50B 340.30 -28.80 369.10 6 2230 ---- 377.40B 341.40A 377.40B 345.20 -28.80 374.00 2235 ---- 382.30B 346.30A 382.30B 350.10 -28.80 378.90 2240 ---- 387.20B 351.40A 387.20B 355.00 -28.90 383.90 2245 ---- 392.20B 356.30A 392.20B 360.00 -28.80 388.80 2250 ---- 397.20B 360.50A 397.20B 364.90 -28.80 393.70 18 2255 ---- 402.10B 366.00A 402.10B 369.80 -28.90 398.70 2260 ---- 407.00B 371.00A 406.80B 374.70 -28.90 403.60 2265 ---- 412.00B 375.80A 412.00B 379.70 -28.90 408.60 2270 ---- 416.90B 380.70A 416.90B 384.60 -29.00 413.60 2275 ---- 421.90B 385.10A 421.90B 389.50 -29.00 418.50 2 2280 ---- 426.80B 390.60A 426.80B 394.50 -29.00 423.50 2285 ---- 431.80B 395.70A 431.80B 399.40 -29.00 428.40 2290 ---- 436.80B 400.50A 436.80B 404.40 -29.00 433.40 2300 ---- 446.70B 409.80A 446.70B 414.30 -29.10 443.40 23 2310 ---- 456.60B 420.50A 456.60B 424.20 -29.10 453.30 2320 ---- 466.60B 430.20A 466.60B 434.20 -29.10 463.30 2325 ---- 471.60B 434.50A 471.60B 439.20 -29.10 468.30 2330 ---- 476.60B 440.30A 476.60B 444.20 -29.10 473.30 2340 ---- 486.50B 450.10A 486.50B 454.10 -29.20 483.30 2350 ---- 496.50B 459.40A 496.50B 464.10 -29.20 493.30 1 2360 ---- 506.50B 470.00A 506.50B 474.10 -29.20 503.30 2370 ---- 516.40B 480.00A 516.40B 484.10 -29.20 513.30 2375 ---- 521.40B 484.30A 521.40B 489.10 -29.20 518.30 2400 ---- 546.40B 509.20A 545.80B 514.10 -29.20 543.30 34 2425 ---- 571.40B 534.90A 571.30B 539.10 -29.20 568.30 2450 ---- 596.40B 559.90A 596.30B 564.10 -29.20 593.30 2475 ---- 621.30B 584.90A 621.20B 589.10 -29.20 618.30 2500 ---- 646.30B 609.90A 646.20B 614.10 -29.20 643.30 2525 ---- 671.30B 634.90A 671.20B 639.10 -29.20 668.30 2550 ---- 696.30B 659.90A 696.20B 664.10 -29.20 693.30 2700 ---- 846.20B 810.10A 845.70B 814.10 -29.20 843.30 3000 ---- 1146.00B 1110.30A 1145.40B 1114.10 -29.20 1143.30 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1 3 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 50 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .20 UNCH .20 1300 ---- ---- ---- ---- .20 -.10 .30 27 1325 ---- ---- ---- ---- .20 -.20 .40 38 1350 ---- ---- ---- ---- .30 -.10 .40 155 1375 ---- ---- ---- ---- .40 -.10 .50 20 50 1380 ---- ---- .50A .50A .40 -.20 .60 2 1390 ---- ---- ---- ---- .40 -.20 4 .60 12 1400 ---- ---- .60A .60A .50 -.20 .70 20 150 1410 ---- ---- .60A .60A .50 -.20 .70 131 1420 ---- ---- .70A .70A .60 -.20 .80 40 140 1425 ---- ---- .70A .70A .60 -.20 .80 35 1430 ---- ---- .70A .70A .60 -.20 .80 1 1440 ---- ---- .80A .80A .70 -.20 .90 1450 ---- ---- .80A .80A .80 -.20 1.00 7 1460 ---- ---- .90A .90A .80 -.30 1.10 1470 ---- ---- 1.00A 1.00A .90 -.30 1.20 1 1475 ---- 1.30B 1.00A 1.30B 1.00 -.20 1.20 27 1480 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 2 1485 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1490 ---- 1.50B 1.20A 1.50B 1.10 -.30 1.40 3 1495 ---- 1.60B 1.20A 1.60B 1.10 -.40 1.50 1500 1.30 1.30 1.30 1.30 1.20 -.40 34 1.60 46 1505 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 1510 2.00 2.10B 1.40A 2.10B 1.30 -.40 18 1.70 94 1515 ---- 1.90B 1.40A 1.90B 1.40 -.40 1.80 1520 ---- 2.00B 1.50A 2.00B 1.40 -.50 1.90 2 27 1525 ---- 2.10B 1.60A 2.10B 1.50 -.50 2.00 10 25 1530 ---- 2.20B 1.60A 2.20B 1.60 -.50 2.10 24 1535 ---- 2.30B 1.70A 2.30B 1.70 -.50 2.20 1540 ---- 2.40B 1.80A 2.40B 1.80 -.50 2.30 11 1545 ---- ---- 1.90A 1.90A 1.80 -.70 2.50 1550 ---- ---- 2.00A 2.00A 1.90 -.70 6 2.60 93 1555 ---- 2.80B 2.10A 2.80B 2.00 -.70 2.70 23 1560 2.60 2.60 2.20A 2.20A 2.10 -.80 10 2.90 3 21 1565 2.40 3.10B 2.30A 2.50B 2.20 -.80 1 3.00 1 1570 2.90 3.00 2.40A 2.40A 2.30 -.90 15 3.20 50 1575 2.40 2.40 2.40 2.40 2.50 -.90 1 3.40 1 1580 ---- 3.60B 2.60A 3.60B 2.60 -.90 3.50 9 35 1585 ---- 3.80B 2.80A 3.80B 2.70 -1.00 3.70 10 1590 ---- 4.00B 2.90A 4.00B 2.90 -1.00 3.90 1 2 1595 ---- ---- 3.00A 3.00A 3.00 -1.20 4.20 2 1600 ---- ---- 3.20A 3.20A 3.20 -1.20 4.40 23 1605 ---- ---- 3.30A 3.30A 3.30 -1.30 4.60 1 2 1610 ---- ---- 3.50A 3.50A 3.50 -1.40 4.90 14 1615 ---- ---- 3.70A 3.70A 3.70 -1.40 5.10 1 1620 ---- ---- 3.90A 3.90A 3.90 -1.50 5.40 2 10 1625 ---- ---- 4.10A 4.10A 4.10 -1.60 3 5.70 114 1630 6.10 6.10 4.30A 4.30A 4.30 -1.70 25 6.00 12 1635 ---- ---- 4.50A 4.50A 4.50 -1.80 6.30 1 1 1640 ---- ---- 4.70A 4.70A 4.80 -1.90 6.70 1 5 1645 5.80 5.80 5.00A 6.00B 5.00 -2.00 1 7.00 2 2 1650 ---- ---- 5.20A 5.20A 5.30 -2.10 2 7.40 1 532 1655 6.10 6.10 5.30 5.40 5.60 -2.20 49 7.80 1 1660 ---- ---- 5.80A 5.80A 5.90 -2.30 1 8.20 18 1665 6.40 6.40 6.10A 6.10A 6.20 -2.40 12 8.60 30 1670 ---- ---- 6.40A 6.40A 6.50 -2.60 9.10 1 1675 7.20 7.20 6.70A 6.70A 6.90 -2.70 3 9.60 152 1680 ---- ---- 7.10A 7.10A 7.30 -2.80 10.10 11 1685 ---- 10.70B 7.50A 10.70B 7.70 -2.90 10.60 3 1690 ---- 11.30B 7.90A 11.30B 8.10 -3.10 11.20 24 1695 ---- 11.90B 8.30A 11.90B 8.50 -3.30 11.80 2 1700 9.30 12.50B 8.70A 8.70A 9.00 -3.40 8 12.40 103 713 1705 ---- 13.20B 9.20A 13.20B 9.50 -3.60 13.10 28 1710 ---- 13.90B 9.70A 13.90B 10.00 -3.70 13.70 2 1715 10.80 14.70B 10.20A 10.20A 10.50 -4.00 2 14.50 1 21 1720 ---- 15.50B 10.70A 15.50B 11.10 -4.10 15.20 1725 12.10 16.30B 11.30A 11.30A 11.70 -4.30 1 16.00 43 60 1730 ---- 17.20B 11.90A 17.20B 12.30 -4.60 16.90 1 3 1735 ---- 18.10B 12.60A 18.10B 12.90 -4.90 17.80 1 1740 ---- 19.10B 13.20A 19.10B 13.60 -5.10 18.70 62 1745 ---- 20.10B 13.90A 20.10B 14.30 -5.40 19.70 6 1750 15.50 21.10B 14.70A 14.70A 15.10 -5.60 4 20.70 708 1755 ---- 22.30B 15.50A 22.30B 15.90 -5.90 21.80 11 1760 ---- 23.40B 16.30A 23.40B 16.70 -6.20 22.90 51 1765 ---- 24.70B 17.10A 24.70B 17.60 -6.50 24.10 1770 ---- 25.90B 18.00A 25.90B 18.60 -6.70 25.30 3 1775 ---- 27.30B 19.00A 27.30B 19.50 -7.10 26.60 253 1780 ---- 28.70B 19.90A 28.70B 20.60 -7.40 28.00 1785 ---- 30.10B 21.00A 30.10B 21.70 -7.70 29.40 4 1790 ---- 31.60B 22.10A 31.60B 22.80 -8.00 30.80 15 1795 ---- 33.20B 23.20A 33.20B 24.00 -8.40 32.40 1800 25.60 34.90B 24.40A 25.80B 25.20 -8.80 5 34.00 382 1805 ---- 36.60B 25.70A 36.60B 26.50 -9.10 35.60 1 1810 ---- 38.40B 27.00A 38.40B 27.90 -9.50 37.40 1815 ---- 40.20B 28.40A 40.20B 29.30 -9.80 20 39.10 20 9 1820 ---- 42.10B 29.80A 42.10B 30.80 -10.20 41.00 1825 ---- 44.10B 31.30A 44.10B 32.40 -10.50 1 42.90 50 102 1830 ---- 46.10B 32.90A 46.10B 34.00 -10.90 1 44.90 19 1835 ---- 48.30B 34.50A 48.20B 35.70 -11.30 47.00 150 1840 ---- 50.40B 36.20A 50.40B 37.40 -11.70 4 49.10 177 1845 ---- 52.70B 37.90A 52.70B 39.20 -12.10 51.30 2 1850 52.50 55.00B 39.70A 53.00B 41.10 -12.50 1 53.60 99 1855 ---- 57.40B 41.60A 57.40B 43.10 -12.80 55.90 1860 ---- 59.90B 43.60A 59.90B 45.10 -13.20 58.30 1865 ---- 62.50B 45.60A 62.30B 47.20 -13.60 20 60.80 1 1870 48.30 65.10B 47.70A 48.10A 49.30 -14.10 1 63.40 55 55 1875 ---- 67.80B 49.90A 67.70B 51.60 -14.40 66.00 40 1880 55.20 70.50B 52.20A 55.40B 53.90 -14.80 1 68.70 2 1885 ---- 73.30B 54.50A 73.30B 56.20 -15.20 71.40 300 300 1890 ---- 76.20B 56.90A 76.20B 58.70 -15.60 74.30 15 15 1895 ---- 79.20B 59.30A 79.10B 61.20 -16.00 77.20 1900 ---- 82.20B 61.80A 82.10B 63.80 -16.40 80.20 398 1905 ---- 85.30B 64.40A 85.20B 66.40 -16.80 83.20 1910 ---- 88.50B 67.00A 88.40B 69.10 -17.20 86.30 1 1915 ---- 91.70B 69.80A 91.60B 71.90 -17.60 89.50 1 1920 ---- 95.00B 72.60A 94.80B 74.80 -17.90 92.70 2 1925 ---- 98.30B 75.40A 98.20B 77.70 -18.30 96.00 2 1930 ---- 101.20B 78.40A 101.00B 80.70 -18.60 99.30 2 1935 ---- 104.60B 81.40A 104.60B 83.70 -19.00 102.70 2 1940 ---- 108.10B 84.50A 108.10B 86.80 -19.40 106.20 6 1945 ---- 111.80B 87.60A 111.80B 90.00 -19.70 109.70 2 1950 ---- 115.40B 90.80A 115.40B 93.30 -20.00 113.30 2 1955 ---- 119.00B 94.10A 119.00B 96.60 -20.30 116.90 3 1960 ---- 122.70B 97.40A 122.70B 99.90 -20.60 120.50 6 1965 ---- 126.50B 100.70A 126.50B 103.40 -20.80 124.20 9 1970 ---- 130.30B 104.20A 130.30B 106.90 -21.10 128.00 2 1975 ---- 134.00B 107.70A 134.00B 110.40 -21.40 131.80 3 1980 ---- 137.90B 111.20A 137.90B 114.00 -21.60 135.60 1 1985 ---- 141.90B 114.80A 141.90B 117.60 -21.90 139.50 1 1990 ---- 145.90B 118.50A 145.90B 121.30 -22.10 1 143.40 3 1995 ---- 149.90B 122.10A 149.90B 125.00 -22.40 147.40 3 2000 ---- 153.90B 125.90A 153.90B 128.80 -22.60 151.40 4 2005 ---- 158.00B 129.60A 158.00B 132.60 -22.80 155.40 5 2010 ---- 162.10B 133.40A 162.10B 136.50 -23.00 159.50 5 2015 ---- 166.20B 137.30A 166.20B 140.40 -23.20 163.60 1 3 2020 ---- 170.40B 141.20A 170.40B 144.30 -23.40 167.70 7 2025 ---- 174.60B 145.10A 174.60B 148.30 -23.60 171.90 6 2030 ---- 178.90B 149.10A 178.90B 152.30 -23.80 176.10 4 2035 ---- 183.10B 153.10A 183.10B 156.30 -24.00 180.30 5 2040 ---- 187.40B 157.20A 187.40B 160.40 -24.20 184.60 11 2045 ---- 191.80B 161.20A 191.80B 164.50 -24.40 188.90 8 2050 ---- 196.10B 165.40A 196.10B 168.70 -24.50 193.20 1 13 2055 ---- 200.30B 169.50A 200.30B 172.80 -24.70 197.50 14 2060 ---- 204.90B 173.70A 204.90B 177.10 -24.80 201.90 11 2065 ---- 209.30B 177.90A 209.30B 181.30 -25.00 206.30 1 10 2070 ---- 213.80B 182.10A 213.80B 185.50 -25.20 210.70 5 2075 ---- 218.20B 186.40A 218.20B 189.80 -25.30 215.10 1 2080 ---- 222.70B 190.70A 222.70B 194.20 -25.40 219.60 3 2085 ---- 227.20B 195.00A 227.20B 198.50 -25.50 224.00 1 1 2090 ---- 231.70B 199.40A 231.70B 202.90 -25.60 228.50 3 2095 ---- 236.30B 203.70A 236.30B 207.20 -25.80 233.00 2 2100 ---- 240.70B 208.10A 240.60B 211.60 -26.00 237.60 4 2105 ---- 245.40B 212.50A 245.40B 216.10 -26.00 242.10 1 2110 ---- 250.00B 217.00A 250.00B 220.50 -26.20 246.70 1 2115 ---- 254.60B 221.40A 254.60B 225.00 -26.30 251.30 1 2120 ---- 259.20B 225.90A 259.20B 229.50 -26.40 255.90 2125 ---- 263.80B 230.40A 263.70B 234.00 -26.50 260.50 1 2130 ---- 268.50B 234.90A 268.50B 238.50 -26.60 265.10 1 2135 ---- 273.10B 239.50A 273.00B 243.10 -26.60 269.70 2140 ---- 277.80B 244.00A 277.70B 247.60 -26.80 274.40 2145 ---- 282.50B 248.60A 282.50B 252.20 -26.90 279.10 1 2150 ---- 287.30B 253.20A 287.30B 256.80 -26.90 283.70 3 2155 ---- 291.90B 257.80A 291.90B 261.40 -27.00 288.40 2160 ---- 296.70B 262.40A 296.70B 266.10 -27.00 293.10 2165 ---- 301.40B 267.00A 301.40B 270.70 -27.10 297.80 2170 ---- 306.10B 271.60A 306.00B 275.30 -27.30 302.60 2175 ---- 310.90B 276.30A 310.90B 280.00 -27.30 307.30 2 2180 ---- 315.60B 280.90A 315.60B 284.70 -27.40 312.10 2185 ---- 320.40B 285.60A 320.40B 289.40 -27.40 316.80 2190 ---- 325.10B 290.30A 325.10B 294.10 -27.50 321.60 1 2195 ---- 329.90B 295.50A 329.90B 298.80 -27.60 326.40 2200 ---- 334.70B 299.70A 334.70B 303.50 -27.60 331.10 4 2205 ---- 339.50B 304.90A 339.50B 308.20 -27.70 335.90 2210 ---- 344.30B 309.70A 344.30B 313.00 -27.70 340.70 2215 ---- 349.10B 314.40A 349.00B 317.70 -27.80 345.50 2220 ---- 353.80B 319.20A 353.80B 322.50 -27.90 350.40 2225 ---- 358.70B 323.40A 358.70B 327.30 -27.90 355.20 5 2230 ---- 363.50B 328.70A 363.50B 332.10 -27.90 360.00 2235 ---- 368.30B 333.50A 368.30B 336.80 -28.00 364.80 2240 ---- 373.20B 338.30A 373.20B 341.60 -28.10 369.70 2245 ---- 378.00B 343.10A 378.00B 346.40 -28.10 374.50 2250 ---- 382.90B 347.30A 382.90B 351.30 -28.10 379.40 6 2255 ---- 387.70B 352.70A 387.70B 356.10 -28.10 384.20 2260 ---- 392.60B 357.50A 392.60B 360.90 -28.20 389.10 2265 ---- 397.50B 362.60A 397.50B 365.70 -28.30 394.00 2270 ---- 402.40B 367.20A 402.40B 370.60 -28.30 398.90 2275 ---- 407.30B 371.50A 407.30B 375.40 -28.30 403.70 1 2280 ---- 412.10B 376.90A 412.10B 380.30 -28.30 408.60 2290 ---- 421.90B 386.60A 421.70B 390.00 -28.40 418.40 2300 ---- 431.80B 395.70A 431.80B 399.80 -28.40 428.20 15 2310 ---- 441.60B 406.10A 441.60B 409.50 -28.60 438.10 2320 ---- 451.40B 415.80A 451.40B 419.30 -28.60 447.90 2325 ---- 456.40B 420.10A 456.30B 424.20 -28.60 452.80 2330 ---- 461.20B 425.60A 461.20B 429.10 -28.70 457.80 2340 ---- 471.10B 435.50A 470.90B 438.90 -28.70 467.60 2350 ---- 480.90B 444.60A 480.40B 448.80 -28.70 477.50 4 2360 ---- 490.90B 455.50A 490.90B 458.60 -28.80 487.40 2370 ---- 500.80B 465.00A 500.70B 468.50 -28.80 497.30 2375 ---- 505.80B 469.20A 505.80B 473.50 -28.80 502.30 2400 ---- 530.40B 493.80A 530.00B 498.20 -28.90 527.10 2425 ---- 555.40B 518.60A 555.40B 523.00 -29.00 552.00 2450 ---- 580.30B 543.40A 580.30B 547.90 -29.10 577.00 2475 ---- 605.20B 568.20A 604.60B 572.90 -29.10 602.00 2500 ---- 630.20B 593.10A 629.60B 597.90 -29.10 627.00 2525 ---- 655.10B 618.00A 654.50B 622.90 -29.10 652.00 2550 ---- 680.10B 643.90A 679.40B 647.90 -29.10 677.00 2600 ---- 729.70B 694.00A 729.40B 697.90 -29.10 727.00 2750 ---- 879.90B 844.00A 879.20B 847.90 -29.10 877.00 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 -.10 .20 1060 ---- ---- ---- ---- .10 -.10 .20 1070 ---- ---- ---- ---- .10 -.10 .20 1075 ---- ---- ---- ---- .10 -.10 .20 12 1080 ---- ---- ---- ---- .10 -.10 .20 40 1090 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .20 UNCH .20 1 1110 ---- ---- ---- ---- .20 UNCH .20 1120 ---- ---- ---- ---- .20 -.10 .30 1125 ---- ---- ---- ---- .20 -.10 .30 1130 ---- ---- ---- ---- .20 -.10 .30 1140 ---- ---- ---- ---- .20 -.10 .30 1150 ---- ---- ---- ---- .20 -.10 .30 1155 ---- ---- ---- ---- .20 -.10 .30 1160 .30 .30 .30 .30 .20 -.10 1 .30 1 1165 ---- ---- ---- ---- .20 -.10 .30 1170 ---- ---- ---- ---- .20 -.10 .30 1175 ---- ---- ---- ---- .30 UNCH .30 100 1180 ---- ---- ---- ---- .30 -.10 .40 1185 ---- ---- ---- ---- .30 -.10 .40 1190 ---- ---- ---- ---- .30 -.10 .40 1195 ---- ---- ---- ---- .30 -.10 .40 1200 ---- ---- ---- ---- .30 -.10 .40 101 1205 ---- ---- ---- ---- .30 -.10 .40 1210 ---- ---- ---- ---- .30 -.10 .40 5 1215 ---- ---- ---- ---- .30 -.10 .40 1220 ---- ---- ---- ---- .30 -.10 .40 1225 ---- ---- .30A .30A .30 -.10 .40 49 1230 ---- ---- ---- ---- .30 -.20 .50 4 1235 ---- ---- ---- ---- .40 -.10 .50 1 1240 ---- ---- ---- ---- .40 -.10 .50 1245 ---- ---- ---- ---- .40 -.10 .50 1250 ---- ---- ---- ---- .40 -.10 .50 5 1255 ---- ---- ---- ---- .40 -.10 .50 1260 ---- ---- ---- ---- .40 -.10 .50 1265 ---- ---- .50A .50A .40 -.20 .60 1270 ---- ---- .50A .50A .40 -.20 .60 1275 ---- ---- .50A .50A .50 -.10 .60 41 1280 ---- ---- ---- ---- .50 -.10 .60 1285 ---- ---- ---- ---- .50 -.10 .60 1290 ---- ---- ---- ---- .50 -.10 .60 1295 ---- ---- .60A .60A .50 -.20 .70 1300 .50 .50 .50 .50 .50 -.20 5 .70 58 1305 ---- ---- .60A .60A .50 -.20 .70 1310 ---- ---- .60A .60A .60 -.10 .70 1315 ---- ---- ---- ---- .60 -.10 .70 1320 ---- ---- .70A .70A .60 -.20 .80 1325 .60 .60 .60 .60 .60 -.20 77 .80 1330 ---- ---- .70A .70A .60 -.20 .80 1335 ---- ---- .70A .70A .70 -.10 .80 1340 ---- ---- .80A .80A .70 -.20 .90 1345 ---- ---- .80A .80A .70 -.20 .90 1350 ---- ---- .80A .80A .70 -.20 .90 438 1355 ---- ---- .80A .80A .70 -.30 1.00 1360 ---- ---- .90A .90A .80 -.20 1.00 4 1365 ---- ---- .90A .90A .80 -.20 1.00 1370 ---- ---- .90A .90A .80 -.30 1.10 1375 .80 .80 .80 .80 .90 -.20 40 1.10 1380 ---- ---- 1.00A 1.00A .90 -.30 1.20 1385 ---- ---- 1.00A 1.00A .90 -.30 1.20 1 1390 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 3 1395 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1400 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 273 1405 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1410 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1415 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 1420 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1425 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 59 1430 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1435 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 1 1440 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 4 1445 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 1450 1.50 1.50 1.50 1.50 1.50 -.60 10 2.10 2 1221 1455 ---- ---- 1.60A 1.60A 1.60 -.60 2.20 1 1460 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1 1 1465 ---- ---- 1.80A 1.80A 1.70 -.60 2.30 1470 ---- ---- 1.90A 1.90A 1.80 -.60 2.40 1475 2.20 2.20 1.80 1.80 1.90 -.60 20 2.50 31 1480 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 1485 ---- ---- 2.10A 2.10A 2.10 -.70 2.80 3 1490 ---- ---- 2.20A 2.20A 2.10 -.80 2.90 1495 ---- ---- 2.30A 2.30A 2.20 -.80 3.00 196 1500 2.20 2.20 2.20 2.20 2.30 -.80 10 3.10 532 1505 ---- ---- 2.50A 2.50A 2.40 -.90 3.30 14 1510 ---- ---- 2.60A 2.60A 2.60 -.80 3.40 7 1515 ---- ---- 2.70A 2.70A 2.70 -.90 3.60 7 1520 ---- ---- 2.90A 2.90A 2.80 -.90 3.70 2 1525 ---- ---- 3.00A 3.00A 2.90 -1.00 3.90 30 1530 ---- ---- 3.10A 3.10A 3.10 -.90 4.00 1535 ---- ---- 3.20A 3.20A 3.20 -1.00 4.20 1 4 1540 ---- ---- 3.40A 3.40A 3.30 -1.10 4.40 210 1545 ---- ---- 3.50A 3.50A 3.50 -1.10 4.60 1550 3.40 3.40 3.40 3.40 3.70 -1.10 3 4.80 1 978 1555 ---- ---- 3.80A 3.80A 3.80 -1.20 5.00 1560 ---- ---- 4.00A 4.00A 4.00 -1.20 5.20 46 46 1565 ---- ---- 4.10A 4.10A 4.20 -1.30 5.50 1570 4.30 4.30 4.30 4.30 4.40 -1.30 1 5.70 1 1575 4.50 4.50 4.50 4.50 4.60 -1.40 1 6.00 202 1580 ---- ---- 4.70A 4.70A 4.80 -1.50 6.30 2 1585 4.90 4.90 4.90 4.90 5.00 -1.50 1 6.50 1590 ---- ---- 5.10A 5.10A 5.20 -1.60 6.80 1000 1595 ---- ---- 5.40A 5.40A 5.50 -1.60 7.10 1 1600 6.40 7.60B 5.40 5.40 5.70 -1.80 110 7.50 1475 1605 ---- ---- 5.80A 5.80A 6.00 -1.80 7.80 10 1610 ---- ---- 6.10A 6.10A 6.20 -2.00 8.20 10 1615 ---- ---- 6.40A 6.40A 6.50 -2.00 8.50 57 1620 ---- ---- 6.70A 6.70A 6.80 -2.10 1 8.90 1 1625 7.20 7.20 7.00A 7.00A 7.10 -2.20 2 9.30 119 1630 9.40 9.40 7.30A 7.30A 7.40 -2.40 1 9.80 1635 ---- ---- 7.60A 7.60A 7.80 -2.40 10.20 1 3 1640 7.90 7.90 7.90 7.90 8.10 -2.60 2 10.70 496 1645 ---- ---- 8.30A 8.30A 8.50 -2.70 11.20 1650 ---- ---- 8.70A 8.70A 8.90 -2.80 11.70 1 1042 1655 ---- ---- 9.10A 9.10A 9.30 -2.90 12.20 1660 10.50 10.50 9.50A 9.50A 9.70 -3.10 5 12.80 55 1665 ---- ---- 9.90A 9.90A 10.20 -3.20 13.40 1 19 1670 ---- ---- 10.40A 10.40A 10.60 -3.40 14.00 95 1675 ---- 14.70B 10.80A 14.70B 11.10 -3.50 14.60 2 527 1680 ---- ---- 11.30A 11.30A 11.60 -3.70 15.30 9 1685 ---- ---- 11.90A 11.90A 12.20 -3.80 16.00 45 1690 ---- 16.80B 12.40A 16.80B 12.70 -4.00 16.70 17 1695 ---- ---- 13.00A 13.00A 13.30 -4.20 17.50 5 1700 14.30 18.40B 13.60A 13.60A 13.90 -4.40 1 18.30 1 2027 1705 ---- 19.30B 14.20A 19.30B 14.50 -4.60 19.10 7 1710 ---- 20.20B 14.90A 20.20B 15.20 -4.80 2 20.00 91 1715 ---- 21.00B 15.60A 21.00B 15.90 -5.00 20.90 5 1720 16.10 22.00B 16.10 16.40B 16.60 -5.20 5 21.80 43 1725 ---- 23.10B 17.10A 23.10B 17.40 -5.40 4 22.80 14 6679 1730 ---- 24.10B 17.90A 24.10B 18.20 -5.60 23.80 36 1735 ---- 25.20B 18.70A 25.20B 19.00 -5.90 24.90 64 1740 20.20 26.40B 19.30 19.70B 19.90 -6.10 15 26.00 18 1745 ---- 27.60B 20.40A 27.60B 20.80 -6.30 27.10 22 1750 ---- 28.70B 21.20A 28.70B 21.80 -6.50 4 28.30 75 601 1755 ---- 30.00B 22.20A 30.00B 22.70 -6.90 29.60 3 1760 ---- 31.50B 23.20A 31.50B 23.80 -7.10 2 30.90 33 1765 ---- 32.80B 24.30A 32.80B 24.90 -7.40 4 32.30 16 1770 ---- 34.30B 25.30A 34.30B 26.00 -7.70 33.70 14 1775 ---- 35.80B 26.50A 35.80B 27.20 -7.90 7 35.10 226 1780 ---- 37.30B 27.60A 37.30B 28.40 -8.20 36.60 5 1785 ---- 38.90B 28.90A 38.90B 29.60 -8.60 38.20 8 1790 ---- 40.60B 30.20A 40.60B 31.00 -8.80 39.80 18 1795 ---- 42.30B 31.50A 42.30B 32.30 -9.20 41.50 1800 ---- 44.10B 32.80A 44.10B 33.80 -9.40 1 43.20 30 643 1805 ---- 45.90B 34.30A 45.90B 35.20 -9.80 45.00 33 1810 ---- 47.80B 35.70A 47.80B 36.80 -10.10 46.90 116 1815 ---- 49.80B 37.30A 49.80B 38.30 -10.50 48.80 14 1820 49.00 51.80B 38.90A 38.90A 40.00 -10.80 1 50.80 15 1825 43.00 53.80B 40.50A 42.30B 41.70 -11.10 4 52.80 803 1830 44.60 56.00B 42.30A 42.30A 43.40 -11.50 1 54.90 11 1835 ---- 58.20B 44.10A 58.20B 45.30 -11.80 57.10 1 1840 ---- 60.50B 45.80A 60.50B 47.10 -12.20 59.30 12 1845 ---- 62.80B 47.80A 62.80B 49.10 -12.50 61.60 2 1850 52.60 65.20B 49.70A 49.70A 51.10 -12.80 5 63.90 2 355 1855 ---- 67.60B 51.70A 67.50B 53.10 -13.20 66.30 40 1860 55.70 70.20B 53.70A 56.60B 55.20 -13.60 4 68.80 162 1865 ---- 72.80B 55.90A 72.80B 57.40 -13.90 71.30 1870 ---- 75.40B 58.10A 75.40B 59.70 -14.20 73.90 122 130 1875 ---- 78.10B 60.40A 78.10B 62.00 -14.60 5 76.60 32 1880 71.10 80.90B 62.60A 71.90B 64.30 -15.00 2 79.30 17 1885 ---- 83.70B 65.00A 83.60B 66.70 -15.40 82.10 1890 73.70 86.60B 67.40A 67.40A 69.20 -15.70 5 84.90 20 20 1895 ---- 89.50B 69.90A 89.40B 71.80 -16.00 87.80 5 1900 76.00 92.50B 72.30 73.90B 74.40 -16.30 20 90.70 151 1905 ---- 95.60B 75.10A 95.50B 77.10 -16.60 93.70 1910 ---- 98.70B 77.80A 98.60B 79.80 -17.00 96.80 5 1915 ---- 101.90B 80.60A 101.80B 82.60 -17.30 99.90 1 1920 ---- 105.10B 83.40A 105.00B 85.40 -17.70 103.10 2 1925 ---- 108.40B 86.30A 108.30B 88.40 -17.90 106.30 2 1930 ---- 111.70B 89.20A 111.60B 91.30 -18.30 109.60 6 1935 ---- 115.10B 92.20A 114.90B 94.40 -18.50 112.90 15 1940 ---- 118.10B 95.30A 118.00B 97.40 -18.90 116.30 1 1945 ---- 121.40B 98.40A 121.10B 100.60 -19.20 119.80 1950 ---- 124.90B 101.50A 124.90B 103.80 -19.40 123.20 6 1955 ---- 128.60B 104.80A 128.60B 107.00 -19.80 126.80 3 1960 ---- 132.20B 108.00A 132.20B 110.40 -20.00 130.40 6 1965 ---- 136.00B 111.30A 136.00B 113.70 -20.30 134.00 4 1970 ---- 139.70B 114.70A 139.70B 117.10 -20.50 137.60 3 1975 ---- 143.30B 118.10A 143.30B 120.60 -20.80 141.40 3 1980 ---- 147.20B 121.50A 147.20B 124.10 -21.00 145.10 4 1985 ---- 150.90B 125.00A 150.80B 127.60 -21.30 148.90 8 1990 ---- 154.90B 128.60A 154.90B 131.20 -21.50 152.70 12 1995 ---- 158.70B 132.20A 158.70B 134.80 -21.70 156.50 11 2000 ---- 162.70B 135.80A 162.70B 138.50 -21.90 160.40 96 2005 ---- 166.60B 139.50A 166.60B 142.20 -22.10 164.30 5 2010 ---- 170.50B 143.20A 170.50B 146.00 -22.20 168.20 10 2015 ---- 174.60B 146.90A 174.60B 149.80 -22.40 172.20 5 2020 ---- 178.60B 150.70A 178.60B 153.60 -22.60 176.20 8 2025 ---- 182.70B 154.50A 182.70B 157.40 -22.80 180.20 11 2030 ---- 186.90B 158.40A 186.90B 161.30 -22.90 184.20 17 2035 ---- 191.00B 162.30A 191.00B 165.20 -23.10 188.30 9 2040 ---- 195.20B 166.20A 195.20B 169.20 -23.20 192.40 11 2045 ---- 199.30B 170.20A 199.30B 173.20 -23.40 196.60 6 2050 ---- 203.50B 174.10A 203.50B 177.20 -23.60 200.80 381 2055 ---- 207.50B 178.20A 207.50B 181.20 -23.80 205.00 11 2060 ---- 212.10B 182.20A 212.10B 185.30 -23.90 209.20 8 2065 ---- 216.30B 186.30A 216.30B 189.40 -24.10 213.50 7 2070 ---- 220.60B 190.40A 220.60B 193.60 -24.20 217.80 8 2075 ---- 225.00B 194.60A 225.00B 197.70 -24.40 222.10 16 2080 ---- 229.30B 198.80A 229.30B 201.90 -24.50 226.40 1 8 2085 ---- 233.40B 203.00A 233.40B 206.20 -24.60 230.80 2090 ---- 237.80B 207.20A 237.80B 210.40 -24.70 235.10 2 10 2095 ---- 242.40B 211.40A 242.40B 214.70 -24.80 239.50 6 2100 ---- 246.90B 215.70A 246.90B 219.00 -24.90 243.90 6 2105 ---- 251.10B 220.00A 251.10B 223.30 -25.10 248.40 9 2110 ---- 255.80B 224.30A 255.80B 227.60 -25.20 252.80 5 2115 ---- 260.20B 228.60A 260.20B 232.00 -25.30 257.30 3 2120 ---- 264.70B 233.00A 264.60B 236.30 -25.40 261.70 1 2125 ---- 269.30B 237.40A 269.30B 240.70 -25.50 266.20 8 2130 ---- 273.90B 241.80A 273.90B 245.20 -25.50 270.70 4 2135 ---- 278.40B 246.20A 278.40B 249.60 -25.70 275.30 4 2140 ---- 283.00B 250.60A 283.00B 254.00 -25.80 279.80 2145 ---- 287.50B 255.00A 287.50B 258.50 -25.90 284.40 1 2150 ---- 292.00B 259.50A 292.00B 263.00 -25.90 288.90 11 2155 ---- 296.50B 264.00A 296.30B 267.50 -26.00 293.50 5 2160 ---- 301.00B 268.50A 301.00B 272.00 -26.10 298.10 4 2165 ---- 305.70B 273.00A 305.70B 276.50 -26.20 302.70 3 2170 ---- 310.50B 277.50A 310.50B 281.00 -26.30 307.30 2175 ---- 315.10B 282.00A 315.10B 285.60 -26.30 311.90 1 2180 ---- 319.70B 286.60A 319.60B 290.10 -26.50 316.60 3 2185 ---- 324.30B 291.20A 324.20B 294.70 -26.50 321.20 2190 ---- 329.10B 295.70A 329.10B 299.30 -26.60 325.90 2195 ---- 333.50B 300.30A 333.50B 303.90 -26.70 330.60 4 2200 ---- 338.40B 304.90A 338.30B 308.50 -26.80 335.30 8 2205 ---- 343.00B 309.50A 342.90B 313.10 -26.90 340.00 2 2210 ---- 347.70B 314.20A 347.60B 317.70 -27.00 344.70 9 2215 ---- 352.40B 318.80A 351.90B 322.40 -27.00 349.40 8 2220 ---- 357.10B 323.40A 356.60B 327.00 -27.10 354.10 5 2225 ---- 361.80B 328.10A 361.40B 331.70 -27.10 358.80 8 2230 ---- 366.60B 332.80A 366.10B 336.30 -27.20 363.50 3 2235 ---- 371.40B 337.40A 371.30B 341.00 -27.30 368.30 8 2240 ---- 376.10B 342.10A 375.60B 345.70 -27.30 373.00 19 2245 ---- 380.90B 346.80A 380.80B 350.40 -27.40 377.80 2250 ---- 385.70B 351.50A 385.50B 355.10 -27.40 382.50 14 2255 ---- 390.40B 356.20A 389.90B 359.90 -27.40 387.30 2260 ---- 395.10B 360.90A 394.70B 364.60 -27.50 392.10 2 2265 ---- 399.90B 366.30A 399.50B 369.30 -27.60 396.90 2270 ---- 404.70B 371.20A 404.30B 374.10 -27.60 401.70 2275 ---- 409.50B 375.10A 409.30B 378.80 -27.60 406.40 14 2280 ---- 414.30B 380.70A 413.90B 383.60 -27.60 411.20 2285 ---- 419.10B 385.40A 418.90B 388.40 -27.70 416.10 2290 ---- 424.00B 390.20A 423.50B 393.10 -27.80 420.90 2295 ---- 428.80B 394.90A 428.30B 397.90 -27.80 425.70 2300 ---- 433.60B 398.90A 433.40B 402.70 -27.80 430.50 163 2305 ---- 438.50B 404.60A 438.00B 407.50 -27.80 435.30 2310 ---- 443.30B 409.50A 442.90B 412.30 -27.90 440.20 2315 ---- 448.20B 414.10A 447.70B 417.10 -27.90 445.00 2320 ---- 453.00B 418.90A 452.60B 421.90 -28.00 449.90 2325 ---- 457.90B 422.90A 457.70B 426.70 -28.00 454.70 6 2330 ---- 462.70B 428.80A 462.30B 431.60 -28.00 459.60 2335 ---- 467.60B 433.60A 467.10B 436.40 -28.00 464.40 2340 ---- 472.40B 438.20A 472.00B 441.20 -28.10 469.30 2350 ---- 482.20B 447.10A 482.00B 450.90 -28.10 479.00 1 2360 ---- 492.00B 457.90A 491.50B 460.60 -28.20 488.80 2370 ---- 501.70B 467.60A 501.30B 470.30 -28.30 498.60 2375 ---- 506.60B 471.30A 506.50B 475.20 -28.30 503.50 2380 ---- 511.50B 477.30A 511.10B 480.10 -28.30 508.40 2390 ---- 521.30B 487.00A 520.90B 489.80 -28.40 518.20 2400 ---- 531.20B 495.70A 531.00B 499.60 -28.40 528.00 6 2410 ---- 541.00B 506.70A 540.60B 509.40 -28.50 537.90 2420 ---- 550.90B 516.40A 550.40B 519.20 -28.50 547.70 2425 ---- 555.80B 520.10A 555.70B 524.10 -28.60 552.70 2430 ---- 560.70B 526.20A 560.20B 529.00 -28.60 557.60 2440 ---- 570.60B 536.20A 570.10B 538.90 -28.60 567.50 2450 ---- 580.50B 544.70A 580.30B 548.70 -28.70 577.40 2475 ---- 605.10B 569.30A 605.10B 573.40 -28.80 602.20 2500 ---- 630.10B 593.90A 629.90B 598.20 -28.90 627.10 51 2525 ---- 654.90B 618.70A 654.80B 623.00 -29.00 652.00 2550 ---- 679.80B 643.50A 679.70B 647.90 -29.10 677.00 25 2575 ---- 704.60B 668.30A 704.60B 672.90 -29.10 702.00 2600 ---- 729.60B 693.10A 728.90B 697.90 -29.10 727.00 2625 ---- 754.50B 718.00A 753.80B 722.90 -29.10 752.00 2700 ---- 829.40B 794.50A 828.70B 797.90 -29.10 827.00 2850 ---- 979.10B 944.90A 978.40B 947.90 -29.10 977.00 2900 ---- 1029.00B 994.90A 1028.40B 997.90 -29.10 1027.00 3000 ---- 1128.90B 1095.10A 1128.20B 1097.90 -29.10 1127.00 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .40 -.20 .60 5000 1225 ---- ---- ---- ---- .50 -.20 .70 30 1250 ---- ---- .70A .70A .60 -.20 .80 4 5 1275 ---- ---- .80A .80A .70 -.20 .90 75 1300 ---- ---- ---- ---- .80 -.20 1.00 19 1325 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 25 1350 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 1375 ---- ---- 1.50A 1.50A 1.30 -.40 1.70 1390 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1400 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 102 1410 ---- ---- 1.90A 1.90A 1.70 -.50 2.20 1 1420 ---- ---- 2.00A 2.00A 1.80 -.60 2.40 1425 ---- ---- 2.10A 2.10A 1.90 -.60 2.50 65 1430 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 1 1440 ---- ---- 2.30A 2.30A 2.10 -.70 2.80 1450 ---- ---- 2.50A 2.50A 2.30 -.70 1 3.00 301 1460 ---- ---- 2.60A 2.60A 2.50 -.70 3.20 1 1470 ---- ---- 2.80A 2.80A 2.70 -.80 3.50 1475 ---- ---- 2.90A 2.90A 2.80 -.80 3.60 1 1480 ---- ---- 3.00A 3.00A 2.90 -.80 3.70 1490 ---- ---- 3.20A 3.20A 3.10 -.90 4.00 1495 ---- ---- 3.40A 3.40A 3.30 -.90 4.20 1500 ---- ---- 3.50A 3.50A 3.40 -1.00 4.40 6 1505 ---- ---- 3.60A 3.60A 3.50 -1.00 4.50 1510 ---- ---- 3.80A 3.80A 3.70 -1.00 4.70 1515 ---- ---- 3.90A 3.90A 3.80 -1.10 4.90 1520 ---- ---- 4.00A 4.00A 4.00 -1.10 5.10 1525 ---- ---- 4.20A 4.20A 4.10 -1.20 5.30 1530 ---- ---- 4.40A 4.40A 4.30 -1.20 5.50 1535 ---- ---- 4.50A 4.50A 4.50 -1.30 5.80 1540 ---- ---- 4.70A 4.70A 4.70 -1.30 6.00 1 1545 ---- ---- 4.90A 4.90A 4.80 -1.40 6.20 1550 ---- ---- 5.10A 5.10A 5.00 -1.50 6.50 1555 ---- ---- 5.30A 5.30A 5.20 -1.60 6.80 1560 ---- ---- 5.50A 5.50A 5.50 -1.50 7.00 1565 ---- ---- 5.70A 5.70A 5.70 -1.60 7.30 1570 ---- ---- 5.90A 5.90A 5.90 -1.70 7.60 1575 ---- ---- 6.10A 6.10A 6.20 -1.70 7.90 1 1580 ---- ---- 6.40A 6.40A 6.40 -1.90 8.30 1585 ---- ---- 6.60A 6.60A 6.70 -1.90 8.60 1590 ---- ---- 6.90A 6.90A 7.00 -1.90 8.90 1 1595 ---- ---- 7.20A 7.20A 7.20 -2.10 9.30 1600 ---- ---- 7.50A 7.50A 7.50 -2.20 9.70 2 26 1605 ---- ---- 7.80A 7.80A 7.90 -2.20 10.10 1610 ---- ---- 8.10A 8.10A 8.20 -2.30 10.50 1615 ---- ---- 8.40A 8.40A 8.50 -2.40 10.90 1620 ---- ---- 8.80A 8.80A 8.90 -2.40 11.30 1625 ---- ---- 9.10A 9.10A 9.20 -2.60 11.80 1630 ---- ---- 9.50A 9.50A 9.60 -2.70 12.30 1635 ---- ---- 9.90A 9.90A 10.00 -2.80 12.80 1 1640 ---- ---- 10.30A 10.30A 10.40 -2.90 13.30 1 1645 ---- ---- 10.70A 10.70A 10.80 -3.00 13.80 1650 ---- ---- 11.10A 11.10A 11.30 -3.10 1 14.40 52 1655 ---- ---- 11.60A 11.60A 11.70 -3.30 15.00 1660 ---- ---- 12.00A 12.00A 12.20 -3.40 15.60 1 1665 ---- ---- 12.50A 12.50A 12.70 -3.50 16.20 1670 ---- ---- 13.00A 13.00A 13.20 -3.70 16.90 7 1675 ---- ---- 13.60A 13.60A 13.80 -3.70 17.50 15 1680 ---- ---- 14.10A 14.10A 14.30 -4.00 18.30 7 1685 ---- ---- 14.70A 14.70A 14.90 -4.10 19.00 6 1690 ---- ---- 15.30A 15.30A 15.50 -4.30 19.80 1 1695 ---- ---- 15.90A 15.90A 16.20 -4.40 20.60 3 1700 ---- ---- 16.60A 16.60A 16.80 -4.60 1 21.40 1 2 1705 ---- ---- 17.20A 17.20A 17.50 -4.80 22.30 1710 ---- ---- 17.90A 17.90A 18.20 -5.00 23.20 1715 ---- ---- 18.70A 18.70A 19.00 -5.10 24.10 1720 ---- ---- 19.40A 19.40A 19.80 -5.30 25.10 1725 ---- 26.20B 20.20A 26.20B 20.60 -5.50 26.10 100 1730 ---- 27.20B 21.00A 27.20B 21.50 -5.60 27.10 37 1735 ---- 28.30B 21.90A 21.90A 22.30 -5.90 28.20 1740 ---- 29.40B 22.80A 22.80A 23.20 -6.10 29.30 1745 ---- 30.70B 23.70A 30.70B 24.20 -6.30 30.50 1750 ---- 31.90B 24.60A 31.80B 25.20 -6.50 31.70 44 1755 ---- 33.10B 25.60A 33.10B 26.20 -6.80 33.00 1760 ---- 34.50B 26.70A 34.30B 27.20 -7.00 34.20 1765 ---- 35.80B 27.70A 35.70B 28.30 -7.30 35.60 1770 ---- 37.20B 28.80A 37.10B 29.40 -7.60 37.00 1 1 1775 ---- 38.70B 30.00A 38.70B 30.60 -7.80 38.40 50 1780 ---- 40.10B 31.20A 40.00B 31.80 -8.10 39.90 6 1785 ---- 41.70B 32.40A 41.50B 33.00 -8.40 41.40 1790 ---- 43.30B 33.70A 43.20B 34.30 -8.70 43.00 1795 ---- 44.90B 35.00A 44.80B 35.60 -9.00 44.60 1800 ---- 46.70B 36.30A 46.70B 37.00 -9.30 46.30 1 26 1805 ---- 48.40B 37.70A 48.30B 38.50 -9.50 48.00 1810 ---- 50.20B 39.20A 50.00B 40.00 -9.80 49.80 1815 ---- 52.10B 40.70A 51.90B 41.50 -10.10 51.60 1820 ---- 54.00B 42.20A 53.90B 43.10 -10.40 53.50 1825 ---- 56.10B 43.80A 56.00B 44.70 -10.70 55.40 19 1830 ---- 58.00B 45.50A 57.80B 46.40 -11.00 57.40 1835 ---- 60.10B 47.20A 59.90B 48.20 -11.30 59.50 1840 ---- 62.20B 49.00A 62.10B 50.00 -11.60 61.60 1 1845 ---- 64.40B 50.80A 64.20B 51.80 -11.90 63.70 1850 ---- 66.80B 52.60A 66.70B 53.70 -12.20 65.90 189 270 1855 ---- 69.00B 54.60A 69.00B 55.70 -12.50 68.20 1860 ---- 71.30B 56.50A 71.10B 57.70 -12.80 70.50 66 1865 ---- 73.70B 58.50A 73.50B 59.80 -13.10 72.90 1870 ---- 76.20B 60.60A 76.20B 61.90 -13.40 75.30 1875 ---- 78.90B 62.70A 78.80B 64.10 -13.70 77.80 1880 ---- 81.50B 64.90A 81.40B 66.40 -13.90 80.30 1885 ---- 83.90B 67.10A 83.70B 68.70 -14.20 82.90 1890 ---- 86.60B 69.40A 86.30B 71.00 -14.60 85.60 203 203 1895 ---- 89.30B 71.80A 89.10B 73.40 -14.90 88.30 1900 ---- 92.40B 74.20A 92.30B 75.90 -15.20 91.10 10 1905 ---- 94.90B 76.70A 94.70B 78.40 -15.50 93.90 1910 ---- 97.90B 79.20A 97.60B 81.00 -15.80 96.80 1 1915 ---- 100.80B 81.80A 100.60B 83.60 -16.10 99.70 1920 ---- 103.90B 84.50A 103.60B 86.30 -16.40 102.70 1925 ---- 107.30B 87.20A 107.20B 89.00 -16.70 105.70 5 9 1930 ---- 110.10B 90.00A 110.00B 91.80 -17.00 108.80 1935 ---- 113.20B 92.80A 113.10B 94.60 -17.30 111.90 1940 ---- 116.50B 95.60A 116.50B 97.50 -17.60 115.10 1945 ---- 119.80B 98.50A 119.80B 100.50 -17.80 118.30 1 1950 103.90 123.30B 101.40A 104.10B 103.40 -18.20 2 121.60 207 258 1955 ---- 126.40B 104.40A 126.40B 106.50 -18.40 124.90 1960 ---- 129.70B 107.50A 129.60B 109.60 -18.60 128.20 1965 ---- 133.20B 110.60A 133.20B 112.70 -18.90 131.60 1970 ---- 136.30B 113.80A 136.10B 115.90 -19.20 135.10 1975 ---- 139.90B 117.00A 139.70B 119.10 -19.50 138.60 1980 ---- 143.50B 120.20A 143.50B 122.40 -19.70 142.10 1985 ---- 147.20B 123.50A 147.10B 125.70 -20.00 145.70 2 1990 ---- 150.70B 126.90A 150.70B 129.10 -20.20 149.30 1 1995 ---- 154.40B 130.30A 154.40B 132.50 -20.40 152.90 1 2000 ---- 158.10B 133.80A 158.10B 135.90 -20.70 156.60 11 2005 ---- 162.00B 137.20A 162.00B 139.40 -20.90 160.30 1 2010 ---- 165.90B 140.80A 165.90B 143.00 -21.10 164.10 2 2015 ---- 169.60B 144.30A 169.60B 146.50 -21.30 167.80 1 2020 ---- 173.30B 147.90A 173.30B 150.10 -21.60 171.70 2 2025 ---- 177.20B 151.50A 177.20B 153.80 -21.70 175.50 4 2030 ---- 181.10B 155.20A 181.10B 157.50 -21.90 179.40 5 2035 ---- 185.20B 158.90A 185.20B 161.20 -22.10 183.30 2040 ---- 189.30B 162.60A 189.30B 165.00 -22.20 187.20 2045 ---- 193.00B 166.40A 193.00B 168.80 -22.40 191.20 2 2050 ---- 197.00B 170.20A 197.00B 172.60 -22.60 195.20 5 2055 ---- 201.20B 174.00A 201.10B 176.40 -22.80 199.20 2060 ---- 205.40B 177.90A 205.40B 180.30 -22.90 203.20 1 3 2065 ---- 209.20B 181.80A 209.20B 184.20 -23.10 207.30 2 2 2070 ---- 213.60B 185.70A 213.60B 188.20 -23.20 211.40 2 4 2075 ---- 217.50B 189.60A 217.50B 192.20 -23.30 215.50 1 5 2080 ---- 221.80B 193.60A 221.70B 196.20 -23.50 219.70 1 3 2085 ---- 226.00B 197.60A 225.90B 200.20 -23.60 223.80 3 2090 ---- 230.10B 201.70A 230.10B 204.30 -23.70 228.00 4 2095 ---- 234.30B 205.70A 234.30B 208.30 -23.90 232.20 2 2100 ---- 238.60B 209.80A 238.60B 212.50 -24.00 236.50 2 2105 ---- 243.00B 213.80A 243.00B 216.60 -24.10 240.70 8 2110 ---- 247.30B 218.00A 247.30B 220.70 -24.30 245.00 5 2115 225.40 251.70B 222.10A 225.70B 224.90 -24.40 2 249.30 2 2120 ---- 255.80B 226.40A 255.80B 229.10 -24.50 253.60 1 2125 ---- 260.30B 230.60A 260.30B 233.30 -24.60 257.90 1 2130 ---- 264.70B 234.70A 264.60B 237.60 -24.70 262.30 2135 ---- 269.10B 239.00A 269.00B 241.90 -24.70 266.60 1 2140 ---- 273.50B 243.20A 273.50B 246.10 -24.90 271.00 2145 ---- 277.90B 247.50A 277.80B 250.40 -25.00 275.40 1 2150 ---- 282.40B 251.80A 282.30B 254.70 -25.10 279.80 7 2155 ---- 286.70B 256.10A 286.70B 259.10 -25.10 284.20 2160 ---- 291.30B 260.60A 291.20B 263.40 -25.30 288.70 2 2165 ---- 295.60B 264.80A 295.60B 267.80 -25.30 293.10 2 2170 ---- 300.10B 269.20A 300.10B 272.20 -25.40 297.60 2 2175 ---- 304.60B 273.60A 304.60B 276.60 -25.50 302.10 21 2180 ---- 309.10B 278.00A 309.10B 281.00 -25.60 306.60 2185 ---- 313.80B 282.40A 313.70B 285.40 -25.70 311.10 2190 ---- 318.30B 286.80A 318.30B 289.90 -25.70 315.60 2195 ---- 322.80B 291.30A 322.70B 294.30 -25.90 320.20 2200 ---- 327.20B 295.90A 327.20B 298.80 -25.90 324.70 11 2205 ---- 331.90B 300.20A 331.80B 303.30 -26.00 329.30 2210 ---- 336.40B 304.70A 336.40B 307.80 -26.10 333.90 11 2215 ---- 341.10B 309.20A 341.00B 312.30 -26.10 338.40 1 2220 ---- 345.80B 313.70A 345.70B 316.80 -26.20 343.00 2225 ---- 350.30B 318.30A 350.00B 321.40 -26.30 347.70 18 2230 ---- 354.90B 322.80A 354.50B 325.90 -26.40 352.30 2 2235 ---- 359.60B 327.40A 359.30B 330.50 -26.40 356.90 2 2240 ---- 364.20B 331.90A 363.80B 335.00 -26.50 361.50 2 2245 ---- 368.80B 336.60A 368.60B 339.60 -26.60 366.20 3 2250 ---- 373.50B 341.20A 373.30B 344.20 -26.70 370.90 7 2255 ---- 378.20B 345.80A 377.80B 348.80 -26.70 375.50 2 2260 ---- 382.80B 350.40A 382.50B 353.40 -26.80 380.20 2265 ---- 387.50B 355.00A 387.20B 358.00 -26.90 384.90 1 2270 ---- 392.20B 359.60A 391.90B 362.60 -27.00 389.60 1 2275 ---- 396.90B 364.20A 396.80B 367.30 -27.00 394.30 2280 ---- 401.60B 368.90A 401.50B 371.90 -27.10 399.00 6 2290 ---- 411.10B 378.20A 411.00B 381.20 -27.20 408.40 2300 ---- 420.60B 387.50A 420.30B 390.60 -27.30 417.90 3 2310 ---- 430.10B 396.90A 429.60B 400.00 -27.40 427.40 2320 ---- 439.60B 406.30A 439.10B 409.40 -27.50 436.90 2325 ---- 444.30B 411.00A 444.30B 414.10 -27.50 441.60 1 2330 ---- 449.10B 415.80A 448.60B 418.80 -27.60 446.40 3 2340 ---- 458.70B 425.20A 458.20B 428.30 -27.70 456.00 2350 ---- 468.30B 434.70A 468.30B 437.80 -27.70 465.50 8 2360 ---- 477.80B 445.10A 477.40B 447.30 -27.80 475.10 2370 ---- 487.50B 454.60A 487.00B 456.90 -27.80 484.70 2375 ---- 492.40B 458.50A 492.40B 461.70 -27.90 489.60 5 2380 ---- 497.10B 464.10A 496.70B 466.50 -27.90 494.40 2400 ---- 516.60B 482.50A 516.50B 485.70 -28.00 513.70 1 2425 ---- 540.90B 506.60A 540.80B 509.80 -28.20 538.00 2450 ---- 565.40B 530.80A 565.40B 534.10 -28.30 562.40 2475 ---- 589.90B 555.10A 589.90B 558.40 -28.50 586.90 2500 ---- 614.40B 579.50A 614.40B 582.90 -28.50 611.40 2525 ---- 639.00B 603.90A 638.90B 607.40 -28.70 636.10 2550 ---- 663.70B 628.50A 663.70B 632.00 -28.80 660.80 15 2575 ---- 688.50B 653.00A 688.50B 656.70 -28.90 685.60 2700 ---- 812.90B 776.80A 812.70B 781.20 -29.20 810.40 1 OG AUG23 Gold Option PUT 1200 .80 .80 .80 .80 .60 -.20 10 .80 1225 ---- ---- .90A .90A .80 -.20 1.00 1250 ---- ---- ---- ---- .90 -.20 1.10 1275 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 30 1300 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 1325 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 1350 ---- ---- 1.90A 1.90A 1.70 -.50 2.20 40 1375 ---- ---- 2.20A 2.20A 2.00 -.50 2.50 9 1390 ---- ---- 2.40A 2.40A 2.20 -.60 2.80 1400 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 1410 ---- ---- 2.70A 2.70A 2.50 -.70 3.20 1 1420 ---- ---- 2.90A 2.90A 2.70 -.70 3.40 1425 ---- ---- 3.00A 3.00A 2.80 -.80 3.60 30 1430 ---- ---- 3.10A 3.10A 2.90 -.80 3.70 1 1440 ---- ---- 3.30A 3.30A 3.10 -.80 3.90 1450 ---- ---- 3.50A 3.50A 3.40 -.80 4.20 4 1460 ---- ---- 3.80A 3.80A 3.60 -.90 4.50 1470 ---- ---- 4.00A 4.00A 3.90 -1.00 4.90 1475 ---- ---- 4.20A 4.20A 4.00 -1.10 5.10 1480 ---- ---- 4.30A 4.30A 4.20 -1.00 5.20 1490 ---- ---- 4.60A 4.60A 4.50 -1.10 5.60 1495 ---- ---- 4.80A 4.80A 4.70 -1.10 5.80 1500 ---- ---- 4.90A 4.90A 4.80 -1.20 6.00 1505 ---- ---- 5.10A 5.10A 5.00 -1.30 6.30 1510 ---- ---- 5.30A 5.30A 5.20 -1.30 6.50 1515 ---- ---- 5.50A 5.50A 5.40 -1.30 6.70 1520 ---- ---- 5.70A 5.70A 5.60 -1.40 7.00 1 1525 ---- ---- 5.90A 5.90A 5.80 -1.40 7.20 1 1530 ---- ---- 6.10A 6.10A 6.00 -1.50 7.50 31 1535 ---- ---- 6.30A 6.30A 6.20 -1.60 7.80 1540 ---- ---- 6.60A 6.60A 6.50 -1.60 8.10 1545 ---- ---- 6.80A 6.80A 6.70 -1.70 8.40 19 1550 ---- ---- 7.10A 7.10A 7.00 -1.70 8.70 3 13 1555 ---- ---- 7.30A 7.30A 7.20 -1.80 9.00 1560 ---- ---- 7.60A 7.60A 7.50 -1.90 9.40 36 1565 ---- ---- 7.90A 7.90A 7.80 -1.90 9.70 1570 ---- ---- 8.10A 8.10A 8.10 -2.00 10.10 1575 ---- ---- 8.50A 8.50A 8.40 -2.10 10.50 1580 ---- ---- 8.80A 8.80A 8.70 -2.20 10.90 1585 ---- ---- 9.10A 9.10A 9.00 -2.30 11.30 1590 ---- ---- 9.40A 9.40A 9.40 -2.30 11.70 1595 ---- ---- 9.80A 9.80A 9.70 -2.40 12.10 1600 ---- ---- 10.10A 10.10A 10.10 -2.50 12.60 764 1605 ---- ---- 10.50A 10.50A 10.50 -2.60 13.10 12 1610 ---- ---- 10.90A 10.90A 10.90 -2.60 13.50 1615 ---- ---- 11.30A 11.30A 11.30 -2.80 14.10 1620 ---- ---- 11.70A 11.70A 11.70 -2.90 1 14.60 1625 ---- ---- 12.10A 12.10A 12.10 -3.00 15.10 1630 ---- ---- 12.60A 12.60A 12.60 -3.10 15.70 1 1635 ---- ---- 13.00A 13.00A 13.00 -3.30 16.30 1640 ---- ---- 13.50A 13.50A 13.50 -3.40 16.90 1645 ---- ---- 14.00A 14.00A 14.00 -3.50 17.50 2 1650 ---- ---- 14.50A 14.50A 14.60 -3.60 18.20 63 1655 ---- ---- 15.10A 15.10A 15.10 -3.70 18.80 1 1660 ---- ---- 15.70A 15.70A 15.70 -3.90 19.60 3 1665 ---- ---- 16.20A 16.20A 16.30 -4.00 20.30 6 1670 ---- ---- 16.80A 16.80A 16.90 -4.10 21.00 2 1675 ---- ---- 17.50A 17.50A 17.50 -4.30 21.80 50 1680 ---- ---- 18.10A 18.10A 18.20 -4.40 22.60 1685 ---- ---- 18.80A 18.80A 18.80 -4.70 23.50 1690 ---- ---- 19.40A 19.40A 19.50 -4.80 24.30 1695 ---- ---- 20.20A 20.20A 20.30 -4.90 25.20 1700 ---- ---- 20.90A 20.90A 21.00 -5.20 26.20 1 141 1705 ---- ---- 21.70A 21.70A 21.80 -5.30 27.10 1710 ---- ---- 22.50A 22.50A 22.60 -5.50 28.10 1715 ---- ---- 23.30A 23.30A 23.50 -5.70 29.20 1720 ---- ---- 24.20A 24.20A 24.30 -5.90 2 30.20 1725 ---- 31.40B 25.00A 25.00A 25.20 -6.10 31.30 40 1730 ---- ---- 26.00A 26.00A 26.20 -6.30 32.50 1735 ---- 33.70B 26.90A 26.90A 27.10 -6.50 33.60 1740 ---- 35.00B 27.90A 27.90A 28.20 -6.70 34.90 1745 ---- 36.30B 28.90A 28.90A 29.20 -6.90 36.10 1750 ---- 37.60B 30.00A 37.60B 30.30 -7.10 37.40 200 424 1755 ---- 39.00B 31.10A 31.10A 31.40 -7.40 38.80 1760 ---- 40.40B 32.20A 40.40B 32.50 -7.70 40.20 1765 ---- 41.80B 33.30A 41.80B 33.70 -7.90 41.60 1770 ---- 43.30B 34.50A 43.30B 35.00 -8.10 43.10 3 1775 ---- 44.90B 35.80A 44.70B 36.30 -8.30 44.60 305 1780 ---- 46.50B 37.10A 46.30B 37.60 -8.60 46.20 1785 ---- 48.10B 38.40A 47.90B 38.90 -8.90 47.80 1790 ---- 49.80B 39.80A 49.70B 40.30 -9.20 49.50 1795 ---- 51.50B 41.20A 51.50B 41.80 -9.40 51.20 1800 ---- 53.30B 42.60A 53.20B 43.30 -9.60 52.90 483 1805 ---- 55.20B 44.20A 55.10B 44.80 -9.90 54.70 1810 ---- 57.10B 45.70A 57.00B 46.40 -10.20 56.60 1815 ---- 59.00B 47.30A 58.90B 48.10 -10.40 58.50 1820 ---- 61.00B 48.90A 60.80B 49.70 -10.80 1 60.50 1 1825 ---- 63.00B 50.60A 62.90B 51.50 -11.00 62.50 415 1830 ---- 65.10B 52.40A 65.00B 53.30 -11.30 64.60 1835 ---- 67.20B 54.20A 67.10B 55.10 -11.60 66.70 1840 ---- 69.40B 56.10A 69.30B 57.00 -11.90 68.90 1845 ---- 71.70B 58.00A 71.50B 58.90 -12.20 71.10 1850 ---- 74.10B 59.90A 74.10B 60.90 -12.50 73.40 20 1855 ---- 76.30B 61.90A 76.10B 62.90 -12.80 75.70 1860 ---- 78.70B 63.90A 78.50B 65.00 -13.10 78.10 1865 ---- 81.10B 66.00A 81.00B 67.10 -13.40 80.50 1870 ---- 83.60B 68.20A 83.50B 69.30 -13.70 83.00 2 1875 ---- 86.20B 70.30A 86.10B 71.60 -13.90 85.50 1880 ---- 88.80B 72.60A 88.60B 73.90 -14.10 88.00 1885 ---- 91.50B 74.90A 91.30B 76.20 -14.40 90.60 1890 ---- 94.20B 77.20A 94.00B 78.60 -14.60 93.20 1895 ---- 97.00B 79.70A 96.70B 81.10 -14.80 95.90 1900 ---- 99.90B 82.10A 99.90B 83.60 -15.00 98.60 10 1905 ---- 102.60B 84.60A 102.40B 86.10 -15.30 101.40 1 1910 ---- 105.50B 87.20A 105.30B 88.70 -15.60 104.30 1 1915 ---- 108.60B 89.80A 108.60B 91.30 -15.90 107.20 2 1920 ---- 111.60B 92.40A 111.60B 93.90 -16.20 110.10 1925 ---- 114.70B 95.10A 114.50B 96.60 -16.60 113.20 1930 ---- 117.60B 97.90A 117.40B 99.40 -16.80 116.20 1935 ---- 120.90B 100.70A 120.90B 102.20 -17.20 119.40 1940 ---- 124.10B 103.60A 124.10B 105.10 -17.40 122.50 1945 ---- 127.30B 106.40A 127.30B 108.00 -17.70 125.70 1950 ---- 130.60B 109.40A 130.20B 111.00 -18.00 129.00 1955 ---- 133.90B 112.40A 133.80B 114.00 -18.30 132.30 1960 ---- 137.30B 115.40A 137.10B 117.10 -18.50 135.60 1965 ---- 140.50B 118.60A 140.30B 120.30 -18.70 139.00 1970 ---- 143.90B 121.70A 143.70B 123.40 -19.00 142.40 1975 ---- 147.10B 124.90A 147.10B 126.70 -19.10 145.80 1980 ---- 150.60B 128.10A 150.40B 129.90 -19.40 149.30 1985 ---- 154.20B 131.30A 154.00B 133.30 -19.50 152.80 1990 ---- 157.80B 134.70A 157.60B 136.60 -19.80 156.40 1995 ---- 161.40B 138.00A 161.20B 140.00 -20.00 160.00 2000 ---- 165.10B 141.40A 164.90B 143.40 -20.20 163.60 2005 ---- 168.80B 144.80A 168.50B 146.90 -20.40 167.30 2010 ---- 172.50B 148.30A 172.20B 150.40 -20.60 171.00 2015 ---- 176.30B 151.80A 176.00B 153.90 -20.80 174.70 1 2020 ---- 180.10B 155.40A 179.80B 157.50 -21.00 178.50 2 2025 ---- 183.90B 158.90A 183.60B 161.10 -21.10 182.20 7 2030 ---- 187.70B 162.60A 187.40B 164.80 -21.30 186.10 1 2035 ---- 191.60B 166.20A 191.30B 168.40 -21.50 189.90 4 2040 ---- 195.50B 169.90A 195.20B 172.10 -21.70 193.80 2045 ---- 199.50B 173.60A 199.20B 175.90 -21.80 197.70 2050 ---- 203.50B 177.30A 203.20B 179.60 -22.00 201.60 1 2055 ---- 207.40B 181.10A 207.10B 183.40 -22.20 205.60 2060 ---- 211.40B 184.90A 211.10B 187.30 -22.30 209.60 2065 ---- 215.40B 188.70A 215.10B 191.10 -22.50 213.60 2070 ---- 219.50B 192.60A 219.20B 195.00 -22.60 217.60 2075 ---- 223.50B 196.50A 223.20B 198.90 -22.70 221.60 1 4 2080 ---- 227.60B 200.40A 227.30B 202.80 -22.90 225.70 2085 ---- 231.80B 204.30A 231.50B 206.80 -23.00 229.80 2 2 2090 ---- 235.90B 208.30A 235.70B 210.80 -23.10 233.90 2095 ---- 240.10B 212.30A 239.80B 214.80 -23.30 238.10 2100 ---- 244.30B 216.30A 244.00B 218.80 -23.40 242.20 2105 ---- 248.50B 220.40A 248.20B 222.90 -23.50 246.40 2110 ---- 252.70B 224.40A 252.50B 227.00 -23.60 250.60 2115 ---- 257.00B 228.50A 256.70B 231.10 -23.70 254.80 2120 ---- 261.20B 232.60A 260.90B 235.20 -23.90 259.10 2125 ---- 265.50B 236.80A 265.20B 239.30 -24.00 263.30 5 2130 ---- 269.80B 240.90A 269.50B 243.50 -24.10 267.60 2135 ---- 274.10B 245.10A 273.80B 247.70 -24.20 271.90 2140 ---- 278.40B 249.30A 278.10B 251.90 -24.30 276.20 2145 ---- 282.80B 253.50A 282.50B 256.10 -24.40 280.50 2150 ---- 287.20B 257.70A 286.80B 260.40 -24.50 284.90 3 2155 ---- 291.50B 262.00A 291.30B 264.60 -24.60 289.20 1 2160 ---- 295.90B 266.20A 295.60B 268.90 -24.70 293.60 2165 ---- 300.30B 270.50A 300.00B 273.20 -24.80 298.00 2170 ---- 304.80B 274.80A 304.50B 277.50 -24.90 302.40 2175 ---- 309.20B 279.10A 308.90B 281.80 -25.00 306.80 9 2180 ---- 313.70B 283.50A 313.30B 286.20 -25.00 311.20 2185 ---- 318.10B 287.80A 317.90B 290.60 -25.10 315.70 2190 ---- 322.60B 292.20A 322.30B 294.90 -25.20 320.10 2195 ---- 327.10B 296.60A 326.80B 299.30 -25.30 324.60 2200 ---- 331.60B 300.90A 331.30B 303.70 -25.40 329.10 10 2205 ---- 336.00B 305.40A 335.80B 308.10 -25.50 333.60 2210 314.20 340.50B 309.80A 314.60B 312.60 -25.50 1 338.10 2215 ---- 345.10B 314.20A 344.90B 317.00 -25.60 342.60 2 2220 ---- 349.60B 318.70A 349.30B 321.50 -25.60 347.10 1 2225 ---- 354.10B 323.10A 353.90B 325.90 -25.80 351.70 8 2230 ---- 358.70B 327.60A 358.60B 330.40 -25.80 356.20 2235 ---- 363.20B 332.10A 363.20B 334.90 -25.90 360.80 3 2240 ---- 367.70B 336.60A 367.60B 339.40 -25.90 365.30 2245 ---- 372.40B 341.10A 372.40B 343.90 -26.00 369.90 2250 ---- 377.00B 345.60A 377.00B 348.50 -26.00 374.50 2255 ---- 381.60B 350.10A 381.50B 353.00 -26.10 379.10 2260 ---- 386.20B 354.70A 386.10B 357.60 -26.10 383.70 2265 ---- 390.90B 359.20A 390.90B 362.10 -26.20 388.30 2270 ---- 395.50B 363.80A 395.40B 366.70 -26.30 393.00 2275 ---- 400.20B 368.40A 400.10B 371.30 -26.30 397.60 1 2280 ---- 404.80B 372.90A 404.70B 375.80 -26.40 402.20 2290 ---- 414.20B 382.10A 414.10B 385.00 -26.60 411.60 2300 ---- 423.60B 391.40A 423.60B 394.30 -26.60 420.90 3 2310 ---- 433.00B 400.60A 433.00B 403.50 -26.80 430.30 2 2320 ---- 442.40B 409.90A 442.30B 412.80 -26.90 439.70 2325 ---- 447.10B 414.60A 447.00B 417.50 -26.90 444.40 2330 ---- 451.90B 419.20A 451.90B 422.20 -26.90 449.10 2340 ---- 461.40B 428.60A 461.40B 431.50 -27.10 458.60 2350 ---- 470.90B 438.00A 470.90B 440.90 -27.10 468.00 2360 ---- 480.10B 447.40A 479.60B 450.30 -27.30 477.60 2370 ---- 489.70B 456.80A 489.20B 459.80 -27.30 487.10 2 2375 ---- 494.80B 461.50A 494.80B 464.50 -27.40 491.90 2 2380 ---- 499.20B 466.30A 498.70B 469.20 -27.40 496.60 1 2400 ---- 518.80B 485.20A 518.80B 488.20 -27.60 515.80 6 2425 ---- 542.90B 509.10A 542.90B 512.10 -27.70 539.80 2450 ---- 567.10B 533.10A 567.10B 536.10 -27.90 564.00 1 2475 ---- 591.40B 557.10A 591.20B 560.20 -28.10 588.30 2500 ---- 615.80B 581.30A 615.80B 584.40 -28.30 612.70 3 2525 ---- 640.20B 605.60A 640.10B 608.70 -28.40 637.10 2550 ---- 664.80B 629.90A 664.80B 633.20 -28.50 661.70 2575 ---- 689.30B 654.40A 689.20B 657.70 -28.60 686.30 2600 ---- 714.00B 678.90A 713.80B 682.20 -28.80 711.00 3000 ---- 1111.20B 1079.10A 1110.60B 1081.20 -29.20 1110.40 4000 ---- ---- 2080.90A 2080.90A 2081.20 -29.20 2110.40 OG SEP23 Gold Option PUT 1200 ---- ---- 1.10A 1.10A .90 -.30 1.20 2 1225 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1250 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 1 1275 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1300 ---- ---- 1.90A 1.90A 1.70 -.50 2.20 1325 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 1350 ---- ---- 2.50A 2.50A 2.30 -.60 2.90 10 1375 ---- ---- 2.80A 2.80A 2.70 -.70 3.40 21 1400 ---- ---- 3.30A 3.30A 3.20 -.80 100 4.00 201 1410 ---- ---- 3.50A 3.50A 3.40 -.80 4.20 1420 ---- ---- 3.70A 3.70A 3.60 -.90 4.50 1425 ---- ---- 3.90A 3.90A 3.80 -.90 4.70 1430 ---- ---- 4.00A 4.00A 3.90 -.90 4.80 1440 ---- ---- 4.30A 4.30A 4.20 -.90 5.10 1 1450 ---- ---- 4.60A 4.60A 4.40 -1.10 5.50 61 1460 ---- ---- 4.90A 4.90A 4.80 -1.10 5.90 1470 ---- ---- 5.20A 5.20A 5.10 -1.20 6.30 1475 ---- ---- 5.30A 5.30A 5.30 -1.20 6.50 1480 ---- ---- 5.50A 5.50A 5.50 -1.20 6.70 1 1 1490 ---- ---- 5.90A 5.90A 5.80 -1.30 7.10 1500 ---- ---- 6.30A 6.30A 6.20 -1.40 7.60 3 503 1505 ---- ---- 6.50A 6.50A 6.50 -1.40 7.90 1510 ---- ---- 6.70A 6.70A 6.70 -1.50 8.20 1515 ---- ---- 6.90A 6.90A 6.90 -1.50 8.40 1520 ---- ---- 7.20A 7.20A 7.10 -1.60 8.70 1525 ---- ---- 7.40A 7.40A 7.40 -1.60 9.00 15 1530 ---- ---- 7.70A 7.70A 7.60 -1.70 9.30 1535 ---- ---- 7.90A 7.90A 7.90 -1.70 9.60 1540 ---- ---- 8.20A 8.20A 8.10 -1.90 10.00 1545 ---- ---- 8.50A 8.50A 8.40 -1.90 10.30 1550 ---- ---- 8.80A 8.80A 8.70 -1.90 50 10.60 1157 1555 ---- ---- 9.10A 9.10A 9.00 -2.00 11.00 1560 ---- ---- 9.40A 9.40A 9.30 -2.10 11.40 2 1565 ---- ---- 9.70A 9.70A 9.60 -2.20 11.80 1570 ---- ---- 10.00A 10.00A 9.90 -2.30 12.20 1575 ---- ---- 10.30A 10.30A 10.30 -2.30 12.60 25 1580 ---- ---- 10.70A 10.70A 10.60 -2.40 13.00 1585 ---- ---- 11.10A 11.10A 11.00 -2.40 13.40 1590 ---- ---- 11.40A 11.40A 11.40 -2.50 13.90 1595 ---- ---- 11.80A 11.80A 11.80 -2.60 14.40 1600 ---- ---- 12.20A 12.20A 12.20 -2.70 14.90 509 1605 ---- ---- 12.60A 12.60A 12.60 -2.80 15.40 1610 ---- ---- 13.00A 13.00A 13.00 -2.90 15.90 1615 ---- ---- 13.50A 13.50A 13.40 -3.00 16.40 1620 ---- ---- 13.90A 13.90A 13.90 -3.10 17.00 1625 ---- ---- 14.40A 14.40A 14.40 -3.10 17.50 25 1630 ---- ---- 14.90A 14.90A 14.90 -3.20 18.10 1635 ---- ---- 15.40A 15.40A 15.40 -3.30 18.70 1640 ---- ---- 15.90A 15.90A 15.90 -3.50 19.40 1645 ---- ---- 16.40A 16.40A 16.50 -3.50 20.00 1650 ---- ---- 17.00A 17.00A 17.00 -3.70 20.70 680 1655 ---- ---- 17.60A 17.60A 17.60 -3.80 21.40 1660 ---- ---- 18.20A 18.20A 18.20 -3.90 22.10 74 1665 ---- ---- 18.80A 18.80A 18.80 -4.10 22.90 1670 ---- ---- 19.40A 19.40A 19.50 -4.20 23.70 1675 ---- ---- 20.10A 20.10A 20.10 -4.40 24.50 80 1680 ---- ---- 20.80A 20.80A 20.80 -4.50 25.30 1685 ---- ---- 21.50A 21.50A 21.50 -4.70 26.20 1690 ---- ---- 22.20A 22.20A 22.30 -4.70 27.00 1695 ---- ---- 22.90A 22.90A 23.00 -4.90 27.90 1700 ---- ---- 23.70A 23.70A 23.80 -5.10 28.90 17 1705 ---- ---- 24.50A 24.50A 24.60 -5.30 29.90 10 1710 ---- ---- 25.30A 25.30A 25.40 -5.50 30.90 1715 ---- 32.00B 26.20A 26.20A 26.30 -5.60 31.90 1720 ---- ---- 27.00A 27.00A 27.20 -5.80 33.00 1725 ---- 34.20B 28.00A 28.00A 28.10 -6.00 34.10 1730 ---- 35.30B 28.90A 28.90A 29.10 -6.10 35.20 1735 ---- 36.50B 29.90A 29.90A 30.00 -6.40 36.40 1 1740 ---- 37.70B 30.90A 30.90A 31.10 -6.50 37.60 1745 ---- 39.00B 31.90A 39.00B 32.10 -6.80 38.90 1750 ---- 40.30B 32.90A 40.20B 33.20 -6.90 50 40.10 840 1755 ---- 41.70B 34.00A 41.60B 34.30 -7.20 41.50 1760 ---- 43.00B 35.10A 42.90B 35.40 -7.40 42.80 1765 ---- 44.40B 36.30A 36.30A 36.60 -7.70 44.30 1770 ---- 45.90B 37.50A 45.90B 37.80 -7.90 45.70 1775 ---- 47.40B 38.70A 47.40B 39.10 -8.10 47.20 1780 ---- 48.90B 40.00A 48.90B 40.40 -8.30 48.70 1785 ---- 50.50B 41.30A 50.50B 41.80 -8.50 50.30 1790 ---- 52.20B 42.70A 52.10B 43.10 -8.80 51.90 1795 ---- 53.80B 44.00A 53.70B 44.60 -9.00 53.60 1800 ---- 55.60B 45.50A 55.40B 46.00 -9.30 55.30 100 1805 ---- 57.30B 46.90A 57.20B 47.50 -9.60 57.10 1810 ---- 59.10B 48.50A 59.00B 49.10 -9.80 58.90 1815 ---- 61.00B 50.00A 60.90B 50.70 -10.00 60.70 1820 ---- 62.90B 51.60A 62.80B 52.30 -10.30 62.60 1825 ---- 64.90B 53.30A 64.70B 54.00 -10.60 64.60 1830 ---- 66.90B 55.00A 66.80B 55.70 -10.90 66.60 1835 ---- 68.90B 56.70A 68.80B 57.50 -11.10 68.60 1840 ---- 71.00B 58.50A 70.90B 59.30 -11.40 70.70 1845 ---- 73.20B 60.30A 73.10B 61.20 -11.60 72.80 24 1850 ---- 75.40B 62.20A 75.10B 63.10 -11.90 75.00 150 1855 ---- 77.60B 64.10A 77.50B 65.10 -12.10 77.20 20 1860 ---- 79.90B 66.10A 79.80B 67.10 -12.30 79.40 1865 ---- 82.20B 68.00A 82.10B 69.10 -12.60 81.70 1870 ---- 84.60B 70.10A 84.40B 71.20 -12.90 84.10 1 1875 ---- 87.10B 72.20A 86.90B 73.40 -13.10 86.50 1880 ---- 89.50B 74.40A 89.30B 75.60 -13.30 88.90 1885 ---- 92.00B 76.60A 91.80B 77.80 -13.60 91.40 1 1890 ---- 94.60B 78.80A 94.40B 80.10 -13.80 93.90 26 1895 ---- 97.20B 81.10A 97.00B 82.50 -14.00 96.50 1900 ---- 99.90B 83.40A 99.90B 84.90 -14.20 99.10 12 1905 ---- 102.60B 85.80A 102.40B 87.30 -14.50 101.80 1 1910 ---- 105.30B 88.30A 105.10B 89.80 -14.70 104.50 1915 ---- 108.30B 90.70A 108.30B 92.30 -15.00 107.30 1 1920 ---- 111.00B 93.30A 110.80B 94.90 -15.20 110.10 4 1925 ---- 114.00B 95.90A 113.90B 97.50 -15.40 112.90 1 1930 ---- 116.80B 98.50A 116.60B 100.10 -15.70 115.80 1 1935 ---- 119.90B 101.20A 119.80B 102.90 -15.90 118.80 700 1940 ---- 122.80B 103.80A 122.60B 105.60 -16.20 121.80 3 1945 ---- 125.90B 106.70A 125.70B 108.40 -16.40 124.80 2 1950 ---- 129.10B 109.40A 129.00B 111.20 -16.70 127.90 1955 ---- 132.20B 112.20A 132.00B 114.10 -16.90 131.00 1960 ---- 135.40B 115.10A 135.10B 117.10 -17.00 134.10 1965 ---- 138.60B 118.10A 138.40B 120.00 -17.30 137.30 1970 ---- 142.00B 121.10A 141.80B 123.00 -17.60 140.60 1975 ---- 145.30B 124.10A 145.20B 126.10 -17.80 143.90 1980 ---- 148.50B 127.10A 148.30B 129.20 -18.00 147.20 1985 ---- 151.90B 130.20A 151.60B 132.30 -18.20 150.50 1990 ---- 155.30B 133.50A 155.10B 135.50 -18.40 153.90 1995 ---- 158.70B 136.60A 158.50B 138.70 -18.60 157.30 2000 ---- 161.90B 139.90A 161.70B 142.00 -18.80 160.80 2005 ---- 165.40B 143.10A 165.20B 145.30 -19.00 164.30 2010 ---- 169.00B 146.40A 168.80B 148.60 -19.20 167.80 2015 ---- 172.60B 149.80A 172.40B 152.00 -19.40 171.40 2020 ---- 176.30B 153.20A 176.00B 155.40 -19.60 175.00 2025 ---- 179.90B 156.60A 179.70B 158.80 -19.80 178.60 2030 ---- 183.60B 160.00A 183.30B 162.30 -20.00 182.30 2035 ---- 187.30B 163.50A 187.10B 165.80 -20.20 186.00 2040 ---- 191.10B 167.30A 190.80B 169.30 -20.40 189.70 2045 ---- 194.90B 170.90A 194.60B 172.90 -20.50 193.40 2050 ---- 198.70B 174.50A 198.40B 176.50 -20.70 197.20 1 78 2055 ---- 202.50B 178.10A 202.20B 180.10 -20.90 201.00 2060 ---- 206.40B 181.70A 206.10B 183.80 -21.00 204.80 2065 ---- 210.20B 185.40A 210.00B 187.50 -21.20 208.70 2070 ---- 214.20B 189.10A 213.90B 191.20 -21.30 212.50 2075 ---- 218.10B 192.80A 217.70B 194.90 -21.50 216.40 1 1 2080 ---- 222.10B 196.60A 221.80B 198.70 -21.70 220.40 2085 ---- 226.00B 200.40A 225.70B 202.50 -21.80 224.30 2090 ---- 230.00B 204.20A 229.70B 206.40 -21.90 228.30 2095 ---- 234.00B 208.00A 233.70B 210.20 -22.10 232.30 2100 ---- 238.10B 211.90A 237.80B 214.10 -22.20 236.30 2 2 2105 ---- 242.10B 215.80A 241.80B 218.00 -22.30 240.30 2110 ---- 246.20B 219.70A 245.90B 222.00 -22.40 244.40 2115 ---- 250.30B 223.70A 250.00B 225.90 -22.60 248.50 2120 ---- 254.40B 227.60A 254.10B 229.90 -22.70 252.60 2125 ---- 258.60B 231.60A 258.30B 233.90 -22.80 256.70 2130 ---- 262.70B 235.60A 262.40B 237.90 -23.00 260.90 2135 ---- 266.90B 239.60A 266.60B 242.00 -23.00 265.00 2140 ---- 271.10B 243.70A 270.80B 246.00 -23.20 269.20 2145 ---- 275.30B 247.80A 275.00B 250.10 -23.30 273.40 2150 ---- 279.60B 251.90A 279.30B 254.20 -23.40 277.60 12 13 2155 ---- 283.90B 256.00A 283.50B 258.40 -23.40 281.80 2160 ---- 288.10B 260.10A 287.80B 262.50 -23.60 286.10 2165 ---- 292.40B 264.30A 292.10B 266.70 -23.60 290.30 2170 ---- 296.70B 268.40A 296.40B 270.90 -23.70 294.60 2175 ---- 301.00B 272.60A 300.70B 275.10 -23.80 298.90 1 1 2180 ---- 305.30B 276.80A 305.10B 279.30 -23.90 303.20 2185 ---- 309.60B 281.00A 309.30B 283.50 -24.00 307.50 2190 ---- 314.00B 285.30A 313.70B 287.80 -24.10 311.90 2195 ---- 318.30B 289.50A 318.20B 292.00 -24.20 316.20 2200 ---- 322.70B 293.80A 322.60B 296.30 -24.30 320.60 7 2205 ---- 327.10B 298.10A 327.00B 300.60 -24.30 324.90 2210 ---- 331.50B 302.30A 331.40B 304.90 -24.40 329.30 2215 ---- 335.90B 306.70A 335.70B 309.20 -24.50 333.70 2220 ---- 340.40B 311.00A 340.10B 313.60 -24.50 338.10 2225 ---- 344.80B 315.30A 344.60B 317.90 -24.70 342.60 3 2230 ---- 349.30B 319.70A 349.20B 322.30 -24.70 347.00 2235 ---- 353.70B 324.10A 353.50B 326.70 -24.70 351.40 2240 ---- 358.20B 328.40A 358.00B 331.00 -24.90 355.90 2245 ---- 362.70B 332.80A 362.50B 335.40 -25.00 360.40 2250 ---- 367.20B 337.20A 367.00B 339.90 -24.90 364.80 1 2255 ---- 371.70B 341.70A 371.70B 344.30 -25.00 369.30 2260 ---- 376.20B 346.10A 376.10B 348.70 -25.10 373.80 2265 ---- 380.70B 350.50A 380.60B 353.20 -25.10 378.30 2270 ---- 385.30B 355.00A 385.20B 357.60 -25.30 382.90 2275 ---- 389.80B 359.50A 389.70B 362.10 -25.30 387.40 2 2280 ---- 394.40B 363.90A 394.30B 366.60 -25.30 391.90 2290 ---- 403.60B 372.90A 403.60B 375.60 -25.40 401.00 1 2300 ---- 412.80B 381.90A 412.80B 384.60 -25.60 410.20 2310 ---- 422.00B 391.00A 421.90B 393.70 -25.70 419.40 1 2320 ---- 431.30B 400.10A 431.30B 402.80 -25.80 428.60 2325 ---- 435.90B 404.70A 435.80B 407.30 -25.90 433.20 1 2330 ---- 440.60B 409.30A 440.60B 411.90 -25.90 437.80 2340 ---- 449.90B 418.40A 449.90B 421.10 -26.00 447.10 2350 ---- 459.20B 427.60A 459.10B 430.30 -26.10 456.40 2 2360 ---- 468.60B 436.90A 468.50B 439.50 -26.20 465.70 2370 ---- 478.00B 446.10A 477.90B 448.80 -26.30 475.10 2375 ---- 482.70B 450.80A 482.60B 453.40 -26.40 479.80 2380 ---- 487.40B 455.40A 487.30B 458.10 -26.40 484.50 2400 ---- 506.30B 474.10A 506.20B 476.80 -26.50 503.30 2425 ---- 530.10B 497.60A 530.00B 500.20 -26.80 527.00 2450 ---- 554.00B 521.20A 553.80B 523.90 -27.00 550.90 2475 ---- 578.00B 544.90A 578.00B 547.60 -27.20 574.80 2490 ---- 591.60B 560.80A 591.10B 561.90 -27.30 589.20 2500 ---- 602.10B 568.80A 602.10B 571.50 -27.30 598.80 2525 ---- 626.20B 592.70A 626.10B 595.50 -27.50 623.00 2550 ---- 650.50B 616.80A 650.40B 619.60 -27.60 647.20 2575 ---- 674.90B 641.00A 674.90B 643.80 -27.80 671.60 3000 ---- 1094.50B 1063.60A 1063.60A 1065.10 -28.80 1093.90 OG OCT23 Gold Option PUT 1200 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 13 1225 ---- ---- 1.70A 1.70A 1.50 -.40 1.90 1250 ---- ---- 1.90A 1.90A 1.70 -.50 2.20 1275 1.90 1.90 1.90 1.90 2.00 -.50 25 2.50 1300 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 1325 ---- ---- 2.90A 2.90A 2.70 -.70 3.40 1350 ---- ---- 3.30A 3.30A 3.20 -.70 3.90 21 1375 ---- ---- 3.80A 3.80A 3.70 -.80 4.50 16 1400 ---- ---- 4.40A 4.40A 4.30 -.90 5.20 25 1410 ---- ---- 4.70A 4.70A 4.60 -.90 5.50 1420 ---- ---- 5.00A 5.00A 4.90 -1.00 5.90 1425 ---- ---- 5.10A 5.10A 5.00 -1.10 6.10 1430 ---- ---- 5.30A 5.30A 5.20 -1.10 6.30 1440 ---- ---- 5.60A 5.60A 5.50 -1.20 6.70 1450 6.60 6.60 6.00A 6.00A 5.90 -1.20 25 7.10 92 1460 ---- ---- 6.30A 6.30A 6.30 -1.20 7.50 1470 ---- ---- 6.70A 6.70A 6.70 -1.30 8.00 1475 ---- ---- 7.00A 7.00A 6.90 -1.40 8.30 1480 ---- ---- 7.20A 7.20A 7.10 -1.40 8.50 1490 ---- ---- 7.60A 7.60A 7.50 -1.60 9.10 1500 ---- ---- 8.10A 8.10A 8.00 -1.60 9.60 1505 ---- ---- 8.40A 8.40A 8.30 -1.70 10.00 1510 ---- ---- 8.60A 8.60A 8.60 -1.70 10.30 1515 ---- ---- 8.90A 8.90A 8.80 -1.80 10.60 1520 ---- ---- 9.20A 9.20A 9.10 -1.80 10.90 1525 ---- ---- 9.50A 9.50A 9.40 -1.90 11.30 9 1530 ---- ---- 9.80A 9.80A 9.70 -1.90 11.60 1535 ---- ---- 10.10A 10.10A 10.00 -2.00 12.00 1540 ---- ---- 10.40A 10.40A 10.30 -2.10 12.40 1545 ---- ---- 10.70A 10.70A 10.70 -2.10 12.80 1550 ---- ---- 11.10A 11.10A 11.00 -2.20 13.20 2 1555 ---- ---- 11.40A 11.40A 11.40 -2.20 13.60 1560 ---- ---- 11.80A 11.80A 11.70 -2.30 14.00 420 1565 ---- ---- 12.10A 12.10A 12.10 -2.40 5 14.50 1570 ---- ---- 12.50A 12.50A 12.50 -2.40 14.90 1575 ---- ---- 12.90A 12.90A 12.90 -2.50 5 15.40 1580 ---- ---- 13.30A 13.30A 13.30 -2.60 15.90 1585 ---- ---- 13.70A 13.70A 13.70 -2.70 16.40 1590 ---- ---- 14.20A 14.20A 14.20 -2.70 16.90 1595 ---- ---- 14.60A 14.60A 14.60 -2.90 17.50 1600 ---- ---- 15.00A 15.00A 15.10 -2.90 18.00 1605 ---- ---- 15.50A 15.50A 15.60 -3.00 18.60 1610 ---- ---- 16.00A 16.00A 16.00 -3.20 19.20 1615 ---- ---- 16.50A 16.50A 16.60 -3.20 19.80 1620 ---- ---- 17.00A 17.00A 17.10 -3.30 20.40 1625 ---- ---- 17.60A 17.60A 17.60 -3.40 21.00 1630 ---- ---- 18.10A 18.10A 18.20 -3.50 21.70 1635 ---- ---- 18.70A 18.70A 18.80 -3.60 22.40 1640 ---- ---- 19.30A 19.30A 19.40 -3.70 23.10 1645 ---- ---- 19.90A 19.90A 20.00 -3.80 23.80 1650 ---- ---- 20.50A 20.50A 20.60 -3.90 24.50 1655 ---- ---- 21.20A 21.20A 21.20 -4.10 25.30 1660 ---- ---- 21.80A 21.80A 21.90 -4.20 26.10 1 1665 ---- ---- 22.50A 22.50A 22.60 -4.30 26.90 1670 ---- ---- 23.20A 23.20A 23.30 -4.50 27.80 1675 ---- ---- 23.90A 23.90A 24.10 -4.60 28.70 1680 ---- ---- 24.70A 24.70A 24.80 -4.80 29.60 1685 ---- ---- 25.50A 25.50A 25.60 -4.90 30.50 1690 ---- ---- 26.30A 26.30A 26.40 -5.10 31.50 1695 ---- ---- 27.10A 27.10A 27.30 -5.10 32.40 1700 ---- ---- 27.90A 27.90A 28.10 -5.40 33.50 3 1705 ---- ---- 28.80A 28.80A 29.00 -5.50 34.50 1710 ---- ---- 29.70A 29.70A 29.90 -5.70 35.60 1715 ---- ---- 30.60A 30.60A 30.90 -5.80 36.70 1720 ---- ---- 31.60A 31.60A 31.90 -6.00 37.90 1725 ---- ---- 32.60A 32.60A 32.90 -6.20 39.10 1730 ---- ---- 33.60A 33.60A 33.90 -6.40 40.30 1735 ---- ---- 34.60A 34.60A 35.00 -6.60 41.60 1740 ---- ---- 35.70A 35.70A 36.10 -6.80 42.90 1745 ---- ---- 36.80A 36.80A 37.20 -7.00 44.20 1750 ---- ---- 38.00A 38.00A 38.40 -7.20 45.60 1755 ---- ---- 39.10A 39.10A 39.60 -7.40 47.00 1760 ---- ---- 40.40A 40.40A 40.80 -7.70 48.50 1765 ---- ---- 41.60A 41.60A 42.10 -7.80 49.90 1770 ---- ---- 42.90A 42.90A 43.40 -8.10 51.50 1775 ---- ---- 44.20A 44.20A 44.70 -8.40 53.10 1780 ---- ---- 45.50A 45.50A 46.10 -8.60 54.70 1785 ---- ---- 46.90A 46.90A 47.50 -8.80 56.30 1790 ---- ---- 48.40A 48.40A 49.00 -9.00 58.00 1795 ---- ---- 49.80A 49.80A 50.50 -9.30 59.80 1800 ---- ---- 51.30A 51.30A 52.00 -9.60 61.60 20 20 1805 ---- ---- 52.90A 52.90A 53.60 -9.80 63.40 1810 ---- ---- 54.40A 54.40A 55.20 -10.00 65.20 1815 ---- ---- 56.10A 56.10A 56.90 -10.30 67.20 1820 ---- ---- 57.80A 57.80A 58.60 -10.50 69.10 1825 ---- ---- 59.50A 59.50A 60.30 -10.80 71.10 1830 ---- ---- 61.20A 61.20A 62.10 -11.00 73.10 1835 ---- ---- 63.00A 63.00A 63.90 -11.30 75.20 1840 ---- 77.40B 64.90A 64.90A 65.80 -11.50 77.30 210 1845 ---- 79.60B 66.70A 66.70A 67.70 -11.80 79.50 1850 ---- 81.80B 68.60A 68.60A 69.70 -12.00 81.70 1 1855 ---- 84.10B 70.60A 84.00B 71.70 -12.20 83.90 1860 ---- 86.40B 72.60A 86.30B 73.80 -12.40 86.20 1865 ---- 88.80B 74.70A 88.60B 75.90 -12.60 88.50 1870 ---- 91.20B 76.80A 91.00B 78.00 -12.90 90.90 1875 ---- 93.60B 79.00A 93.50B 80.20 -13.10 93.30 1880 ---- 96.10B 81.20A 96.00B 82.40 -13.30 95.70 1885 ---- 98.70B 83.40A 98.50B 84.70 -13.50 98.20 1890 ---- 101.30B 85.70A 101.10B 87.00 -13.80 100.80 15 1895 ---- 103.90B 88.00A 103.80B 89.40 -13.90 103.30 1900 ---- 106.70B 90.40A 106.50B 91.80 -14.10 105.90 30 1905 ---- 109.40B 92.90A 109.20B 94.30 -14.30 108.60 1910 ---- 112.10B 95.30A 111.90B 96.80 -14.50 111.30 1915 ---- 114.90B 97.80A 114.70B 99.40 -14.60 114.00 1920 ---- 117.80B 100.30A 117.60B 101.90 -14.90 116.80 1925 ---- 120.70B 103.00A 120.50B 104.60 -15.10 119.70 1930 ---- 123.60B 105.60A 123.40B 107.20 -15.30 1 122.50 1 1935 ---- 126.60B 108.30A 126.40B 110.00 -15.40 125.40 1940 ---- 129.60B 111.00A 129.40B 112.70 -15.70 128.40 1945 ---- 132.70B 113.80A 132.50B 115.50 -15.90 131.40 1950 ---- 135.80B 116.60A 135.60B 118.40 -16.00 134.40 1955 ---- 138.90B 119.50A 138.70B 121.30 -16.20 137.50 1960 ---- 142.10B 122.40A 141.90B 124.20 -16.40 140.60 1965 ---- 145.30B 125.30A 145.10B 127.10 -16.70 143.80 1970 ---- 148.50B 128.30A 148.30B 130.10 -16.90 147.00 1975 ---- 151.80B 131.30A 151.60B 133.20 -17.00 150.20 1980 ---- 155.10B 134.30A 154.90B 136.30 -17.20 153.50 1985 ---- 158.50B 137.50A 158.20B 139.40 -17.40 156.80 1990 ---- 161.90B 140.60A 161.60B 142.50 -17.70 160.20 1995 ---- 165.30B 143.80A 165.10B 145.70 -17.90 163.60 2000 ---- 168.80B 147.00A 168.50B 149.00 -18.00 167.00 2005 ---- 172.20B 150.30A 172.00B 152.20 -18.30 170.50 2010 ---- 175.30B 153.60A 175.10B 155.50 -18.50 174.00 2015 ---- 178.90B 156.90A 178.60B 158.90 -18.60 177.50 2020 ---- 182.50B 160.30A 182.20B 162.20 -18.90 181.10 2025 ---- 186.10B 163.70A 185.90B 165.70 -19.00 184.70 2030 ---- 189.80B 167.10A 189.50B 169.10 -19.20 188.30 2035 ---- 193.40B 170.50A 193.20B 172.60 -19.40 192.00 2040 ---- 197.10B 174.00A 196.90B 176.10 -19.60 195.70 2045 ---- 200.80B 177.60A 200.60B 179.60 -19.80 199.40 2050 ---- 204.70B 181.20A 204.40B 183.20 -20.00 203.20 2055 ---- 208.40B 184.80A 208.10B 186.80 -20.10 206.90 2060 ---- 212.20B 188.40A 211.90B 190.40 -20.40 210.80 2065 ---- 216.00B 192.00A 215.80B 194.10 -20.50 214.60 2070 ---- 219.90B 195.70A 219.60B 197.70 -20.70 218.40 2075 ---- 223.80B 199.40A 223.50B 201.40 -20.90 222.30 2 2 2080 ---- 227.70B 203.10A 227.40B 205.20 -21.00 226.20 2085 ---- 231.60B 206.90A 231.40B 208.90 -21.30 230.20 2090 ---- 235.60B 210.60A 235.30B 212.70 -21.40 234.10 2095 ---- 239.60B 214.40A 239.30B 216.50 -21.60 238.10 2100 ---- 243.60B 218.20A 243.30B 220.40 -21.70 242.10 3 3 2105 ---- 247.60B 222.10A 247.30B 224.20 -21.90 246.10 2110 ---- 251.60B 225.90A 251.40B 228.10 -22.00 250.10 2115 ---- 255.70B 229.80A 255.40B 232.00 -22.10 254.10 2120 ---- 259.70B 233.70A 259.40B 236.00 -22.20 258.20 2125 ---- 263.80B 237.70A 263.50B 239.90 -22.40 262.30 3 3 2130 ---- 267.90B 241.60A 267.70B 243.90 -22.50 266.40 2135 ---- 272.10B 245.60A 271.90B 247.90 -22.60 270.50 2140 ---- 276.20B 249.60A 275.90B 251.90 -22.70 274.60 2145 ---- 280.40B 253.60A 280.10B 255.90 -22.90 278.80 2150 ---- 284.60B 257.70A 284.30B 260.00 -22.90 282.90 3 3 2155 ---- 288.70B 261.70A 288.50B 264.00 -23.10 287.10 2160 ---- 293.00B 265.80A 292.70B 268.10 -23.20 291.30 2165 ---- 297.20B 269.90A 297.10B 272.20 -23.30 295.50 2170 ---- 301.40B 274.00A 301.20B 276.30 -23.40 299.70 2175 ---- 305.70B 278.10A 305.60B 280.50 -23.50 304.00 4 4 2180 ---- 310.00B 282.30A 309.90B 284.60 -23.60 308.20 2185 ---- 314.30B 286.40A 314.20B 288.80 -23.70 312.50 2190 ---- 318.50B 290.60A 318.50B 293.00 -23.70 316.70 2195 ---- 322.80B 294.80A 322.70B 297.20 -23.80 321.00 2200 ---- 327.20B 299.00A 327.00B 301.40 -23.90 325.30 1 1 2205 ---- 331.50B 303.30A 331.40B 305.70 -24.00 329.70 2210 ---- 335.90B 307.50A 335.90B 309.90 -24.10 334.00 2215 ---- 340.20B 311.80A 340.10B 314.20 -24.10 338.30 2220 ---- 344.60B 316.00A 344.50B 318.50 -24.20 342.70 2225 ---- 349.00B 320.30A 348.90B 322.80 -24.30 347.10 2230 ---- 353.40B 324.60A 353.30B 327.10 -24.30 351.40 2235 ---- 357.90B 328.90A 357.90B 331.40 -24.40 355.80 2240 ---- 362.30B 333.30A 362.20B 335.70 -24.50 360.20 2245 ---- 366.80B 337.60A 366.80B 340.10 -24.50 364.60 2250 ---- 371.20B 342.00A 371.10B 344.40 -24.70 369.10 1 2255 ---- 375.70B 346.30A 375.60B 348.80 -24.70 373.50 2260 ---- 380.20B 350.70A 380.20B 353.20 -24.80 378.00 1 2265 ---- 384.70B 355.10A 384.70B 357.60 -24.80 382.40 2270 ---- 389.20B 359.50A 389.20B 362.00 -24.90 386.90 2275 ---- 393.70B 363.90A 393.70B 366.40 -25.00 391.40 1 2280 ---- 398.20B 368.30A 398.10B 370.80 -25.00 395.80 2290 ---- 407.30B 377.20A 407.30B 379.70 -25.20 404.90 2300 ---- 416.40B 386.20A 416.40B 388.60 -25.30 413.90 2310 ---- 425.50B 395.10A 425.40B 397.60 -25.40 423.00 2320 ---- 434.70B 404.10A 434.70B 406.60 -25.50 432.10 2325 ---- 439.30B 408.60A 439.30B 411.10 -25.60 436.70 9 2330 ---- 443.90B 413.20A 443.80B 415.60 -25.60 441.20 2340 ---- 453.10B 422.20A 453.00B 424.70 -25.70 450.40 2350 ---- 462.40B 431.40A 462.40B 433.80 -25.80 459.60 18 2360 ---- 471.70B 440.50A 471.70B 442.90 -26.00 468.90 2370 ---- 481.00B 449.70A 481.00B 452.10 -26.10 478.20 2375 ---- 485.60B 454.30A 485.50B 456.70 -26.10 482.80 21 2380 ---- 490.30B 458.90A 490.20B 461.30 -26.20 487.50 2400 ---- 509.10B 477.40A 509.10B 479.80 -26.30 506.10 2425 ---- 532.60B 500.60A 532.50B 503.00 -26.60 529.60 2450 ---- 556.30B 524.00A 556.20B 526.40 -26.80 553.20 2475 ---- 580.10B 547.60A 580.00B 550.00 -27.00 577.00 2500 ---- 604.10B 571.30A 604.10B 573.60 -27.30 600.90 2525 ---- 628.10B 595.00A 628.10B 597.40 -27.40 624.80 2550 ---- 652.20B 618.90A 652.20B 621.40 -27.50 648.90 2575 ---- 676.40B 642.90A 676.40B 645.40 -27.70 673.10 2650 ---- 749.40B 715.40A 749.30B 718.00 -28.10 746.10 3000 ---- ---- 1060.50A 1060.50A 1065.10 -28.80 1093.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.70 -.40 2.10 1250 ---- ---- ---- ---- 2.00 -.40 2.40 1275 ---- ---- 2.80A 2.80A 2.40 -.50 2.90 1300 ---- ---- 3.20A 3.20A 2.80 -.60 3.40 1325 ---- ---- 3.70A 3.70A 3.30 -.60 3.90 1350 ---- ---- 4.20A 4.20A 3.80 -.80 4.60 1375 ---- ---- 4.80A 4.80A 4.50 -.80 5.30 1400 ---- ---- 5.50A 5.50A 5.20 -.90 6.10 25 1420 ---- ---- 6.20A 6.20A 5.80 -1.10 6.90 1425 ---- ---- 6.30A 6.30A 6.00 -1.10 7.10 1430 ---- ---- 6.50A 6.50A 6.20 -1.10 7.30 1440 ---- ---- 6.90A 6.90A 6.60 -1.10 7.70 1450 ---- ---- 7.30A 7.30A 7.00 -1.20 8.20 1460 ---- ---- 7.70A 7.70A 7.40 -1.30 8.70 1470 ---- ---- 8.20A 8.20A 7.80 -1.40 9.20 1475 ---- ---- 8.40A 8.40A 8.10 -1.40 9.50 1480 ---- ---- 8.70A 8.70A 8.30 -1.40 9.70 1490 ---- ---- 9.20A 9.20A 8.80 -1.50 10.30 1500 ---- ---- 9.80A 9.80A 9.30 -1.60 10.90 1510 ---- ---- 10.30A 10.30A 9.90 -1.70 11.60 2 1515 ---- ---- 10.60A 10.60A 10.20 -1.70 11.90 1520 ---- ---- 10.90A 10.90A 10.50 -1.80 12.30 1525 ---- ---- 11.20A 11.20A 10.80 -1.80 12.60 1530 ---- ---- 11.50A 11.50A 11.10 -1.90 13.00 1535 ---- ---- 11.90A 11.90A 11.40 -2.00 13.40 1540 ---- ---- 12.20A 12.20A 11.80 -2.00 13.80 1545 ---- ---- 12.60A 12.60A 12.10 -2.10 14.20 1550 ---- ---- 12.90A 12.90A 12.50 -2.10 14.60 1555 ---- ---- 13.30A 13.30A 12.90 -2.20 15.10 1560 ---- ---- 13.70A 13.70A 13.30 -2.20 15.50 1565 ---- ---- 14.10A 14.10A 13.60 -2.40 16.00 1570 ---- ---- 14.50A 14.50A 14.10 -2.40 16.50 1575 ---- ---- 14.90A 14.90A 14.50 -2.50 17.00 1580 ---- ---- 15.30A 15.30A 14.90 -2.60 17.50 1585 ---- ---- 15.70A 15.70A 15.30 -2.70 18.00 1590 ---- ---- 16.20A 16.20A 15.80 -2.70 18.50 1595 ---- ---- 16.70A 16.70A 16.30 -2.80 19.10 1600 ---- ---- 17.10A 17.10A 16.80 -2.90 19.70 1605 ---- ---- 17.60A 17.60A 17.30 -3.00 20.30 1610 ---- ---- 18.10A 18.10A 17.80 -3.10 20.90 1615 ---- ---- 18.70A 18.70A 18.30 -3.20 21.50 1 1620 ---- ---- 19.20A 19.20A 18.80 -3.30 22.10 1625 ---- ---- 19.80A 19.80A 19.40 -3.40 22.80 1630 ---- ---- 20.30A 20.30A 20.00 -3.40 23.40 1635 ---- ---- 20.90A 20.90A 20.60 -3.50 24.10 1640 ---- ---- 21.50A 21.50A 21.20 -3.70 24.90 1645 ---- ---- 22.20A 22.20A 21.80 -3.80 25.60 1650 ---- ---- 22.80A 22.80A 22.50 -3.90 26.40 1655 ---- ---- 23.50A 23.50A 23.10 -4.00 27.10 1 1660 ---- ---- 24.10A 24.10A 23.80 -4.10 27.90 1 1665 ---- ---- 24.80A 24.80A 24.50 -4.30 28.80 1670 ---- ---- 25.60A 25.60A 25.20 -4.40 29.60 1675 ---- ---- 26.30A 26.30A 26.00 -4.50 30.50 1680 ---- ---- 27.10A 27.10A 26.80 -4.60 31.40 1685 ---- ---- 27.90A 27.90A 27.60 -4.70 32.30 1690 ---- ---- 28.70A 28.70A 28.40 -4.90 33.30 1695 ---- ---- 29.50A 29.50A 29.20 -5.10 34.30 1700 ---- ---- 30.40A 30.40A 30.10 -5.20 35.30 1705 ---- ---- 31.20A 31.20A 31.00 -5.30 36.30 1710 ---- ---- 32.10A 32.10A 31.90 -5.50 37.40 1715 ---- ---- 33.10A 33.10A 32.80 -5.70 38.50 1720 ---- ---- 34.00A 34.00A 33.80 -5.80 39.60 1725 ---- ---- 35.00A 35.00A 34.80 -6.00 40.80 1730 ---- ---- 36.00A 36.00A 35.80 -6.20 42.00 1735 ---- ---- 37.10A 37.10A 36.90 -6.30 43.20 1740 ---- ---- 38.10A 38.10A 38.00 -6.50 44.50 1745 ---- ---- 39.20A 39.20A 39.10 -6.70 45.80 1750 ---- ---- 40.40A 40.40A 40.20 -6.90 47.10 1 1755 ---- ---- 41.50A 41.50A 41.40 -7.10 48.50 1760 ---- ---- 42.70A 42.70A 42.60 -7.30 49.90 1765 ---- ---- 43.90A 43.90A 43.90 -7.50 51.40 1770 ---- ---- 45.20A 45.20A 45.20 -7.60 52.80 1775 ---- ---- 46.50A 46.50A 46.50 -7.80 54.30 1780 ---- ---- 47.80A 47.80A 47.80 -8.10 55.90 1785 ---- ---- 49.20A 49.20A 49.20 -8.30 57.50 1790 ---- ---- 50.60A 50.60A 50.60 -8.50 59.10 1795 ---- ---- 52.00A 52.00A 52.10 -8.70 60.80 1800 ---- ---- 53.50A 53.50A 53.60 -8.90 62.50 1805 ---- ---- 55.00A 55.00A 55.10 -9.10 64.20 1810 ---- ---- 56.50A 56.50A 56.70 -9.30 66.00 1815 ---- ---- 58.10A 58.10A 58.30 -9.60 67.90 1820 ---- ---- 59.80A 59.80A 59.90 -9.80 69.70 1825 ---- ---- 61.40A 61.40A 61.60 -10.00 71.60 22 1830 ---- ---- 63.10A 63.10A 63.30 -10.30 73.60 1835 ---- ---- 64.90A 64.90A 65.10 -10.50 75.60 1840 ---- ---- 66.70A 66.70A 66.90 -10.70 77.60 1845 ---- ---- 68.50A 68.50A 68.80 -10.90 79.70 1850 ---- ---- 70.40A 70.40A 70.70 -11.10 81.80 1855 ---- ---- 72.30A 72.30A 72.60 -11.40 84.00 1860 ---- ---- 74.30A 74.30A 74.60 -11.60 86.20 1865 ---- ---- 76.30A 76.30A 76.60 -11.80 88.40 1870 ---- ---- 78.40A 78.40A 78.70 -12.00 90.70 1875 ---- ---- 80.50A 80.50A 80.80 -12.30 93.10 1880 ---- ---- 82.60A 82.60A 82.90 -12.50 95.40 1885 ---- ---- 84.80A 84.80A 85.10 -12.80 97.90 1890 ---- ---- 87.00A 87.00A 87.30 -13.00 100.30 1895 ---- ---- 89.20A 89.20A 89.60 -13.20 102.80 1900 ---- ---- 91.50A 91.50A 91.90 -13.50 105.40 1905 ---- ---- 93.90A 93.90A 94.30 -13.70 108.00 1910 ---- ---- 96.20A 96.20A 96.70 -13.90 110.60 1915 ---- ---- 98.70A 98.70A 99.20 -14.10 113.30 1920 ---- ---- 101.10A 101.10A 101.70 -14.30 116.00 1925 ---- ---- 103.60A 103.60A 104.20 -14.50 118.70 1930 ---- ---- 106.20A 106.20A 106.80 -14.70 121.50 1935 ---- ---- 108.70A 108.70A 109.40 -14.90 124.30 1940 ---- ---- 111.40A 111.40A 112.00 -15.20 127.20 1945 ---- ---- 114.00A 114.00A 114.70 -15.40 130.10 1950 ---- ---- 116.70A 116.70A 117.40 -15.60 133.00 1 1955 ---- ---- 119.50A 119.50A 120.20 -15.80 136.00 1960 ---- ---- 122.30A 122.30A 123.00 -16.00 139.00 1965 ---- ---- 125.10A 125.10A 125.90 -16.20 142.10 1970 ---- ---- 127.90A 127.90A 128.80 -16.40 145.20 1975 ---- ---- 130.80A 130.80A 131.70 -16.60 148.30 1980 ---- ---- 133.80A 133.80A 134.60 -16.80 151.40 1985 ---- ---- 136.70A 136.70A 137.60 -17.00 154.60 1990 ---- ---- 139.70A 139.70A 140.60 -17.20 157.80 1995 ---- ---- 142.80A 142.80A 143.70 -17.40 161.10 2000 ---- ---- 145.90A 145.90A 146.80 -17.60 164.40 2005 ---- ---- 149.00A 149.00A 149.90 -17.80 167.70 2010 ---- ---- 152.10A 152.10A 153.10 -17.90 171.00 2015 ---- ---- 155.30A 155.30A 156.30 -18.10 174.40 2020 ---- ---- 158.50A 158.50A 159.50 -18.30 177.80 2025 ---- ---- 161.80A 161.80A 162.80 -18.50 181.30 2030 ---- ---- 165.10A 165.10A 166.10 -18.60 184.70 2035 ---- ---- 168.40A 168.40A 169.40 -18.80 188.20 2040 ---- ---- 171.70A 171.70A 172.80 -18.90 191.70 2045 ---- ---- 175.10A 175.10A 176.20 -19.10 195.30 2050 ---- ---- 178.50A 178.50A 179.60 -19.30 198.90 2055 ---- ---- 181.90A 181.90A 183.10 -19.40 202.50 2060 ---- ---- 185.40A 185.40A 186.60 -19.50 206.10 2065 ---- ---- 188.90A 188.90A 190.10 -19.70 209.80 2070 ---- ---- 192.40A 192.40A 193.60 -19.90 213.50 2075 ---- 217.30B 196.00A 196.00A 197.20 -20.00 217.20 2080 ---- 221.00B 199.60A 199.60A 200.80 -20.10 220.90 2085 ---- 224.80B 203.20A 203.20A 204.40 -20.30 224.70 2090 ---- 228.70B 206.80A 206.80A 208.00 -20.50 228.50 2095 ---- 232.50B 210.50A 210.50A 211.70 -20.60 232.30 2100 ---- 236.40B 214.20A 214.20A 215.40 -20.70 236.10 2105 ---- 240.30B 217.90A 217.90A 219.10 -20.90 240.00 2110 ---- 244.20B 221.60A 221.60A 222.90 -21.00 243.90 2115 ---- 248.10B 225.40A 225.40A 226.60 -21.10 247.70 2120 ---- 252.10B 229.20A 229.20A 230.40 -21.30 251.70 2125 ---- 256.10B 233.00A 233.00A 234.30 -21.30 255.60 2130 ---- 260.10B 236.80A 236.80A 238.10 -21.50 259.60 2135 ---- 264.10B 240.60A 240.60A 242.00 -21.60 263.60 2140 ---- 268.10B 244.50A 244.50A 245.80 -21.80 267.60 2145 ---- 272.20B 248.40A 248.40A 249.70 -21.90 271.60 2150 ---- 276.30B 252.30A 252.30A 253.70 -21.90 275.60 2155 ---- 280.40B 256.30A 256.30A 257.60 -22.10 279.70 2160 ---- 284.50B 260.20A 260.20A 261.60 -22.10 283.70 2165 ---- 288.60B 264.20A 264.20A 265.60 -22.20 287.80 2170 ---- 292.70B 268.20A 268.20A 269.60 -22.30 291.90 2175 ---- 296.90B 272.20A 272.20A 273.60 -22.50 296.10 2180 ---- 301.10B 276.20A 276.20A 277.60 -22.60 300.20 2185 ---- 305.30B 280.30A 280.30A 281.70 -22.70 304.40 2190 ---- 309.50B 284.40A 284.40A 285.80 -22.80 308.60 2195 ---- 313.70B 288.50A 288.50A 289.90 -22.80 312.70 2200 ---- 317.90B 292.60A 292.60A 294.00 -23.00 317.00 2205 ---- 322.20B 296.70A 296.70A 298.10 -23.10 321.20 2210 ---- 326.50B 300.80A 300.80A 302.20 -23.20 325.40 2215 ---- 330.70B 305.00A 305.00A 306.40 -23.30 329.70 2220 ---- 335.00B 309.10A 309.10A 310.60 -23.30 333.90 2225 ---- 339.30B 313.30A 313.30A 314.80 -23.40 338.20 2230 ---- 343.70B 317.50A 317.50A 319.00 -23.50 342.50 2235 ---- 348.00B 321.70A 321.70A 323.20 -23.60 346.80 2240 ---- 352.30B 325.90A 325.90A 327.40 -23.70 351.10 2245 ---- 356.70B 330.20A 330.20A 331.70 -23.70 355.40 2250 ---- 361.10B 334.40A 334.40A 335.90 -23.90 359.80 2255 ---- 365.40B 338.70A 338.70A 340.20 -23.90 364.10 2260 ---- 369.80B 343.00A 343.00A 344.50 -24.00 368.50 2265 ---- 374.20B 347.30A 347.30A 348.80 -24.10 372.90 2270 ---- 378.70B 351.60A 351.60A 353.10 -24.20 377.30 2275 ---- 383.10B 355.90A 355.90A 357.40 -24.30 381.70 2280 ---- 387.50B 360.20A 360.20A 361.70 -24.40 386.10 2285 ---- 392.00B 364.60A 364.60A 366.10 -24.40 390.50 2290 ---- 396.40B 368.90A 368.90A 370.40 -24.50 394.90 2300 ---- 405.40B 377.70A 377.70A 379.20 -24.60 403.80 2310 ---- 414.40B 386.50A 386.50A 388.00 -24.70 412.70 2320 ---- 423.40B 395.30A 395.30A 396.80 -24.90 421.70 2325 ---- 427.90B 399.70A 399.70A 401.20 -25.00 426.20 2330 ---- 432.40B 404.20A 404.20A 405.70 -25.00 430.70 2340 ---- 441.50B 413.10A 413.10A 414.60 -25.10 439.70 2350 ---- 450.60B 422.10A 422.10A 423.50 -25.30 448.80 2360 ---- 459.80B 431.00A 431.00A 432.50 -25.40 457.90 2370 ---- 469.00B 440.10A 440.10A 441.50 -25.50 467.00 2375 ---- 473.60B 444.60A 444.60A 446.10 -25.50 471.60 2380 ---- 478.20B 449.10A 449.10A 450.60 -25.60 476.20 2400 ---- 496.70B 467.30A 467.30A 468.80 -25.80 494.60 2425 ---- 519.90B 490.20A 490.20A 491.70 -26.00 517.70 2450 ---- 543.30B 513.30A 513.30A 514.70 -26.30 541.00 2475 ---- 566.80B 536.60A 536.60A 538.00 -26.40 564.40 2500 ---- 590.50B 559.90A 559.90A 561.30 -26.70 588.00 2525 ---- 614.30B 583.40A 583.40A 584.80 -26.90 611.70 2550 ---- 638.10B 607.10A 607.10A 608.50 -27.00 635.50 2575 ---- 662.10B 630.80A 630.80A 632.30 -27.10 659.40 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .70 -.10 .80 5 1025 ---- ---- ---- ---- .80 -.20 1.00 1050 ---- ---- ---- ---- .90 -.20 1.10 4 4 1075 ---- ---- ---- ---- 1.10 -.20 1.30 1080 ---- ---- ---- ---- 1.10 -.20 1.30 1090 ---- ---- ---- ---- 1.20 -.20 1.40 1100 ---- ---- ---- ---- 1.20 -.30 1.50 2 1110 ---- ---- ---- ---- 1.30 -.30 1.60 1120 ---- ---- ---- ---- 1.40 -.30 1.70 1125 ---- ---- ---- ---- 1.40 -.30 1.70 1130 ---- ---- ---- ---- 1.50 -.30 1.80 1140 ---- ---- ---- ---- 1.50 -.40 1.90 1150 ---- ---- ---- ---- 1.60 -.40 2.00 1160 ---- ---- ---- ---- 1.70 -.40 2.10 1170 ---- ---- ---- ---- 1.80 -.40 2.20 1175 ---- ---- ---- ---- 1.90 -.30 2.20 1180 ---- ---- ---- ---- 1.90 -.40 2.30 1185 ---- ---- ---- ---- 2.00 -.30 2.30 1190 ---- ---- ---- ---- 2.00 -.40 2.40 1195 ---- ---- ---- ---- 2.10 -.40 2.50 1200 ---- ---- ---- ---- 2.10 -.40 2.50 2 1205 ---- ---- ---- ---- 2.20 -.40 2.60 1210 ---- ---- ---- ---- 2.20 -.50 2.70 1215 ---- ---- ---- ---- 2.30 -.40 2.70 1220 ---- ---- ---- ---- 2.40 -.40 2.80 1225 ---- ---- ---- ---- 2.40 -.50 2.90 1230 ---- ---- 2.90A 2.90A 2.50 -.50 3.00 1235 ---- ---- ---- ---- 2.60 -.40 3.00 1240 ---- ---- ---- ---- 2.60 -.50 3.10 1245 ---- ---- ---- ---- 2.70 -.50 3.20 1250 ---- ---- 3.20A 3.20A 2.80 -.50 3.30 152 1255 ---- ---- 3.30A 3.30A 2.80 -.60 3.40 1260 ---- ---- 3.40A 3.40A 2.90 -.60 3.50 1265 ---- ---- 3.50A 3.50A 3.00 -.60 3.60 1270 ---- ---- ---- ---- 3.10 -.50 3.60 1275 ---- ---- ---- ---- 3.20 -.50 3.70 1280 ---- ---- 3.70A 3.70A 3.20 -.60 3.80 1285 ---- ---- 3.80A 3.80A 3.30 -.60 3.90 1290 ---- ---- 3.90A 3.90A 3.40 -.70 4.10 1295 ---- ---- 4.00A 4.00A 3.50 -.70 4.20 1300 ---- ---- 4.10A 4.10A 3.60 -.70 4.30 101 1305 ---- ---- 4.20A 4.20A 3.70 -.70 4.40 1310 ---- ---- 4.30A 4.30A 3.80 -.70 4.50 1315 ---- ---- 4.40A 4.40A 3.90 -.70 4.60 1320 ---- ---- 4.60A 4.60A 4.00 -.80 4.80 1325 ---- ---- 4.70A 4.70A 4.10 -.80 4.90 1 1330 ---- ---- 4.80A 4.80A 4.30 -.70 5.00 1335 ---- ---- 4.90A 4.90A 4.40 -.80 5.20 1340 ---- ---- 5.00A 5.00A 4.50 -.80 5.30 1345 ---- ---- 5.20A 5.20A 4.60 -.90 5.50 1350 ---- ---- 5.30A 5.30A 4.80 -.80 5.60 4 1355 ---- ---- 5.40A 5.40A 4.90 -.90 5.80 1360 ---- ---- 5.60A 5.60A 5.00 -.90 5.90 1365 ---- ---- 5.70A 5.70A 5.20 -.90 6.10 1370 ---- ---- 5.90A 5.90A 5.30 -1.00 6.30 1375 ---- ---- 6.00A 6.00A 5.50 -.90 6.40 1380 ---- ---- 6.20A 6.20A 5.60 -1.00 6.60 1385 ---- ---- 6.30A 6.30A 5.80 -1.00 6.80 1390 ---- ---- 5.70A 5.70A 6.00 -1.00 7.00 1395 ---- ---- 6.70A 6.70A 6.10 -1.10 7.20 1400 ---- ---- 6.80A 6.80A 6.30 -1.10 7.40 85 1405 ---- ---- 7.00A 7.00A 6.50 -1.10 7.60 1410 ---- ---- 7.20A 7.20A 6.70 -1.10 7.80 1415 ---- ---- 7.40A 7.40A 6.90 -1.20 8.10 1420 ---- ---- 7.60A 7.60A 7.10 -1.20 8.30 1425 ---- ---- 7.80A 7.80A 7.30 -1.20 8.50 1430 ---- ---- 8.00A 8.00A 7.50 -1.30 8.80 1435 ---- ---- 8.20A 8.20A 7.70 -1.30 9.00 1440 ---- ---- 8.50A 8.50A 7.90 -1.40 9.30 1445 ---- ---- 8.70A 8.70A 8.20 -1.30 9.50 1450 ---- ---- 8.90A 8.90A 8.40 -1.40 9.80 154 1455 ---- ---- 9.30A 9.30A 8.60 -1.50 10.10 1460 ---- ---- 9.60A 9.60A 8.90 -1.50 10.40 1465 ---- ---- 9.80A 9.80A 9.10 -1.60 10.70 1470 ---- ---- 10.10A 10.10A 9.40 -1.60 11.00 1475 ---- ---- 10.30A 10.30A 9.70 -1.60 11.30 1480 ---- ---- 10.60A 10.60A 9.90 -1.70 11.60 1485 ---- ---- 10.90A 10.90A 10.20 -1.80 12.00 1490 ---- ---- 11.20A 11.20A 10.50 -1.80 12.30 1495 ---- ---- 11.50A 11.50A 10.80 -1.80 12.60 1500 ---- ---- 11.80A 11.80A 11.10 -1.90 13.00 381 1505 ---- ---- 12.10A 12.10A 11.40 -2.00 13.40 1510 ---- ---- 12.40A 12.40A 11.70 -2.10 13.80 1515 ---- ---- 12.80A 12.80A 12.10 -2.00 14.10 1520 ---- ---- 13.10A 13.10A 12.40 -2.20 14.60 1525 ---- ---- 13.50A 13.50A 12.80 -2.20 15.00 1530 ---- ---- 13.80A 13.80A 13.10 -2.30 15.40 1535 ---- ---- 14.20A 14.20A 13.50 -2.30 15.80 1540 ---- ---- 14.60A 14.60A 13.90 -2.40 16.30 1545 ---- ---- 15.00A 15.00A 14.30 -2.40 16.70 1550 ---- ---- 15.40A 15.40A 14.70 -2.50 17.20 777 1555 ---- ---- 15.80A 15.80A 15.10 -2.60 17.70 1560 ---- ---- 16.20A 16.20A 15.50 -2.70 18.20 1565 ---- ---- 16.70A 16.70A 16.00 -2.70 18.70 1570 ---- ---- 17.10A 17.10A 16.40 -2.90 19.30 1575 ---- ---- 17.60A 17.60A 16.90 -2.90 19.80 1580 ---- ---- 18.10A 18.10A 17.40 -3.00 20.40 1585 ---- ---- 18.60A 18.60A 17.90 -3.00 20.90 1590 ---- ---- 19.10A 19.10A 18.40 -3.10 21.50 1595 ---- ---- 19.60A 19.60A 18.90 -3.20 22.10 1600 19.80 19.80 19.80 19.80 19.40 -3.40 15 22.80 476 1605 ---- ---- 20.70A 20.70A 20.00 -3.40 23.40 1610 ---- ---- 21.30A 21.30A 20.50 -3.60 24.10 1615 ---- ---- 21.90A 21.90A 21.10 -3.70 24.80 1620 ---- ---- 22.50A 22.50A 21.70 -3.80 25.50 1625 ---- ---- 23.10A 23.10A 22.40 -3.80 26.20 10 1630 ---- ---- 23.70A 23.70A 23.00 -3.90 26.90 1635 ---- ---- 24.40A 24.40A 23.60 -4.10 27.70 1640 ---- ---- 25.00A 25.00A 24.30 -4.20 28.50 1645 ---- ---- 25.70A 25.70A 25.00 -4.30 29.30 1650 ---- ---- 26.40A 26.40A 25.70 -4.40 30.10 210 1655 ---- ---- 27.20A 27.20A 26.50 -4.40 30.90 1660 ---- ---- 27.90A 27.90A 27.20 -4.60 31.80 1665 ---- ---- 28.70A 28.70A 28.00 -4.70 32.70 1670 ---- ---- 29.50A 29.50A 28.80 -4.80 33.60 1675 ---- ---- 30.30A 30.30A 29.60 -5.00 34.60 1680 ---- ---- 31.10A 31.10A 30.50 -5.10 35.60 1685 ---- ---- 32.00A 32.00A 31.40 -5.20 36.60 1690 ---- ---- 32.90A 32.90A 32.30 -5.30 37.60 1695 ---- ---- 33.80A 33.80A 33.20 -5.40 38.60 1700 34.00 34.00 34.00 34.00 34.10 -5.60 1 39.70 2 1609 1705 ---- ---- 35.70A 35.70A 35.10 -5.80 40.90 1710 ---- ---- 36.60A 36.60A 36.10 -5.90 42.00 1715 ---- ---- 37.60A 37.60A 37.10 -6.10 43.20 1720 ---- ---- 38.70A 38.70A 38.20 -6.20 44.40 1725 ---- ---- 39.70A 39.70A 39.30 -6.40 25 45.70 1 1730 ---- ---- 40.80A 40.80A 40.40 -6.50 46.90 1735 ---- ---- 41.90A 41.90A 41.50 -6.70 48.20 1740 ---- ---- 43.10A 43.10A 42.70 -6.90 49.60 6 1745 ---- ---- 44.30A 44.30A 43.90 -7.10 51.00 1750 ---- ---- 45.50A 45.50A 45.20 -7.20 52.40 335 1755 ---- ---- 46.70A 46.70A 46.40 -7.40 53.80 1760 ---- ---- 48.00A 48.00A 47.70 -7.60 55.30 1765 ---- ---- 49.30A 49.30A 49.10 -7.70 56.80 1770 ---- ---- 50.60A 50.60A 50.40 -8.00 58.40 1775 ---- ---- 52.00A 52.00A 51.80 -8.20 60.00 49 1780 ---- ---- 53.40A 53.40A 53.30 -8.30 61.60 1785 ---- ---- 54.80A 54.80A 54.80 -8.50 63.30 1790 ---- ---- 56.30A 56.30A 56.30 -8.70 65.00 1795 ---- ---- 57.80A 57.80A 57.80 -8.90 66.70 1800 ---- ---- 59.40A 59.40A 59.40 -9.10 68.50 1 78 1805 ---- ---- 61.00A 61.00A 61.00 -9.30 70.30 1810 ---- ---- 62.60A 62.60A 62.60 -9.60 72.20 1815 ---- ---- 64.20A 64.20A 64.30 -9.80 74.10 1820 ---- ---- 65.90A 65.90A 66.00 -10.00 76.00 1825 76.00 76.00 67.70A 67.70A 67.80 -10.20 1 78.00 1830 ---- ---- 69.40A 69.40A 69.60 -10.40 80.00 1835 ---- ---- 71.30A 71.30A 71.40 -10.60 82.00 1 1840 ---- ---- 73.10A 73.10A 73.30 -10.80 84.10 1845 ---- ---- 75.00A 75.00A 75.20 -11.10 86.30 1850 ---- ---- 76.90A 76.90A 77.10 -11.30 88.40 380 1855 ---- ---- 79.00A 79.00A 79.10 -11.50 90.60 1860 ---- ---- 81.00A 81.00A 81.10 -11.80 92.90 75 1865 ---- ---- 83.10A 83.10A 83.20 -12.00 95.20 1870 ---- ---- 85.20A 85.20A 85.30 -12.20 97.50 100 1875 ---- ---- 87.30A 87.30A 87.40 -12.40 99.80 320 1880 ---- ---- 89.50A 89.50A 89.60 -12.60 102.20 130 1885 ---- ---- 91.70A 91.70A 91.80 -12.90 104.70 1890 ---- ---- 94.00A 94.00A 94.10 -13.10 107.20 1895 ---- ---- 96.30A 96.30A 96.40 -13.30 109.70 1900 ---- 112.60B 98.60A 98.60A 98.70 -13.50 112.20 77 1905 ---- 115.20B 100.90A 100.90A 101.10 -13.70 114.80 10 1910 ---- ---- 103.40A 103.40A 103.50 -13.90 117.40 1915 ---- ---- 105.80A 105.80A 106.00 -14.10 120.10 1920 ---- ---- 108.30A 108.30A 108.50 -14.30 122.80 1925 ---- ---- 110.90A 110.90A 111.00 -14.60 125.60 1930 ---- ---- 113.40A 113.40A 113.60 -14.70 128.30 1935 ---- ---- 116.00A 116.00A 116.20 -15.00 131.20 1940 ---- ---- 118.70A 118.70A 118.80 -15.20 134.00 1945 ---- ---- 121.40A 121.40A 121.50 -15.40 136.90 1950 ---- ---- 124.10A 124.10A 124.20 -15.60 139.80 1955 ---- ---- 126.80A 126.80A 127.00 -15.80 142.80 1960 ---- ---- 129.60A 129.60A 129.80 -16.00 145.80 1965 ---- ---- 132.50A 132.50A 132.60 -16.20 148.80 1970 ---- ---- 135.30A 135.30A 135.50 -16.40 151.90 1975 ---- ---- 138.20A 138.20A 138.40 -16.60 155.00 1980 ---- ---- 141.20A 141.20A 141.40 -16.70 158.10 1985 ---- ---- 144.10A 144.10A 144.30 -17.00 161.30 1990 ---- ---- 147.10A 147.10A 147.40 -17.00 164.40 1995 ---- ---- 150.20A 150.20A 150.40 -17.30 167.70 2000 ---- ---- 153.30A 153.30A 153.50 -17.40 170.90 2005 ---- ---- 156.40A 156.40A 156.60 -17.60 174.20 2010 ---- ---- 159.50A 159.50A 159.80 -17.80 177.60 2015 ---- ---- 162.70A 162.70A 162.90 -18.00 180.90 2020 ---- ---- 165.90A 165.90A 166.20 -18.10 184.30 2025 ---- ---- 169.10A 169.10A 169.40 -18.30 187.70 2030 ---- ---- 172.40A 172.40A 172.70 -18.40 191.10 2035 ---- ---- 175.70A 175.70A 176.00 -18.60 194.60 2040 ---- ---- 179.00A 179.00A 179.30 -18.80 198.10 2045 ---- ---- 182.40A 182.40A 182.70 -18.90 201.60 2050 ---- ---- 185.80A 185.80A 186.10 -19.10 205.20 84 2055 ---- ---- 189.20A 189.20A 189.50 -19.30 208.80 2060 ---- ---- 192.60A 192.60A 193.00 -19.40 212.40 2065 ---- ---- 196.10A 196.10A 196.50 -19.50 216.00 2070 ---- ---- 199.60A 199.60A 200.00 -19.70 219.70 2075 ---- ---- 203.10A 203.10A 203.50 -19.90 223.40 2080 ---- ---- 206.70A 206.70A 207.10 -20.00 227.10 2085 ---- ---- 210.30A 210.30A 210.70 -20.10 230.80 2090 ---- ---- 213.90A 213.90A 214.30 -20.20 234.50 2095 ---- ---- 217.50A 217.50A 218.00 -20.30 238.30 2100 ---- ---- 221.20A 221.20A 221.60 -20.50 242.10 8 2105 ---- ---- 224.80A 224.80A 225.30 -20.60 245.90 2110 ---- ---- 228.50A 228.50A 229.00 -20.80 249.80 2115 ---- ---- 232.30A 232.30A 232.80 -20.90 253.70 2120 ---- ---- 236.00A 236.00A 236.50 -21.10 257.60 2125 ---- ---- 239.80A 239.80A 240.30 -21.20 261.50 2130 ---- ---- 243.60A 243.60A 244.10 -21.30 265.40 2135 ---- ---- 247.40A 247.40A 248.00 -21.30 269.30 2140 ---- ---- 251.20A 251.20A 251.80 -21.50 273.30 2145 ---- ---- 255.10A 255.10A 255.70 -21.60 277.30 2150 ---- ---- 258.90A 258.90A 259.50 -21.80 281.30 2155 ---- ---- 262.80A 262.80A 263.50 -21.80 285.30 2160 ---- 289.40B 266.70A 266.70A 267.40 -21.90 289.30 2165 ---- 293.50B 270.70A 270.70A 271.30 -22.10 293.40 2170 ---- 297.60B 274.60A 274.60A 275.30 -22.20 297.50 2175 ---- 301.70B 278.60A 278.60A 279.30 -22.30 301.60 2180 ---- 305.80B 282.60A 282.60A 283.30 -22.40 305.70 2185 ---- 310.00B 286.60A 286.60A 287.30 -22.50 309.80 2190 ---- 314.10B 290.60A 290.60A 291.30 -22.60 313.90 2195 ---- 318.30B 294.60A 294.60A 295.30 -22.80 318.10 2200 ---- 322.50B 298.70A 298.70A 299.40 -22.80 322.20 2205 ---- 326.70B 302.80A 302.80A 303.50 -22.90 326.40 2210 ---- 330.90B 306.90A 306.90A 307.60 -23.00 330.60 2215 ---- 335.20B 311.00A 311.00A 311.70 -23.10 334.80 2220 ---- 339.40B 315.10A 315.10A 315.80 -23.20 339.00 2225 ---- 343.70B 319.20A 319.20A 319.90 -23.30 343.20 2230 ---- 348.00B 323.40A 323.40A 324.10 -23.30 347.40 2235 ---- 352.20B 327.50A 327.50A 328.20 -23.50 351.70 2240 ---- 356.50B 331.70A 331.70A 332.40 -23.60 356.00 2245 ---- 360.90B 335.90A 335.90A 336.60 -23.60 360.20 2250 ---- 365.20B 340.10A 340.10A 340.80 -23.70 364.50 2255 ---- 369.50B 344.30A 344.30A 345.00 -23.80 368.80 2260 ---- 373.90B 348.50A 348.50A 349.20 -23.90 373.10 2265 ---- 378.20B 352.80A 352.80A 353.50 -24.00 377.50 2270 ---- 382.60B 357.00A 357.00A 357.70 -24.10 381.80 2275 ---- 387.00B 361.30A 361.30A 362.00 -24.10 386.10 2280 ---- 391.40B 365.60A 365.60A 366.30 -24.20 390.50 2285 ---- 395.80B 369.90A 369.90A 370.60 -24.30 394.90 2290 ---- 400.20B 374.20A 374.20A 374.90 -24.40 399.30 2295 ---- 404.60B 378.50A 378.50A 379.20 -24.40 403.60 2300 ---- 409.00B 382.80A 382.80A 383.50 -24.50 408.00 2305 ---- 413.50B 387.10A 387.10A 387.90 -24.50 412.40 2310 ---- 417.90B 391.50A 391.50A 392.20 -24.70 416.90 2315 ---- 422.40B 395.80A 395.80A 396.60 -24.70 421.30 2320 ---- 426.90B 400.20A 400.20A 401.00 -24.70 425.70 2325 ---- 431.30B 404.60A 404.60A 405.40 -24.80 430.20 2330 ---- 435.80B 409.00A 409.00A 409.70 -24.90 434.60 2335 ---- 440.30B 413.40A 413.40A 414.10 -25.00 439.10 2340 ---- 444.80B 417.80A 417.80A 418.60 -25.00 443.60 2345 ---- 449.30B 422.20A 422.20A 423.00 -25.00 448.00 2350 ---- 453.90B 426.60A 426.60A 427.40 -25.10 452.50 2360 ---- 462.90B 435.50A 435.50A 436.30 -25.20 461.50 2370 ---- 472.00B 444.50A 444.50A 445.20 -25.40 470.60 2375 ---- 476.60B 448.90A 448.90A 449.70 -25.40 475.10 2380 ---- 481.20B 453.40A 453.40A 454.20 -25.40 479.60 2390 ---- 490.30B 462.40A 462.40A 463.20 -25.50 488.70 2400 ---- 499.50B 471.40A 471.40A 472.20 -25.70 497.90 2410 ---- 508.70B 480.50A 480.50A 481.30 -25.70 507.00 2420 ---- 518.00B 489.60A 489.60A 490.40 -25.80 516.20 2425 ---- 522.60B 494.10A 494.10A 494.90 -25.90 520.80 2430 ---- 527.20B 498.70A 498.70A 499.50 -25.90 525.40 2440 ---- 536.50B 507.80A 507.80A 508.60 -26.00 534.60 2450 ---- 545.80B 517.00A 517.00A 517.80 -26.10 543.90 2475 ---- 569.20B 540.00A 540.00A 540.80 -26.30 567.10 2490 ---- 583.20B 553.90A 553.90A 554.80 -26.30 581.10 2500 ---- 592.70B 563.20A 563.20A 564.00 -26.50 590.50 2525 ---- 616.30B 586.50A 586.50A 587.40 -26.60 614.00 2550 ---- 640.00B 609.90A 609.90A 610.90 -26.80 637.70 2575 ---- 663.80B 633.50A 633.50A 634.40 -27.00 661.40 2600 ---- 687.70B 657.20A 657.20A 658.10 -27.20 685.30 2625 ---- 711.70B 681.00A 681.00A 681.90 -27.30 709.20 2650 ---- 735.80B 704.80A 704.80A 705.80 -27.50 733.30 2700 ---- 784.20B 752.80A 752.80A 753.90 -27.70 781.60 2750 ---- 832.90B 801.10A 801.10A 802.40 -27.90 830.30 2800 ---- 881.70B 849.70A 849.70A 851.10 -28.10 879.20 3000 ---- 1079.20B 1046.10A 1046.10A 1048.70 -28.70 1077.40 3200 ---- ---- 1245.00A 1245.00A 1248.70 -28.70 1277.40 900 ---- ---- ---- ---- .40 UNCH .40 925 ---- ---- ---- ---- .40 -.10 .50 950 ---- ---- ---- ---- .50 -.10 .60 975 ---- ---- ---- ---- .60 -.10 .70 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.40 -.50 2.90 1275 ---- ---- ---- ---- 2.90 -.50 3.40 1300 ---- ---- ---- ---- 3.40 -.70 4.10 1325 ---- ---- ---- ---- 4.00 -.80 4.80 1350 ---- ---- ---- ---- 4.70 -.90 5.60 1375 ---- ---- ---- ---- 5.50 -1.00 6.50 1400 ---- ---- ---- ---- 6.40 -1.20 7.60 1425 ---- ---- ---- ---- 7.40 -1.40 8.80 1430 ---- ---- ---- ---- 7.60 -1.40 9.00 1440 ---- ---- ---- ---- 8.10 -1.50 9.60 1450 ---- ---- ---- ---- 8.60 -1.50 10.10 1460 ---- ---- ---- ---- 9.10 -1.60 10.70 1470 ---- ---- ---- ---- 9.60 -1.80 11.40 1475 ---- ---- ---- ---- 9.90 -1.80 11.70 1480 ---- ---- ---- ---- 10.20 -1.80 12.00 1490 ---- ---- ---- ---- 10.80 -1.90 12.70 1500 ---- ---- ---- ---- 11.40 -2.10 13.50 1510 ---- ---- ---- ---- 12.10 -2.10 14.20 1520 ---- ---- ---- ---- 12.70 -2.30 15.00 1525 ---- ---- ---- ---- 13.10 -2.30 15.40 1530 ---- ---- ---- ---- 13.50 -2.30 15.80 1535 ---- ---- ---- ---- 13.80 -2.50 16.30 1540 ---- ---- ---- ---- 14.20 -2.50 16.70 1545 ---- ---- ---- ---- 14.60 -2.60 17.20 1550 ---- ---- ---- ---- 15.00 -2.60 17.60 1555 ---- ---- ---- ---- 15.40 -2.70 18.10 1560 ---- ---- ---- ---- 15.80 -2.80 18.60 1565 ---- ---- ---- ---- 16.30 -2.80 19.10 1570 ---- ---- ---- ---- 16.70 -2.90 19.60 1575 ---- ---- ---- ---- 17.20 -2.90 20.10 1580 ---- ---- ---- ---- 17.60 -3.10 20.70 1585 ---- ---- ---- ---- 18.10 -3.10 21.20 1590 ---- ---- ---- ---- 18.60 -3.20 21.80 1595 ---- ---- ---- ---- 19.10 -3.20 22.30 1600 ---- ---- ---- ---- 19.60 -3.30 22.90 1605 ---- ---- ---- ---- 20.10 -3.40 23.50 1610 ---- ---- ---- ---- 20.60 -3.50 24.10 1615 ---- ---- ---- ---- 21.20 -3.60 24.80 1620 ---- ---- ---- ---- 21.70 -3.70 25.40 1625 ---- ---- ---- ---- 22.30 -3.80 26.10 1630 ---- ---- ---- ---- 23.00 -3.80 26.80 1635 ---- ---- ---- ---- 23.60 -4.00 27.60 1640 ---- ---- ---- ---- 24.30 -4.00 28.30 1645 ---- ---- ---- ---- 25.00 -4.10 29.10 1650 ---- ---- ---- ---- 25.70 -4.20 29.90 1655 ---- ---- ---- ---- 26.40 -4.40 30.80 1660 ---- ---- ---- ---- 27.20 -4.40 31.60 1665 ---- ---- ---- ---- 28.00 -4.50 32.50 1670 ---- ---- ---- ---- 28.80 -4.70 33.50 1675 ---- ---- ---- ---- 29.70 -4.70 34.40 1680 ---- ---- ---- ---- 30.50 -4.90 35.40 1685 ---- ---- ---- ---- 31.40 -5.00 36.40 1690 ---- ---- ---- ---- 32.40 -5.10 37.50 1695 ---- ---- ---- ---- 33.30 -5.30 38.60 1700 ---- ---- ---- ---- 34.30 -5.40 39.70 1705 ---- ---- ---- ---- 35.30 -5.50 40.80 1710 ---- ---- ---- ---- 36.40 -5.60 42.00 1715 ---- ---- ---- ---- 37.40 -5.80 43.20 1720 ---- ---- ---- ---- 38.50 -5.90 44.40 1725 ---- ---- ---- ---- 39.70 -6.00 45.70 1730 ---- ---- ---- ---- 40.80 -6.20 47.00 1735 ---- ---- ---- ---- 42.00 -6.30 48.30 1740 ---- ---- ---- ---- 43.20 -6.40 49.60 1745 ---- ---- ---- ---- 44.50 -6.50 51.00 1750 ---- ---- ---- ---- 45.70 -6.80 52.50 1755 ---- ---- ---- ---- 47.10 -6.80 53.90 1760 ---- ---- ---- ---- 48.40 -7.00 55.40 1765 ---- ---- ---- ---- 49.80 -7.10 56.90 1770 ---- ---- ---- ---- 51.20 -7.30 58.50 1775 ---- ---- ---- ---- 52.60 -7.50 60.10 1780 ---- ---- ---- ---- 54.10 -7.60 61.70 1785 ---- ---- ---- ---- 55.60 -7.80 63.40 1790 ---- ---- ---- ---- 57.10 -7.90 65.00 1795 ---- ---- ---- ---- 58.70 -8.10 66.80 1800 ---- ---- ---- ---- 60.30 -8.20 68.50 1805 ---- ---- ---- ---- 62.00 -8.30 70.30 1810 ---- ---- ---- ---- 63.60 -8.60 72.20 1815 ---- ---- ---- ---- 65.30 -8.70 74.00 1820 ---- ---- ---- ---- 67.10 -8.80 75.90 1825 ---- ---- ---- ---- 68.90 -9.00 77.90 1830 ---- ---- ---- ---- 70.70 -9.10 79.80 1835 ---- ---- ---- ---- 72.50 -9.40 81.90 1840 ---- ---- ---- ---- 74.40 -9.50 83.90 1845 ---- ---- ---- ---- 76.30 -9.70 86.00 1850 ---- ---- ---- ---- 78.30 -9.80 88.10 1855 ---- ---- ---- ---- 80.30 -10.00 90.30 1860 ---- ---- ---- ---- 82.30 -10.20 92.50 1865 ---- ---- ---- ---- 84.40 -10.30 94.70 1870 ---- ---- ---- ---- 86.50 -10.50 97.00 1875 ---- ---- ---- ---- 88.60 -10.70 99.30 1880 ---- ---- ---- ---- 90.80 -10.80 101.60 1885 ---- ---- ---- ---- 93.00 -11.00 104.00 1890 ---- ---- ---- ---- 95.20 -11.20 106.40 1895 ---- ---- ---- ---- 97.50 -11.30 108.80 1900 ---- ---- ---- ---- 99.80 -11.50 111.30 1905 ---- ---- ---- ---- 102.20 -11.60 113.80 1910 ---- ---- ---- ---- 104.60 -11.80 116.40 1915 ---- ---- ---- ---- 107.00 -12.00 119.00 1920 ---- ---- ---- ---- 109.50 -12.10 121.60 1925 ---- ---- ---- ---- 112.00 -12.30 124.30 1930 ---- ---- ---- ---- 114.50 -12.50 127.00 1935 ---- ---- ---- ---- 117.10 -12.60 129.70 1940 ---- ---- ---- ---- 119.70 -12.80 132.50 1945 ---- ---- ---- ---- 122.30 -13.00 135.30 1950 ---- ---- ---- ---- 125.00 -13.10 138.10 1955 ---- ---- ---- ---- 127.70 -13.30 141.00 1960 ---- ---- ---- ---- 130.40 -13.50 143.90 1965 ---- ---- ---- ---- 133.20 -13.60 146.80 1970 ---- ---- ---- ---- 136.00 -13.80 149.80 1975 ---- ---- ---- ---- 138.90 -13.90 152.80 1980 ---- ---- ---- ---- 141.80 -14.10 155.90 1985 ---- ---- ---- ---- 144.70 -14.20 158.90 1990 ---- ---- ---- ---- 147.60 -14.50 162.10 1995 ---- ---- ---- ---- 150.60 -14.60 165.20 2000 ---- ---- ---- ---- 153.70 -14.70 168.40 2005 ---- ---- ---- ---- 156.70 -14.90 171.60 2010 ---- ---- ---- ---- 159.80 -15.00 174.80 2015 ---- ---- ---- ---- 162.90 -15.20 178.10 2020 ---- ---- ---- ---- 166.10 -15.30 181.40 2025 ---- ---- ---- ---- 169.30 -15.50 184.80 2030 ---- ---- ---- ---- 172.50 -15.70 188.20 2035 ---- ---- ---- ---- 175.80 -15.80 191.60 2040 ---- ---- ---- ---- 179.10 -15.90 195.00 2045 ---- ---- ---- ---- 182.40 -16.10 198.50 2050 ---- ---- ---- ---- 185.70 -16.20 201.90 2055 ---- ---- ---- ---- 189.10 -16.40 205.50 2060 ---- ---- ---- ---- 192.50 -16.50 209.00 2065 ---- ---- ---- ---- 196.00 -16.60 212.60 2070 ---- ---- ---- ---- 199.40 -16.80 216.20 2075 ---- ---- ---- ---- 202.90 -16.90 219.80 2080 ---- ---- ---- ---- 206.40 -17.10 223.50 2085 ---- ---- ---- ---- 210.00 -17.10 227.10 2090 ---- ---- ---- ---- 213.50 -17.30 230.80 2095 ---- ---- ---- ---- 217.10 -17.40 234.50 2100 ---- ---- ---- ---- 220.70 -17.60 238.30 2105 ---- ---- ---- ---- 224.30 -17.70 242.00 2110 ---- ---- ---- ---- 228.00 -17.80 245.80 2115 ---- ---- ---- ---- 231.70 -17.90 249.60 2120 ---- ---- ---- ---- 235.40 -18.00 253.40 2125 ---- ---- ---- ---- 239.10 -18.10 257.20 2130 ---- ---- ---- ---- 242.80 -18.30 261.10 2135 ---- ---- ---- ---- 246.50 -18.50 265.00 2140 ---- ---- ---- ---- 250.30 -18.50 268.80 2145 ---- ---- ---- ---- 254.10 -18.60 272.70 2150 ---- ---- ---- ---- 257.90 -18.80 276.70 2155 ---- ---- ---- ---- 261.70 -18.90 280.60 2160 ---- ---- ---- ---- 265.60 -18.90 284.50 2165 ---- ---- ---- ---- 269.40 -19.10 288.50 2170 ---- ---- ---- ---- 273.30 -19.20 292.50 2175 ---- ---- ---- ---- 277.20 -19.30 296.50 2180 ---- ---- ---- ---- 281.10 -19.40 300.50 2185 ---- ---- ---- ---- 285.00 -19.50 304.50 2190 ---- ---- ---- ---- 289.00 -19.60 308.60 2195 ---- ---- ---- ---- 292.90 -19.80 312.70 2200 ---- ---- ---- ---- 296.90 -19.80 316.70 2210 ---- ---- ---- ---- 304.90 -20.00 324.90 2220 ---- ---- ---- ---- 312.90 -20.30 333.20 2225 ---- ---- ---- ---- 317.00 -20.30 337.30 2230 ---- ---- ---- ---- 321.00 -20.50 341.50 2240 ---- ---- ---- ---- 329.20 -20.60 349.80 2250 ---- ---- ---- ---- 337.40 -20.80 358.20 2260 ---- ---- ---- ---- 345.70 -21.00 366.70 2270 ---- ---- ---- ---- 354.00 -21.20 375.20 2275 ---- ---- ---- ---- 358.20 -21.20 379.40 2280 ---- ---- ---- ---- 362.40 -21.30 383.70 2290 ---- ---- ---- ---- 370.80 -21.50 392.30 2300 ---- ---- ---- ---- 379.20 -21.70 400.90 2325 ---- ---- ---- ---- 400.60 -22.10 422.70 2350 ---- ---- ---- ---- 422.20 -22.50 444.70 2375 ---- ---- ---- ---- 444.10 -22.80 466.90 2400 ---- ---- ---- ---- 466.20 -23.10 489.30 2425 ---- ---- ---- ---- 488.50 -23.40 511.90 2450 ---- ---- ---- ---- 511.00 -23.70 534.70 2475 ---- ---- ---- ---- 533.60 -24.10 557.70 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 2.30 -.50 2.80 1275 ---- ---- ---- ---- 2.80 -.60 3.40 1300 ---- ---- ---- ---- 3.40 -.80 4.20 1325 ---- ---- ---- ---- 4.10 -.90 5.00 1350 ---- ---- ---- ---- 4.90 -1.10 6.00 1375 ---- ---- ---- ---- 5.90 -1.30 7.20 1400 ---- ---- ---- ---- 7.00 -1.50 8.50 1425 ---- ---- ---- ---- 8.20 -1.80 10.00 1430 ---- ---- ---- ---- 8.50 -1.80 10.30 1440 ---- ---- ---- ---- 9.10 -1.90 11.00 1450 ---- ---- ---- ---- 9.70 -2.10 11.80 1460 ---- ---- ---- ---- 10.30 -2.20 12.50 1470 ---- ---- ---- ---- 11.00 -2.30 13.30 1475 ---- ---- ---- ---- 11.30 -2.40 13.70 1480 ---- ---- ---- ---- 11.70 -2.50 14.20 1490 ---- ---- ---- ---- 12.40 -2.70 15.10 1500 ---- ---- ---- ---- 13.20 -2.80 16.00 1510 ---- ---- ---- ---- 14.00 -3.00 17.00 1520 ---- ---- ---- ---- 14.90 -3.10 18.00 1525 ---- ---- ---- ---- 15.30 -3.30 18.60 1530 ---- ---- ---- ---- 15.80 -3.30 19.10 1535 ---- ---- ---- ---- 16.30 -3.40 19.70 1540 ---- ---- ---- ---- 16.70 -3.50 20.20 1545 ---- ---- ---- ---- 17.20 -3.60 20.80 1550 ---- ---- ---- ---- 17.70 -3.70 21.40 1555 ---- ---- ---- ---- 18.20 -3.80 22.00 1560 ---- ---- ---- ---- 18.80 -3.90 22.70 1565 ---- ---- ---- ---- 19.30 -4.00 23.30 1570 ---- ---- ---- ---- 19.90 -4.10 24.00 1575 ---- ---- ---- ---- 20.40 -4.20 24.60 1580 ---- ---- ---- ---- 21.00 -4.30 25.30 1585 ---- ---- ---- ---- 21.60 -4.40 26.00 1590 ---- ---- ---- ---- 22.20 -4.50 26.70 1595 ---- ---- ---- ---- 22.80 -4.70 27.50 1600 ---- ---- 24.60A 24.60A 23.40 -4.80 28.20 1605 ---- ---- ---- ---- 24.10 -4.90 29.00 1610 ---- ---- ---- ---- 24.80 -4.90 29.70 1615 ---- ---- ---- ---- 25.40 -5.10 30.50 1620 ---- ---- ---- ---- 26.10 -5.30 31.40 1625 ---- ---- ---- ---- 26.80 -5.40 32.20 1630 ---- ---- ---- ---- 27.50 -5.50 33.00 1635 ---- ---- ---- ---- 28.30 -5.60 33.90 1640 ---- ---- ---- ---- 29.00 -5.80 34.80 1645 ---- ---- ---- ---- 29.80 -5.90 35.70 1650 ---- ---- ---- ---- 30.60 -6.00 36.60 1655 ---- ---- ---- ---- 31.40 -6.20 37.60 1660 ---- ---- ---- ---- 32.20 -6.30 38.50 1665 ---- ---- ---- ---- 33.10 -6.40 39.50 1670 ---- ---- ---- ---- 33.90 -6.60 40.50 1675 ---- ---- ---- ---- 34.80 -6.70 41.50 1680 ---- ---- ---- ---- 35.70 -6.90 42.60 1685 ---- ---- ---- ---- 36.70 -7.00 43.70 1690 ---- ---- ---- ---- 37.60 -7.10 44.70 1695 ---- ---- ---- ---- 38.60 -7.30 45.90 1700 ---- ---- ---- ---- 39.60 -7.40 47.00 1705 ---- ---- ---- ---- 40.60 -7.60 48.20 1710 ---- ---- ---- ---- 41.60 -7.80 49.40 1715 ---- ---- ---- ---- 42.70 -7.90 50.60 1720 ---- ---- ---- ---- 43.80 -8.00 51.80 1725 ---- ---- ---- ---- 44.90 -8.20 53.10 1730 ---- ---- ---- ---- 46.00 -8.40 54.40 1735 ---- ---- ---- ---- 47.20 -8.50 55.70 1740 ---- ---- ---- ---- 48.40 -8.70 57.10 1745 ---- ---- ---- ---- 49.60 -8.80 58.40 1750 ---- ---- ---- ---- 50.90 -9.00 59.90 1755 ---- ---- ---- ---- 52.10 -9.20 61.30 1760 ---- ---- ---- ---- 53.40 -9.40 62.80 1765 ---- ---- ---- ---- 54.80 -9.50 64.30 1770 ---- ---- ---- ---- 56.10 -9.70 65.80 1775 ---- ---- ---- ---- 57.50 -9.90 67.40 1780 ---- ---- ---- ---- 59.00 -9.90 68.90 1785 ---- ---- ---- ---- 60.40 -10.20 70.60 1790 ---- ---- ---- ---- 61.90 -10.30 72.20 1795 ---- ---- ---- ---- 63.40 -10.50 73.90 1800 ---- ---- 65.40A 65.40A 65.00 -10.60 75.60 1805 ---- ---- ---- ---- 66.60 -10.80 77.40 1810 ---- ---- ---- ---- 68.20 -11.00 79.20 1815 ---- ---- ---- ---- 69.90 -11.10 81.00 1820 ---- ---- ---- ---- 71.60 -11.30 82.90 1825 ---- ---- ---- ---- 73.30 -11.50 84.80 1830 ---- ---- ---- ---- 75.10 -11.60 86.70 1835 ---- ---- ---- ---- 76.90 -11.80 88.70 1840 ---- ---- ---- ---- 78.80 -11.90 90.70 1845 ---- ---- ---- ---- 80.70 -12.00 92.70 1850 ---- ---- ---- ---- 82.60 -12.20 94.80 1855 ---- ---- ---- ---- 84.50 -12.40 96.90 1860 ---- ---- ---- ---- 86.50 -12.60 99.10 1865 ---- ---- ---- ---- 88.50 -12.80 101.30 1870 ---- ---- ---- ---- 90.60 -12.90 103.50 1875 ---- ---- ---- ---- 92.70 -13.00 105.70 1880 ---- ---- ---- ---- 94.80 -13.20 108.00 1885 ---- ---- ---- ---- 97.00 -13.30 110.30 1890 ---- ---- ---- ---- 99.20 -13.50 112.70 1895 ---- ---- ---- ---- 101.50 -13.60 115.10 1900 ---- ---- 103.70A 103.70A 103.80 -13.70 117.50 1905 ---- ---- ---- ---- 106.10 -13.90 120.00 1910 ---- ---- ---- ---- 108.40 -14.10 122.50 1915 ---- ---- ---- ---- 110.80 -14.20 125.00 1920 ---- ---- ---- ---- 113.30 -14.30 127.60 1925 ---- ---- ---- ---- 115.70 -14.50 130.20 1930 ---- ---- ---- ---- 118.20 -14.60 132.80 1935 ---- ---- ---- ---- 120.80 -14.70 135.50 1940 ---- ---- ---- ---- 123.30 -14.90 138.20 1945 ---- ---- ---- ---- 125.90 -15.00 140.90 1950 ---- ---- ---- ---- 128.60 -15.10 143.70 1955 ---- ---- ---- ---- 131.30 -15.20 146.50 1960 ---- ---- ---- ---- 134.00 -15.40 149.40 1965 ---- ---- ---- ---- 136.70 -15.50 152.20 1970 ---- ---- ---- ---- 139.50 -15.60 155.10 1975 ---- ---- ---- ---- 142.30 -15.80 158.10 1980 ---- ---- ---- ---- 145.10 -15.90 161.00 1985 ---- ---- ---- ---- 148.00 -16.00 164.00 1990 ---- ---- ---- ---- 150.90 -16.20 167.10 1995 ---- ---- ---- ---- 153.90 -16.20 170.10 2000 ---- ---- ---- ---- 156.90 -16.30 173.20 2005 ---- ---- ---- ---- 159.90 -16.50 176.40 2010 ---- ---- ---- ---- 162.90 -16.60 179.50 2015 ---- ---- ---- ---- 166.00 -16.70 182.70 2020 ---- ---- ---- ---- 169.10 -16.80 185.90 2025 ---- ---- ---- ---- 172.20 -17.00 189.20 2030 ---- ---- ---- ---- 175.40 -17.00 192.40 2035 ---- ---- ---- ---- 178.60 -17.10 195.70 2040 ---- ---- ---- ---- 181.80 -17.30 199.10 2045 ---- ---- ---- ---- 185.00 -17.40 202.40 2050 ---- ---- ---- ---- 188.30 -17.50 205.80 2055 ---- ---- ---- ---- 191.60 -17.60 209.20 2060 ---- ---- ---- ---- 194.90 -17.80 212.70 2065 ---- ---- ---- ---- 198.30 -17.80 216.10 2070 ---- ---- ---- ---- 201.70 -17.90 219.60 2075 ---- ---- ---- ---- 205.10 -18.00 223.10 2080 ---- ---- ---- ---- 208.50 -18.20 226.70 2085 ---- ---- ---- ---- 212.00 -18.20 230.20 2090 ---- ---- ---- ---- 215.50 -18.30 233.80 2095 ---- ---- ---- ---- 219.00 -18.40 237.40 2100 ---- ---- ---- ---- 222.50 -18.60 241.10 2105 ---- ---- ---- ---- 226.10 -18.60 244.70 2110 ---- ---- ---- ---- 229.70 -18.70 248.40 2115 ---- ---- ---- ---- 233.30 -18.80 252.10 2120 ---- ---- ---- ---- 236.90 -19.00 255.90 2125 ---- ---- ---- ---- 240.50 -19.10 259.60 2130 ---- ---- ---- ---- 244.20 -19.20 263.40 2135 ---- ---- ---- ---- 247.90 -19.30 267.20 2140 ---- ---- ---- ---- 251.60 -19.40 271.00 2145 ---- ---- ---- ---- 255.30 -19.60 274.90 2150 ---- ---- ---- ---- 259.10 -19.60 278.70 2155 ---- ---- ---- ---- 262.90 -19.70 282.60 2160 ---- ---- ---- ---- 266.70 -19.80 286.50 2165 ---- ---- ---- ---- 270.50 -19.90 290.40 2170 ---- ---- ---- ---- 274.30 -20.10 294.40 2175 ---- ---- ---- ---- 278.20 -20.10 298.30 2180 ---- ---- ---- ---- 282.00 -20.30 302.30 2190 ---- ---- ---- ---- 289.80 -20.50 310.30 2200 ---- ---- ---- ---- 297.70 -20.70 318.40 2210 ---- ---- ---- ---- 305.60 -20.90 326.50 2220 ---- ---- ---- ---- 313.60 -21.10 334.70 2225 ---- ---- ---- ---- 317.60 -21.30 338.90 2230 ---- ---- ---- ---- 321.60 -21.40 343.00 2240 ---- ---- ---- ---- 329.70 -21.60 351.30 2250 ---- ---- ---- ---- 337.90 -21.80 359.70 2260 ---- ---- ---- ---- 346.10 -22.10 368.20 2275 ---- ---- ---- ---- 358.50 -22.40 380.90 2300 ---- ---- ---- ---- 379.50 -22.90 402.40 2325 ---- ---- ---- ---- 400.70 -23.50 424.20 2350 ---- ---- ---- ---- 422.30 -24.00 446.30 2375 ---- ---- ---- ---- 444.00 -24.50 468.50 2400 ---- ---- ---- ---- 466.00 -25.00 491.00 2425 ---- ---- ---- ---- 488.30 -25.40 513.70 2450 ---- ---- ---- ---- 510.70 -25.80 536.50 3000 ---- ---- ---- ---- 1035.10 -29.30 1064.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.10 -.60 4.70 1275 ---- ---- ---- ---- 4.70 -.80 5.50 1300 ---- ---- ---- ---- 5.40 -.90 6.30 1325 ---- ---- ---- ---- 6.20 -1.00 7.20 1350 ---- ---- ---- ---- 7.10 -1.10 8.20 1375 ---- ---- ---- ---- 8.00 -1.30 9.30 1400 ---- ---- ---- ---- 9.20 -1.40 10.60 1425 ---- ---- ---- ---- 10.40 -1.60 12.00 1440 ---- ---- ---- ---- 11.20 -1.80 13.00 1450 ---- ---- ---- ---- 11.80 -1.80 13.60 1460 ---- ---- ---- ---- 12.40 -1.90 14.30 1470 ---- ---- ---- ---- 13.00 -2.00 15.00 1475 ---- ---- ---- ---- 13.30 -2.10 15.40 1480 ---- ---- ---- ---- 13.60 -2.20 15.80 1490 ---- ---- ---- ---- 14.30 -2.20 16.50 1500 ---- ---- ---- ---- 15.00 -2.30 17.30 1510 ---- ---- ---- ---- 15.70 -2.50 18.20 1520 ---- ---- ---- ---- 16.50 -2.60 19.10 1525 ---- ---- ---- ---- 16.90 -2.60 19.50 1530 ---- ---- ---- ---- 17.30 -2.70 20.00 1540 ---- ---- ---- ---- 18.10 -2.80 20.90 1545 ---- ---- ---- ---- 18.60 -2.80 21.40 1550 ---- ---- ---- ---- 19.00 -2.90 21.90 1555 ---- ---- ---- ---- 19.50 -3.00 22.50 1560 ---- ---- ---- ---- 19.90 -3.10 23.00 1565 ---- ---- ---- ---- 20.40 -3.10 23.50 1570 ---- ---- ---- ---- 20.90 -3.20 24.10 1575 ---- ---- ---- ---- 21.40 -3.30 24.70 1580 ---- ---- ---- ---- 21.90 -3.40 25.30 1585 ---- ---- ---- ---- 22.50 -3.40 25.90 1590 ---- ---- ---- ---- 23.00 -3.50 26.50 1595 ---- ---- ---- ---- 23.60 -3.50 27.10 1600 ---- ---- ---- ---- 24.10 -3.60 27.70 1605 ---- ---- ---- ---- 24.70 -3.70 28.40 1610 ---- ---- ---- ---- 25.30 -3.80 29.10 1615 ---- ---- ---- ---- 25.90 -3.90 29.80 1620 ---- ---- ---- ---- 26.60 -3.90 30.50 1625 ---- ---- ---- ---- 27.20 -4.00 31.20 1630 ---- ---- ---- ---- 27.90 -4.10 32.00 1635 ---- ---- ---- ---- 28.60 -4.20 32.80 1640 ---- ---- ---- ---- 29.30 -4.30 33.60 1645 ---- ---- ---- ---- 30.00 -4.40 34.40 1650 ---- ---- ---- ---- 30.70 -4.50 35.20 1655 ---- ---- ---- ---- 31.50 -4.60 36.10 1660 ---- ---- ---- ---- 32.30 -4.70 37.00 1665 ---- ---- ---- ---- 33.10 -4.80 37.90 1670 ---- ---- ---- ---- 33.90 -4.90 38.80 1675 ---- ---- ---- ---- 34.80 -5.00 39.80 1680 ---- ---- ---- ---- 35.70 -5.00 40.70 1685 ---- ---- ---- ---- 36.60 -5.20 41.80 1690 ---- ---- ---- ---- 37.50 -5.30 42.80 1695 ---- ---- ---- ---- 38.50 -5.40 43.90 1700 ---- ---- ---- ---- 39.40 -5.50 44.90 1705 ---- ---- ---- ---- 40.40 -5.70 46.10 1710 ---- ---- ---- ---- 41.50 -5.70 47.20 1715 ---- ---- ---- ---- 42.50 -5.90 48.40 1720 ---- ---- ---- ---- 43.60 -6.00 49.60 1725 ---- ---- ---- ---- 44.80 -6.10 50.90 1730 ---- ---- ---- ---- 45.90 -6.20 52.10 1735 ---- ---- ---- ---- 47.10 -6.40 53.50 1740 ---- ---- ---- ---- 48.30 -6.50 54.80 1745 ---- ---- ---- ---- 49.60 -6.60 56.20 1750 ---- ---- ---- ---- 50.90 -6.70 57.60 1755 ---- ---- ---- ---- 52.20 -6.80 59.00 1760 ---- ---- ---- ---- 53.50 -7.00 60.50 1765 ---- ---- ---- ---- 54.90 -7.10 62.00 1770 ---- ---- ---- ---- 56.30 -7.30 63.60 1775 ---- ---- ---- ---- 57.80 -7.40 65.20 1780 ---- ---- ---- ---- 59.20 -7.60 66.80 1785 ---- ---- ---- ---- 60.80 -7.60 68.40 1790 ---- ---- ---- ---- 62.30 -7.80 70.10 1795 ---- ---- ---- ---- 63.90 -7.90 71.80 1800 ---- ---- ---- ---- 65.50 -8.10 73.60 1805 ---- ---- ---- ---- 67.10 -8.20 75.30 1810 ---- ---- ---- ---- 68.80 -8.30 77.10 1815 ---- ---- ---- ---- 70.40 -8.60 79.00 1820 ---- ---- ---- ---- 72.20 -8.70 80.90 1825 ---- ---- ---- ---- 73.90 -8.90 82.80 1830 ---- ---- ---- ---- 75.70 -9.00 84.70 1835 ---- ---- ---- ---- 77.60 -9.10 86.70 1840 ---- ---- ---- ---- 79.40 -9.30 88.70 1845 ---- ---- ---- ---- 81.30 -9.40 90.70 1850 ---- ---- ---- ---- 83.20 -9.60 92.80 1855 ---- ---- ---- ---- 85.20 -9.70 94.90 1860 ---- ---- ---- ---- 87.20 -9.80 97.00 1865 ---- ---- ---- ---- 89.20 -10.00 99.20 1870 ---- ---- ---- ---- 91.30 -10.10 101.40 1875 ---- ---- ---- ---- 93.30 -10.40 103.70 1880 ---- ---- ---- ---- 95.50 -10.50 106.00 1885 ---- ---- ---- ---- 97.60 -10.70 108.30 1890 ---- ---- ---- ---- 99.80 -10.80 110.60 1895 ---- ---- ---- ---- 102.00 -11.00 113.00 1900 ---- ---- ---- ---- 104.30 -11.10 115.40 1905 ---- ---- ---- ---- 106.60 -11.20 117.80 1910 ---- ---- ---- ---- 108.90 -11.40 120.30 1915 ---- ---- ---- ---- 111.30 -11.50 122.80 1920 ---- ---- ---- ---- 113.70 -11.70 125.40 1925 ---- ---- ---- ---- 116.10 -11.90 128.00 1930 ---- ---- ---- ---- 118.60 -12.00 130.60 1935 ---- ---- ---- ---- 121.10 -12.10 133.20 1940 ---- ---- ---- ---- 123.60 -12.30 135.90 1945 ---- ---- ---- ---- 126.20 -12.40 138.60 1950 ---- ---- ---- ---- 128.80 -12.60 141.40 1955 ---- ---- ---- ---- 131.40 -12.80 144.20 1960 ---- ---- ---- ---- 134.10 -12.90 147.00 1965 ---- ---- ---- ---- 136.80 -13.10 149.90 1970 ---- ---- ---- ---- 139.50 -13.20 152.70 1975 ---- ---- ---- ---- 142.30 -13.40 155.70 1980 ---- ---- ---- ---- 145.10 -13.50 158.60 1985 ---- ---- ---- ---- 147.90 -13.70 161.60 1990 ---- ---- ---- ---- 150.80 -13.80 164.60 1995 ---- ---- ---- ---- 153.70 -14.00 167.70 2000 ---- ---- ---- ---- 156.70 -14.10 170.80 2005 ---- ---- ---- ---- 159.60 -14.30 173.90 2010 ---- ---- ---- ---- 162.60 -14.40 177.00 2015 ---- ---- ---- ---- 165.70 -14.50 180.20 2020 ---- ---- ---- ---- 168.80 -14.60 183.40 2025 ---- ---- ---- ---- 171.90 -14.80 186.70 2030 ---- ---- ---- ---- 175.00 -15.00 190.00 2035 ---- ---- ---- ---- 178.20 -15.10 193.30 2040 ---- ---- ---- ---- 181.40 -15.20 196.60 2045 ---- ---- ---- ---- 184.60 -15.40 200.00 2050 ---- ---- ---- ---- 187.90 -15.50 203.40 2055 ---- ---- ---- ---- 191.20 -15.60 206.80 2060 ---- ---- ---- ---- 194.50 -15.80 210.30 2065 ---- ---- ---- ---- 197.90 -15.90 213.80 2070 ---- ---- ---- ---- 201.30 -16.00 217.30 2075 ---- ---- ---- ---- 204.70 -16.10 220.80 2080 ---- ---- ---- ---- 208.10 -16.30 224.40 2085 ---- ---- ---- ---- 211.60 -16.40 228.00 2090 ---- ---- ---- ---- 215.10 -16.50 231.60 2095 ---- ---- ---- ---- 218.60 -16.60 235.20 2100 ---- ---- ---- ---- 222.10 -16.80 238.90 2105 ---- ---- ---- ---- 225.70 -16.90 242.60 2110 ---- ---- ---- ---- 229.20 -17.10 246.30 2115 ---- ---- ---- ---- 232.80 -17.20 250.00 2120 ---- ---- ---- ---- 236.40 -17.30 253.70 2125 ---- ---- ---- ---- 240.10 -17.30 257.40 2130 ---- ---- ---- ---- 243.70 -17.50 261.20 2135 ---- ---- ---- ---- 247.40 -17.60 265.00 2140 ---- ---- ---- ---- 251.10 -17.70 268.80 2145 ---- ---- ---- ---- 254.70 -17.90 272.60 2150 ---- ---- ---- ---- 258.50 -17.90 276.40 2155 ---- ---- ---- ---- 262.20 -18.00 280.20 2160 ---- ---- ---- ---- 265.90 -18.20 284.10 2165 ---- ---- ---- ---- 269.70 -18.30 288.00 2170 ---- ---- ---- ---- 273.50 -18.30 291.80 2175 ---- ---- ---- ---- 277.30 -18.40 295.70 2180 ---- ---- ---- ---- 281.10 -18.60 299.70 2190 ---- ---- ---- ---- 288.70 -18.80 307.50 2200 ---- ---- ---- ---- 296.40 -19.00 315.40 2210 ---- ---- ---- ---- 304.20 -19.20 323.40 2220 ---- ---- ---- ---- 312.00 -19.50 331.50 2225 ---- ---- ---- ---- 316.00 -19.50 335.50 2230 ---- ---- ---- ---- 319.90 -19.60 339.50 2240 ---- ---- ---- ---- 327.90 -19.80 347.70 2250 ---- ---- ---- ---- 335.90 -20.00 355.90 2260 ---- ---- ---- ---- 344.00 -20.10 364.10 2270 ---- ---- ---- ---- 352.10 -20.30 372.40 2275 ---- ---- ---- ---- 356.20 -20.40 376.60 2300 ---- ---- ---- ---- 376.70 -20.90 397.60 2325 ---- ---- ---- ---- 397.60 -21.20 418.80 2350 ---- ---- ---- ---- 418.70 -21.60 440.30 2375 ---- ---- ---- ---- 440.10 -22.00 462.10 2400 ---- ---- ---- ---- 461.70 -22.30 484.00 2425 ---- ---- ---- ---- 483.50 -22.70 506.20 2450 ---- ---- ---- ---- 505.60 -23.00 528.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.90 -.80 5.70 1275 ---- ---- ---- ---- 5.70 -.80 6.50 1300 ---- ---- ---- ---- 6.40 -1.00 7.40 1325 ---- ---- ---- ---- 7.30 -1.20 8.50 1350 ---- ---- ---- ---- 8.30 -1.30 9.60 1375 ---- ---- ---- ---- 9.40 -1.40 10.80 1400 ---- ---- ---- ---- 10.60 -1.60 12.20 1425 ---- ---- ---- ---- 12.00 -1.80 13.80 1440 ---- ---- ---- ---- 12.80 -2.00 14.80 1450 ---- ---- ---- ---- 13.50 -2.00 15.50 1460 ---- ---- ---- ---- 14.10 -2.10 16.20 1470 ---- ---- ---- ---- 14.80 -2.20 17.00 1475 ---- ---- ---- ---- 15.10 -2.20 17.30 1480 ---- ---- ---- ---- 15.40 -2.30 17.70 1490 ---- ---- ---- ---- 16.20 -2.40 18.60 1500 ---- ---- ---- ---- 16.90 -2.50 19.40 1510 ---- ---- ---- ---- 17.70 -2.60 20.30 1520 ---- ---- ---- ---- 18.50 -2.70 21.20 1525 ---- ---- ---- ---- 18.90 -2.80 21.70 1530 ---- ---- ---- ---- 19.40 -2.80 22.20 1540 ---- ---- ---- ---- 20.20 -3.00 23.20 1545 ---- ---- ---- ---- 20.70 -3.00 23.70 1550 ---- ---- ---- ---- 21.20 -3.00 24.20 1555 ---- ---- ---- ---- 21.60 -3.20 24.80 1560 ---- ---- ---- ---- 22.10 -3.20 25.30 1565 ---- ---- ---- ---- 22.60 -3.30 25.90 1570 ---- ---- ---- ---- 23.20 -3.30 26.50 1575 ---- ---- ---- ---- 23.70 -3.40 27.10 1580 ---- ---- ---- ---- 24.20 -3.50 27.70 1585 ---- ---- ---- ---- 24.80 -3.50 28.30 1590 ---- ---- ---- ---- 25.30 -3.70 29.00 1595 ---- ---- ---- ---- 25.90 -3.70 29.60 1600 ---- ---- ---- ---- 26.50 -3.80 30.30 1605 ---- ---- ---- ---- 27.10 -3.90 31.00 1610 ---- ---- ---- ---- 27.80 -3.90 31.70 1615 ---- ---- ---- ---- 28.40 -4.00 32.40 1620 ---- ---- ---- ---- 29.10 -4.10 33.20 1625 ---- ---- ---- ---- 29.80 -4.20 34.00 1630 ---- ---- ---- ---- 30.50 -4.20 34.70 1635 ---- ---- ---- ---- 31.20 -4.30 35.50 1640 ---- ---- ---- ---- 31.90 -4.50 36.40 1645 ---- ---- ---- ---- 32.70 -4.50 37.20 1650 ---- ---- ---- ---- 33.50 -4.60 38.10 1655 ---- ---- ---- ---- 34.30 -4.70 39.00 1660 ---- ---- ---- ---- 35.10 -4.80 39.90 1665 ---- ---- ---- ---- 35.90 -4.90 40.80 1670 ---- ---- ---- ---- 36.80 -5.00 41.80 1675 ---- ---- ---- ---- 37.70 -5.10 42.80 1680 ---- ---- ---- ---- 38.60 -5.20 43.80 1685 ---- ---- ---- ---- 39.50 -5.40 44.90 1690 ---- ---- ---- ---- 40.50 -5.40 45.90 1695 ---- ---- ---- ---- 41.50 -5.50 47.00 1700 ---- ---- ---- ---- 42.50 -5.70 48.20 1705 ---- ---- ---- ---- 43.50 -5.80 49.30 1710 ---- ---- ---- ---- 44.60 -5.90 50.50 1715 ---- ---- ---- ---- 45.70 -6.00 51.70 1720 ---- ---- ---- ---- 46.80 -6.20 53.00 1725 ---- ---- ---- ---- 48.00 -6.30 54.30 1730 ---- ---- ---- ---- 49.20 -6.40 55.60 1735 ---- ---- ---- ---- 50.40 -6.50 56.90 1740 ---- ---- ---- ---- 51.70 -6.60 58.30 1745 ---- ---- ---- ---- 53.00 -6.70 59.70 1750 ---- ---- ---- ---- 54.30 -6.90 61.20 1755 ---- ---- ---- ---- 55.60 -7.00 62.60 1760 ---- ---- ---- ---- 57.00 -7.10 64.10 1765 ---- ---- ---- ---- 58.40 -7.30 65.70 1770 ---- ---- ---- ---- 59.90 -7.40 67.30 1775 ---- ---- ---- ---- 61.40 -7.50 68.90 1780 ---- ---- ---- ---- 62.90 -7.60 70.50 1785 ---- ---- ---- ---- 64.40 -7.80 72.20 1790 ---- ---- ---- ---- 66.00 -7.90 73.90 1795 ---- ---- ---- ---- 67.60 -8.00 75.60 1800 ---- ---- ---- ---- 69.20 -8.20 77.40 1805 ---- ---- ---- ---- 70.80 -8.40 79.20 1810 ---- ---- ---- ---- 72.50 -8.50 81.00 1815 ---- ---- ---- ---- 74.30 -8.60 82.90 1820 ---- ---- ---- ---- 76.00 -8.80 84.80 1825 ---- ---- ---- ---- 77.80 -8.90 86.70 1830 ---- ---- ---- ---- 79.60 -9.10 88.70 1835 ---- ---- ---- ---- 81.50 -9.20 90.70 1840 ---- ---- ---- ---- 83.40 -9.30 92.70 1845 ---- ---- ---- ---- 85.30 -9.50 94.80 1850 ---- ---- ---- ---- 87.20 -9.60 96.80 1855 ---- ---- ---- ---- 89.20 -9.80 99.00 1860 ---- ---- ---- ---- 91.20 -9.90 101.10 1865 ---- ---- ---- ---- 93.30 -10.00 103.30 1870 ---- ---- ---- ---- 95.30 -10.30 105.60 1875 ---- ---- ---- ---- 97.50 -10.30 107.80 1880 ---- ---- ---- ---- 99.60 -10.50 110.10 1885 ---- ---- ---- ---- 101.80 -10.70 112.50 1890 ---- ---- ---- ---- 104.00 -10.80 114.80 1895 ---- ---- ---- ---- 106.30 -10.90 117.20 1900 ---- ---- ---- ---- 108.50 -11.20 119.70 1905 ---- ---- ---- ---- 110.90 -11.20 122.10 1910 ---- ---- ---- ---- 113.20 -11.40 124.60 1915 ---- ---- ---- ---- 115.60 -11.50 127.10 1920 ---- ---- ---- ---- 118.00 -11.70 129.70 1925 ---- ---- ---- ---- 120.50 -11.80 132.30 1930 ---- ---- ---- ---- 122.90 -12.00 134.90 1935 ---- ---- ---- ---- 125.50 -12.10 137.60 1940 ---- ---- ---- ---- 128.00 -12.30 140.30 1945 ---- ---- ---- ---- 130.60 -12.40 143.00 1950 ---- ---- ---- ---- 133.20 -12.60 145.80 1955 ---- ---- ---- ---- 135.90 -12.70 148.60 1960 ---- ---- ---- ---- 138.50 -12.90 151.40 1965 ---- ---- ---- ---- 141.30 -13.00 154.30 1970 ---- ---- ---- ---- 144.00 -13.20 157.20 1975 ---- ---- ---- ---- 146.80 -13.30 160.10 1980 ---- ---- ---- ---- 149.60 -13.50 163.10 1985 ---- ---- ---- ---- 152.50 -13.50 166.00 1990 ---- ---- ---- ---- 155.30 -13.80 169.10 1995 ---- ---- ---- ---- 158.20 -13.90 172.10 2000 ---- ---- ---- ---- 161.20 -14.00 175.20 2005 ---- ---- ---- ---- 164.20 -14.10 178.30 2010 ---- ---- ---- ---- 167.20 -14.30 181.50 2015 ---- ---- ---- ---- 170.20 -14.50 184.70 2020 ---- ---- ---- ---- 173.30 -14.60 187.90 2025 ---- ---- ---- ---- 176.40 -14.80 191.20 2030 ---- ---- ---- ---- 179.60 -14.80 194.40 2035 ---- ---- ---- ---- 182.80 -15.00 197.80 2040 ---- ---- ---- ---- 186.00 -15.10 201.10 2045 ---- ---- ---- ---- 189.30 -15.20 204.50 2050 ---- ---- ---- ---- 192.50 -15.40 207.90 2055 ---- ---- ---- ---- 195.80 -15.50 211.30 2060 ---- ---- ---- ---- 199.20 -15.60 214.80 2065 ---- ---- ---- ---- 202.60 -15.70 218.30 2070 ---- ---- ---- ---- 205.90 -15.90 221.80 2075 ---- ---- ---- ---- 209.40 -16.00 225.40 2080 ---- ---- ---- ---- 212.80 -16.10 228.90 2085 ---- ---- ---- ---- 216.30 -16.20 232.50 2090 ---- ---- ---- ---- 219.80 -16.30 236.10 2095 ---- ---- ---- ---- 223.30 -16.50 239.80 2100 ---- ---- ---- ---- 226.80 -16.60 243.40 2105 ---- ---- ---- ---- 230.30 -16.80 247.10 2110 ---- ---- ---- ---- 233.90 -16.80 250.70 2115 ---- ---- ---- ---- 237.50 -16.90 254.40 2120 ---- ---- ---- ---- 241.10 -17.00 258.10 2125 ---- ---- ---- ---- 244.70 -17.20 261.90 2130 ---- ---- ---- ---- 248.30 -17.30 265.60 2135 ---- ---- ---- ---- 251.90 -17.40 269.30 2140 ---- ---- ---- ---- 255.60 -17.50 273.10 2145 ---- ---- ---- ---- 259.20 -17.60 276.80 2150 ---- ---- ---- ---- 262.90 -17.70 280.60 2155 ---- ---- ---- ---- 266.60 -17.80 284.40 2160 ---- ---- ---- ---- 270.30 -17.90 288.20 2165 ---- ---- ---- ---- 274.00 -18.10 292.10 2170 ---- ---- ---- ---- 277.70 -18.20 295.90 2175 ---- ---- ---- ---- 281.50 -18.30 299.80 2180 ---- ---- ---- ---- 285.30 -18.40 303.70 2190 ---- ---- ---- ---- 292.90 -18.60 311.50 2200 ---- ---- ---- ---- 300.60 -18.80 319.40 2210 ---- ---- ---- ---- 308.50 -18.90 327.40 2220 ---- ---- ---- ---- 316.40 -19.20 335.60 2225 ---- ---- ---- ---- 320.40 -19.30 339.70 2230 ---- ---- ---- ---- 324.50 -19.30 343.80 2240 ---- ---- ---- ---- 332.60 -19.50 352.10 2250 ---- ---- ---- ---- 340.70 -19.70 360.40 2260 ---- ---- ---- ---- 348.90 -19.90 368.80 2270 ---- ---- ---- ---- 357.20 -20.00 377.20 2275 ---- ---- ---- ---- 361.30 -20.10 381.40 2300 ---- ---- ---- ---- 382.20 -20.50 402.70 2325 ---- ---- ---- ---- 403.30 -20.90 424.20 2350 ---- ---- ---- ---- 424.70 -21.30 446.00 2375 ---- ---- ---- ---- 446.40 -21.50 467.90 2400 ---- ---- ---- ---- 468.20 -21.90 490.10 2425 ---- ---- ---- ---- 490.20 -22.20 512.40 2450 ---- ---- ---- ---- 512.50 -22.40 534.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 5.20 -.80 6.00 1275 ---- ---- ---- ---- 5.90 -.90 6.80 1300 ---- ---- ---- ---- 6.80 -1.00 7.80 1325 ---- ---- ---- ---- 7.80 -1.10 8.90 1350 ---- ---- ---- ---- 8.80 -1.30 10.10 1375 ---- ---- ---- ---- 10.00 -1.50 11.50 1400 ---- ---- ---- ---- 11.40 -1.60 13.00 1425 ---- ---- ---- ---- 12.80 -1.90 14.70 1450 ---- ---- ---- ---- 14.40 -2.10 16.50 1460 ---- ---- ---- ---- 15.10 -2.20 17.30 1470 ---- ---- ---- ---- 15.90 -2.20 18.10 1475 ---- ---- ---- ---- 16.20 -2.30 18.50 1480 ---- ---- ---- ---- 16.60 -2.40 19.00 1490 ---- ---- ---- ---- 17.40 -2.40 19.80 1500 ---- ---- ---- ---- 18.20 -2.60 20.80 1510 ---- ---- ---- ---- 19.10 -2.60 21.70 1520 ---- ---- ---- ---- 19.90 -2.80 22.70 1525 ---- ---- ---- ---- 20.40 -2.80 23.20 1530 ---- ---- ---- ---- 20.90 -2.80 23.70 1540 ---- ---- ---- ---- 21.80 -3.00 24.80 1545 ---- ---- ---- ---- 22.30 -3.10 25.40 1550 ---- ---- ---- ---- 22.80 -3.10 25.90 1555 ---- ---- ---- ---- 23.30 -3.20 26.50 1560 ---- ---- ---- ---- 23.80 -3.30 27.10 1565 ---- ---- ---- ---- 24.30 -3.40 27.70 1570 ---- ---- ---- ---- 24.90 -3.40 28.30 1575 ---- ---- ---- ---- 25.40 -3.50 28.90 1580 ---- ---- ---- ---- 26.00 -3.50 29.50 1585 ---- ---- ---- ---- 26.50 -3.60 30.10 1590 ---- ---- ---- ---- 27.10 -3.70 30.80 1595 ---- ---- ---- ---- 27.70 -3.70 31.40 1600 ---- ---- ---- ---- 28.30 -3.80 32.10 1605 ---- ---- ---- ---- 28.90 -3.90 32.80 1610 ---- ---- ---- ---- 29.50 -4.00 33.50 1615 ---- ---- ---- ---- 30.20 -4.00 34.20 1620 ---- ---- ---- ---- 30.80 -4.10 34.90 1625 ---- ---- ---- ---- 31.50 -4.10 35.60 1630 ---- ---- ---- ---- 32.10 -4.30 36.40 1635 ---- ---- ---- ---- 32.80 -4.30 37.10 1640 ---- ---- ---- ---- 33.50 -4.40 37.90 1645 ---- ---- ---- ---- 34.20 -4.50 38.70 1650 ---- ---- ---- ---- 34.90 -4.60 39.50 1655 ---- ---- ---- ---- 35.70 -4.70 40.40 1660 ---- ---- ---- ---- 36.50 -4.80 41.30 1665 ---- ---- ---- ---- 37.30 -4.90 42.20 1670 ---- ---- ---- ---- 38.10 -5.00 43.10 1675 ---- ---- ---- ---- 39.00 -5.10 44.10 1680 ---- ---- ---- ---- 39.90 -5.10 45.00 1685 ---- ---- ---- ---- 40.80 -5.20 46.00 1690 ---- ---- ---- ---- 41.70 -5.40 47.10 1695 ---- ---- ---- ---- 42.70 -5.40 48.10 1700 ---- ---- ---- ---- 43.70 -5.50 49.20 1705 ---- ---- ---- ---- 44.70 -5.70 50.40 1710 ---- ---- ---- ---- 45.70 -5.80 51.50 1715 ---- ---- ---- ---- 46.80 -5.90 52.70 1720 ---- ---- ---- ---- 47.90 -6.00 53.90 1725 ---- ---- ---- ---- 49.10 -6.10 55.20 1730 ---- ---- ---- ---- 50.20 -6.20 56.40 1735 ---- ---- ---- ---- 51.40 -6.30 57.70 1740 ---- ---- ---- ---- 52.60 -6.50 59.10 1745 ---- ---- ---- ---- 53.90 -6.50 60.40 1750 ---- ---- ---- ---- 55.10 -6.70 61.80 1755 ---- ---- ---- ---- 56.40 -6.90 63.30 1760 ---- ---- ---- ---- 57.80 -6.90 64.70 1765 ---- ---- ---- ---- 59.20 -7.00 66.20 1770 ---- ---- ---- ---- 60.60 -7.10 67.70 1775 ---- ---- ---- ---- 62.00 -7.30 69.30 1780 ---- ---- ---- ---- 63.40 -7.50 70.90 1785 ---- ---- ---- ---- 64.90 -7.60 72.50 1790 ---- ---- ---- ---- 66.50 -7.60 74.10 1795 ---- ---- ---- ---- 68.00 -7.80 75.80 1800 ---- ---- ---- ---- 69.60 -7.90 77.50 1805 ---- ---- ---- ---- 71.20 -8.10 79.30 1810 ---- ---- ---- ---- 72.80 -8.20 81.00 1815 ---- ---- ---- ---- 74.50 -8.30 82.80 1820 ---- ---- ---- ---- 76.20 -8.50 84.70 1825 ---- ---- ---- ---- 77.90 -8.70 86.60 1830 ---- ---- ---- ---- 79.70 -8.80 88.50 1835 ---- ---- ---- ---- 81.50 -8.90 90.40 1840 ---- ---- ---- ---- 83.30 -9.00 92.30 1845 ---- ---- ---- ---- 85.20 -9.10 94.30 1850 ---- ---- ---- ---- 87.10 -9.30 96.40 1855 ---- ---- ---- ---- 89.00 -9.40 98.40 1860 ---- ---- ---- ---- 90.90 -9.60 100.50 1865 ---- ---- ---- ---- 92.90 -9.80 102.70 1870 ---- ---- ---- ---- 94.90 -9.90 104.80 1875 ---- ---- ---- ---- 97.00 -10.00 107.00 1880 ---- ---- ---- ---- 99.10 -10.10 109.20 1885 ---- ---- ---- ---- 101.20 -10.30 111.50 1890 ---- ---- ---- ---- 103.30 -10.50 113.80 1895 ---- ---- ---- ---- 105.50 -10.60 116.10 1900 ---- ---- ---- ---- 107.70 -10.70 118.40 1905 ---- ---- ---- ---- 110.00 -10.80 120.80 1910 ---- ---- ---- ---- 112.30 -11.00 123.30 1915 ---- ---- ---- ---- 114.60 -11.10 125.70 1920 ---- ---- ---- ---- 116.90 -11.30 128.20 1925 ---- ---- ---- ---- 119.30 -11.40 130.70 1930 ---- ---- ---- ---- 121.70 -11.60 133.30 1935 ---- ---- ---- ---- 124.10 -11.70 135.80 1940 ---- ---- ---- ---- 126.60 -11.90 138.50 1945 ---- ---- ---- ---- 129.10 -12.00 141.10 1950 ---- ---- ---- ---- 131.60 -12.20 143.80 1955 ---- ---- ---- ---- 134.20 -12.30 146.50 1960 ---- ---- ---- ---- 136.80 -12.40 149.20 1965 ---- ---- ---- ---- 139.50 -12.50 152.00 1970 ---- ---- ---- ---- 142.10 -12.70 154.80 1975 ---- ---- ---- ---- 144.80 -12.90 157.70 1980 ---- ---- ---- ---- 147.60 -12.90 160.50 1985 ---- ---- ---- ---- 150.30 -13.10 163.40 1990 ---- ---- ---- ---- 153.10 -13.30 166.40 1995 ---- ---- ---- ---- 155.90 -13.40 169.30 2000 ---- ---- ---- ---- 158.80 -13.50 172.30 2005 ---- ---- ---- ---- 161.70 -13.70 175.40 2010 ---- ---- ---- ---- 164.60 -13.80 178.40 2015 ---- ---- ---- ---- 167.60 -13.90 181.50 2020 ---- ---- ---- ---- 170.60 -14.10 184.70 2025 ---- ---- ---- ---- 173.60 -14.20 187.80 2030 ---- ---- ---- ---- 176.70 -14.30 191.00 2035 ---- ---- ---- ---- 179.70 -14.50 194.20 2040 ---- ---- ---- ---- 182.90 -14.60 197.50 2045 ---- ---- ---- ---- 186.00 -14.70 200.70 2050 ---- ---- ---- ---- 189.20 -14.90 204.10 2055 ---- ---- ---- ---- 192.40 -15.00 207.40 2060 ---- ---- ---- ---- 195.70 -15.10 210.80 2065 ---- ---- ---- ---- 198.90 -15.30 214.20 2070 ---- ---- ---- ---- 202.20 -15.40 217.60 2075 ---- ---- ---- ---- 205.60 -15.40 221.00 2080 ---- ---- ---- ---- 208.90 -15.60 224.50 2085 ---- ---- ---- ---- 212.30 -15.70 228.00 2090 ---- ---- ---- ---- 215.70 -15.90 231.60 2095 ---- ---- ---- ---- 219.20 -15.90 235.10 2100 ---- ---- ---- ---- 222.60 -16.10 238.70 2105 ---- ---- ---- ---- 226.10 -16.20 242.30 2110 ---- ---- ---- ---- 229.60 -16.30 245.90 2115 ---- ---- ---- ---- 233.10 -16.50 249.60 2120 ---- ---- ---- ---- 236.70 -16.50 253.20 2125 ---- ---- ---- ---- 240.20 -16.70 256.90 2130 ---- ---- ---- ---- 243.80 -16.80 260.60 2135 ---- ---- ---- ---- 247.40 -16.90 264.30 2140 ---- ---- ---- ---- 251.10 -17.00 268.10 2145 ---- ---- ---- ---- 254.70 -17.10 271.80 2150 ---- ---- ---- ---- 258.40 -17.20 275.60 2155 ---- ---- ---- ---- 262.10 -17.30 279.40 2160 ---- ---- ---- ---- 265.80 -17.40 283.20 2165 ---- ---- ---- ---- 269.50 -17.50 287.00 2170 ---- ---- ---- ---- 273.20 -17.60 290.80 2175 ---- ---- ---- ---- 276.90 -17.80 294.70 2180 ---- ---- ---- ---- 280.70 -17.80 298.50 2185 ---- ---- ---- ---- 284.50 -17.90 302.40 2190 ---- ---- ---- ---- 288.30 -18.00 306.30 2200 ---- ---- ---- ---- 295.90 -18.20 314.10 2210 ---- ---- ---- ---- 303.60 -18.40 322.00 2220 ---- ---- ---- ---- 311.30 -18.60 329.90 2225 ---- ---- ---- ---- 315.20 -18.70 333.90 2230 ---- ---- ---- ---- 319.10 -18.80 337.90 2240 ---- ---- ---- ---- 327.00 -18.90 345.90 2250 ---- ---- ---- ---- 334.90 -19.10 354.00 2260 ---- ---- ---- ---- 342.80 -19.40 362.20 2270 ---- ---- ---- ---- 350.80 -19.50 370.30 2275 ---- ---- ---- ---- 354.90 -19.60 374.50 2280 ---- ---- ---- ---- 358.90 -19.70 378.60 2300 ---- ---- ---- ---- 375.20 -20.00 395.20 2325 ---- ---- ---- ---- 395.70 -20.40 416.10 2350 ---- ---- ---- ---- 416.60 -20.80 437.40 2375 ---- ---- ---- ---- 437.70 -21.10 458.80 2400 ---- ---- ---- ---- 459.00 -21.50 480.50 2425 ---- ---- ---- ---- 480.60 -21.80 502.40 2450 ---- ---- ---- ---- 502.40 -22.10 524.50 2475 ---- ---- ---- ---- 524.30 -22.40 546.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.40 -.30 2.70 1025 ---- ---- ---- ---- 2.70 -.40 3.10 1050 ---- ---- ---- ---- 3.10 -.40 3.50 1075 ---- ---- ---- ---- 3.50 -.50 4.00 1090 ---- ---- ---- ---- 3.80 -.50 4.30 1100 ---- ---- ---- ---- 4.00 -.50 4.50 1110 ---- ---- ---- ---- 4.20 -.50 4.70 1120 ---- ---- ---- ---- 4.40 -.60 5.00 1125 ---- ---- ---- ---- 4.50 -.60 5.10 1130 ---- ---- ---- ---- 4.60 -.60 5.20 1140 ---- ---- ---- ---- 4.80 -.60 5.40 1150 ---- ---- ---- ---- 5.00 -.70 5.70 1160 ---- ---- ---- ---- 5.30 -.70 6.00 1170 ---- ---- ---- ---- 5.50 -.70 6.20 1175 ---- ---- ---- ---- 5.60 -.80 6.40 1180 ---- ---- ---- ---- 5.80 -.70 6.50 1190 ---- ---- ---- ---- 6.00 -.80 6.80 1195 ---- ---- ---- ---- 6.20 -.80 7.00 1200 ---- ---- ---- ---- 6.30 -.80 7.10 1205 ---- ---- ---- ---- 6.40 -.90 7.30 1210 ---- ---- ---- ---- 6.60 -.80 7.40 1215 ---- ---- ---- ---- 6.70 -.90 7.60 1220 ---- ---- ---- ---- 6.90 -.90 7.80 1225 ---- ---- ---- ---- 7.00 -.90 7.90 1230 ---- ---- ---- ---- 7.20 -.90 8.10 1235 ---- ---- ---- ---- 7.30 -1.00 8.30 1240 ---- ---- ---- ---- 7.50 -1.00 8.50 1245 ---- ---- ---- ---- 7.60 -1.10 8.70 1250 ---- ---- ---- ---- 7.80 -1.00 8.80 1255 ---- ---- ---- ---- 8.00 -1.00 9.00 1260 ---- ---- ---- ---- 8.10 -1.10 9.20 1265 ---- ---- ---- ---- 8.30 -1.10 9.40 1270 ---- ---- ---- ---- 8.50 -1.10 9.60 1275 ---- ---- ---- ---- 8.70 -1.10 9.80 1280 ---- ---- ---- ---- 8.80 -1.20 10.00 1285 ---- ---- ---- ---- 9.00 -1.20 10.20 1290 ---- ---- ---- ---- 9.20 -1.20 10.40 1295 ---- ---- ---- ---- 9.40 -1.20 10.60 1300 ---- ---- ---- ---- 9.60 -1.30 10.90 1305 ---- ---- ---- ---- 9.80 -1.30 11.10 1310 ---- ---- ---- ---- 10.00 -1.30 11.30 1315 ---- ---- ---- ---- 10.20 -1.30 11.50 1320 ---- ---- ---- ---- 10.40 -1.40 11.80 1325 ---- ---- ---- ---- 10.60 -1.40 12.00 1330 ---- ---- ---- ---- 10.80 -1.40 12.20 1335 ---- ---- ---- ---- 11.00 -1.50 12.50 1340 ---- ---- ---- ---- 11.30 -1.40 12.70 1345 ---- ---- ---- ---- 11.50 -1.50 13.00 1350 ---- ---- ---- ---- 11.70 -1.60 13.30 1355 ---- ---- ---- ---- 11.90 -1.60 13.50 1360 ---- ---- ---- ---- 12.20 -1.60 13.80 1365 ---- ---- ---- ---- 12.40 -1.70 14.10 1370 ---- ---- ---- ---- 12.70 -1.60 14.30 1375 ---- ---- ---- ---- 12.90 -1.70 14.60 1380 ---- ---- ---- ---- 13.20 -1.70 14.90 1385 ---- ---- ---- ---- 13.40 -1.80 15.20 1390 ---- ---- ---- ---- 13.70 -1.80 15.50 1395 ---- ---- ---- ---- 13.90 -1.90 15.80 1400 ---- ---- ---- ---- 14.20 -1.90 16.10 1405 ---- ---- ---- ---- 14.50 -1.90 16.40 1410 ---- ---- ---- ---- 14.80 -1.90 16.70 1415 ---- ---- ---- ---- 15.00 -2.00 17.00 1420 ---- ---- ---- ---- 15.30 -2.10 17.40 1425 ---- ---- ---- ---- 15.60 -2.10 17.70 1430 ---- ---- ---- ---- 15.90 -2.10 18.00 1435 ---- ---- ---- ---- 16.20 -2.20 18.40 1440 ---- ---- ---- ---- 16.60 -2.10 18.70 1445 ---- ---- ---- ---- 16.90 -2.20 19.10 1450 ---- ---- ---- ---- 17.20 -2.30 19.50 1455 ---- ---- ---- ---- 17.50 -2.30 19.80 1460 ---- ---- ---- ---- 17.90 -2.30 20.20 1465 ---- ---- ---- ---- 18.20 -2.40 20.60 1470 ---- ---- ---- ---- 18.60 -2.40 21.00 1475 ---- ---- ---- ---- 18.90 -2.50 21.40 1480 ---- ---- ---- ---- 19.30 -2.50 21.80 1485 ---- ---- ---- ---- 19.70 -2.60 22.30 1490 ---- ---- ---- ---- 20.10 -2.60 22.70 1495 ---- ---- ---- ---- 20.50 -2.70 23.20 1500 ---- ---- ---- ---- 20.90 -2.70 23.60 1505 ---- ---- ---- ---- 21.30 -2.80 24.10 1510 ---- ---- ---- ---- 21.70 -2.90 24.60 1515 ---- ---- ---- ---- 22.20 -2.80 25.00 1520 ---- ---- ---- ---- 22.60 -2.90 25.50 1525 ---- ---- ---- ---- 23.10 -3.00 26.10 1530 ---- ---- ---- ---- 23.50 -3.10 26.60 1535 ---- ---- ---- ---- 24.00 -3.10 27.10 1540 ---- ---- ---- ---- 24.50 -3.20 27.70 1545 ---- ---- ---- ---- 25.00 -3.20 28.20 1550 ---- ---- ---- ---- 25.50 -3.30 28.80 1555 ---- ---- ---- ---- 26.00 -3.40 29.40 1560 ---- ---- ---- ---- 26.50 -3.50 30.00 1565 ---- ---- ---- ---- 27.10 -3.50 30.60 1570 ---- ---- ---- ---- 27.60 -3.60 31.20 1575 ---- ---- ---- ---- 28.20 -3.60 31.80 1580 ---- ---- ---- ---- 28.80 -3.70 32.50 1585 ---- ---- ---- ---- 29.40 -3.70 33.10 1590 ---- ---- ---- ---- 30.00 -3.80 33.80 1595 ---- ---- ---- ---- 30.60 -3.90 34.50 1600 ---- ---- ---- ---- 31.20 -4.00 35.20 1605 ---- ---- ---- ---- 31.80 -4.10 35.90 1610 ---- ---- ---- ---- 32.50 -4.10 36.60 1615 ---- ---- ---- ---- 33.10 -4.20 37.30 1620 ---- ---- ---- ---- 33.80 -4.30 38.10 1625 ---- ---- ---- ---- 34.50 -4.30 38.80 1630 ---- ---- ---- ---- 35.20 -4.40 39.60 1635 ---- ---- ---- ---- 35.90 -4.50 40.40 1640 ---- ---- ---- ---- 36.60 -4.60 41.20 1645 ---- ---- ---- ---- 37.30 -4.70 42.00 1650 ---- ---- ---- ---- 38.10 -4.80 42.90 1655 ---- ---- ---- ---- 38.90 -4.90 43.80 1660 ---- ---- ---- ---- 39.70 -5.00 44.70 1665 ---- ---- ---- ---- 40.60 -5.00 45.60 1670 ---- ---- ---- ---- 41.40 -5.10 46.50 1675 ---- ---- ---- ---- 42.30 -5.20 47.50 1680 ---- ---- ---- ---- 43.20 -5.30 48.50 1685 ---- ---- ---- ---- 44.20 -5.40 49.60 1690 ---- ---- ---- ---- 45.10 -5.60 50.70 1695 ---- ---- ---- ---- 46.10 -5.60 51.70 1700 ---- ---- ---- ---- 47.20 -5.70 52.90 1705 ---- ---- ---- ---- 48.20 -5.80 54.00 1710 ---- ---- ---- ---- 49.30 -5.90 55.20 1715 ---- ---- ---- ---- 50.40 -6.00 56.40 1720 ---- ---- ---- ---- 51.50 -6.20 57.70 1725 ---- ---- ---- ---- 52.70 -6.20 58.90 1730 ---- ---- ---- ---- 53.90 -6.30 60.20 1735 ---- ---- ---- ---- 55.10 -6.50 61.60 1740 ---- ---- ---- ---- 56.40 -6.50 62.90 1745 ---- ---- ---- ---- 57.60 -6.70 64.30 1750 ---- ---- ---- ---- 59.00 -6.80 65.80 1755 ---- ---- ---- ---- 60.30 -6.90 67.20 1760 ---- ---- ---- ---- 61.70 -7.00 68.70 1765 ---- ---- ---- ---- 63.10 -7.10 70.20 1770 ---- ---- ---- ---- 64.50 -7.30 71.80 1775 ---- ---- ---- ---- 66.00 -7.40 73.40 1780 ---- ---- ---- ---- 67.50 -7.50 75.00 1785 ---- ---- ---- ---- 69.00 -7.60 76.60 1790 ---- ---- ---- ---- 70.50 -7.80 78.30 1795 ---- ---- ---- ---- 72.10 -7.90 80.00 1800 ---- ---- ---- ---- 73.70 -8.10 81.80 1805 ---- ---- ---- ---- 75.40 -8.10 83.50 1810 ---- ---- ---- ---- 77.00 -8.30 85.30 1815 ---- ---- ---- ---- 78.70 -8.50 87.20 1820 ---- ---- ---- ---- 80.50 -8.50 89.00 1825 ---- ---- ---- ---- 82.20 -8.70 90.90 1830 ---- ---- ---- ---- 84.00 -8.90 92.90 1835 ---- ---- ---- ---- 85.80 -9.00 94.80 1840 ---- ---- ---- ---- 87.70 -9.10 96.80 1845 ---- ---- ---- ---- 89.60 -9.20 98.80 1850 ---- ---- ---- ---- 91.50 -9.40 100.90 1855 ---- ---- ---- ---- 93.40 -9.60 103.00 1860 ---- ---- ---- ---- 95.40 -9.70 105.10 1865 ---- ---- ---- ---- 97.40 -9.80 107.20 1870 ---- ---- ---- ---- 99.50 -9.90 109.40 1875 ---- ---- ---- ---- 101.60 -10.00 111.60 1880 ---- ---- ---- ---- 103.70 -10.20 113.90 75 1885 ---- ---- ---- ---- 105.80 -10.30 116.10 1890 ---- ---- ---- ---- 108.00 -10.40 118.40 1895 ---- ---- ---- ---- 110.20 -10.60 120.80 1900 ---- ---- ---- ---- 112.40 -10.70 123.10 1905 ---- ---- ---- ---- 114.70 -10.80 125.50 1910 ---- ---- ---- ---- 117.00 -11.00 128.00 1915 ---- ---- ---- ---- 119.30 -11.10 130.40 1920 ---- ---- ---- ---- 121.70 -11.20 132.90 1925 ---- ---- ---- ---- 124.10 -11.40 135.50 1930 ---- ---- ---- ---- 126.50 -11.50 138.00 1935 ---- ---- ---- ---- 128.90 -11.70 140.60 1940 ---- ---- ---- ---- 131.40 -11.90 143.30 1945 ---- ---- ---- ---- 133.90 -12.00 145.90 1950 ---- ---- ---- ---- 136.50 -12.10 148.60 1955 ---- ---- ---- ---- 139.10 -12.20 151.30 1960 ---- ---- ---- ---- 141.70 -12.40 154.10 1965 ---- ---- ---- ---- 144.30 -12.50 156.80 1970 ---- ---- ---- ---- 147.00 -12.70 159.70 100 1975 ---- ---- ---- ---- 149.70 -12.80 162.50 1980 ---- ---- ---- ---- 152.40 -13.00 165.40 1985 ---- ---- ---- ---- 155.20 -13.10 168.30 1990 ---- ---- ---- ---- 158.00 -13.20 171.20 1995 ---- ---- ---- ---- 160.90 -13.30 174.20 2000 ---- ---- ---- ---- 163.70 -13.50 177.20 130 2005 ---- ---- ---- ---- 166.60 -13.60 180.20 2010 ---- ---- ---- ---- 169.60 -13.70 183.30 2015 ---- ---- ---- ---- 172.50 -13.90 186.40 2020 ---- ---- ---- ---- 175.50 -14.00 189.50 2025 ---- ---- ---- ---- 178.60 -14.10 192.70 2030 ---- ---- ---- ---- 181.60 -14.30 195.90 2035 ---- ---- ---- ---- 184.70 -14.40 199.10 2040 ---- ---- ---- ---- 187.90 -14.40 202.30 2045 ---- ---- ---- ---- 191.00 -14.60 205.60 2050 ---- ---- ---- ---- 194.20 -14.80 209.00 2055 ---- ---- ---- ---- 197.50 -14.80 212.30 2060 ---- ---- ---- ---- 200.70 -15.00 215.70 2065 ---- ---- ---- ---- 204.00 -15.10 219.10 2070 ---- ---- ---- ---- 207.30 -15.30 222.60 2075 ---- ---- ---- ---- 210.70 -15.30 226.00 2080 ---- ---- ---- ---- 214.00 -15.50 229.50 2085 ---- ---- ---- ---- 217.40 -15.60 233.00 2090 ---- ---- ---- ---- 220.90 -15.70 236.60 2095 ---- ---- ---- ---- 224.30 -15.80 240.10 2100 ---- ---- ---- ---- 227.80 -15.90 243.70 2105 ---- ---- ---- ---- 231.30 -16.00 247.30 2110 ---- ---- ---- ---- 234.80 -16.10 250.90 2115 ---- ---- ---- ---- 238.30 -16.30 254.60 2120 ---- ---- ---- ---- 241.80 -16.40 258.20 2125 ---- ---- ---- ---- 245.40 -16.50 261.90 2130 ---- ---- ---- ---- 249.00 -16.50 265.50 2135 ---- ---- ---- ---- 252.50 -16.70 269.20 2140 ---- ---- ---- ---- 256.10 -16.80 272.90 2145 ---- ---- ---- ---- 259.70 -16.90 276.60 2150 ---- ---- ---- ---- 263.40 -17.00 280.40 2155 ---- ---- ---- ---- 267.00 -17.10 284.10 2160 ---- ---- ---- ---- 270.60 -17.20 287.80 2165 ---- ---- ---- ---- 274.30 -17.30 291.60 2170 ---- ---- ---- ---- 277.90 -17.50 295.40 2175 ---- ---- ---- ---- 281.60 -17.50 299.10 2180 ---- ---- ---- ---- 285.30 -17.60 302.90 2185 ---- ---- ---- ---- 289.00 -17.80 306.80 2190 ---- ---- ---- ---- 292.80 -17.80 310.60 2195 ---- ---- ---- ---- 296.50 -18.00 314.50 2200 ---- ---- ---- ---- 300.30 -18.00 318.30 2205 ---- ---- ---- ---- 304.10 -18.10 322.20 2210 ---- ---- ---- ---- 308.00 -18.20 326.20 2215 ---- ---- ---- ---- 311.80 -18.30 330.10 2220 ---- ---- ---- ---- 315.70 -18.40 334.10 2225 ---- ---- ---- ---- 319.60 -18.50 338.10 2230 ---- ---- ---- ---- 323.60 -18.50 342.10 2235 ---- ---- ---- ---- 327.50 -18.70 346.20 2240 ---- ---- ---- ---- 331.50 -18.80 350.30 2245 ---- ---- ---- ---- 335.50 -18.90 354.40 2250 ---- ---- ---- ---- 339.50 -19.00 358.50 2255 ---- ---- ---- ---- 343.50 -19.00 362.50 2260 ---- ---- ---- ---- 347.50 -19.10 366.60 2265 ---- ---- ---- ---- 351.50 -19.10 370.60 2270 ---- ---- ---- ---- 355.50 -19.20 374.70 2275 ---- ---- ---- ---- 359.40 -19.40 378.80 2280 ---- ---- ---- ---- 363.40 -19.40 382.80 2285 ---- ---- ---- ---- 367.40 -19.50 386.90 2290 ---- ---- ---- ---- 371.40 -19.60 391.00 2295 ---- ---- ---- ---- 375.50 -19.60 395.10 2300 ---- ---- ---- ---- 379.50 -19.80 399.30 2305 ---- ---- ---- ---- 383.60 -19.80 403.40 2310 ---- ---- ---- ---- 387.70 -19.90 407.60 2315 ---- ---- ---- ---- 391.80 -20.00 411.80 2320 ---- ---- ---- ---- 396.00 -20.00 416.00 2325 ---- ---- ---- ---- 400.10 -20.20 420.30 2330 ---- ---- ---- ---- 404.30 -20.20 424.50 2335 ---- ---- ---- ---- 408.50 -20.30 428.80 2340 ---- ---- ---- ---- 412.70 -20.40 433.10 2345 ---- ---- ---- ---- 416.90 -20.40 437.30 2350 ---- ---- ---- ---- 421.10 -20.50 441.60 2355 ---- ---- ---- ---- 425.40 -20.50 445.90 2360 ---- ---- ---- ---- 429.60 -20.70 450.30 2370 ---- ---- ---- ---- 438.10 -20.80 458.90 2375 ---- ---- ---- ---- 442.40 -20.80 463.20 2380 ---- ---- ---- ---- 446.70 -20.90 467.60 2390 ---- ---- ---- ---- 455.30 -21.00 476.30 2400 ---- ---- ---- ---- 463.90 -21.10 485.00 2410 ---- ---- ---- ---- 472.50 -21.30 493.80 2420 ---- ---- ---- ---- 481.20 -21.40 502.60 2425 ---- ---- ---- ---- 485.60 -21.50 507.10 2430 ---- ---- ---- ---- 490.00 -21.50 511.50 2440 ---- ---- ---- ---- 498.70 -21.60 520.30 2450 ---- ---- ---- ---- 507.50 -21.70 529.20 2460 ---- ---- ---- ---- 516.30 -21.90 538.20 2475 ---- ---- ---- ---- 529.50 -22.10 551.60 2500 ---- ---- ---- ---- 551.80 -22.30 574.10 2525 ---- ---- ---- ---- 574.20 -22.50 596.70 2550 ---- ---- ---- ---- 596.70 -22.80 619.50 2575 ---- ---- ---- ---- 619.40 -23.00 642.40 2600 ---- ---- ---- ---- 642.20 -23.30 665.50 2625 ---- ---- ---- ---- 665.20 -23.40 688.60 2650 ---- ---- ---- ---- 688.20 -23.70 711.90 900 ---- ---- ---- ---- 1.40 -.10 1.50 925 ---- ---- ---- ---- 1.60 -.20 1.80 950 ---- ---- ---- ---- 1.80 -.30 2.10 975 ---- ---- ---- ---- 2.10 -.30 2.40 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 8.00 -1.10 9.10 1300 ---- ---- ---- ---- 9.00 -1.20 10.20 1325 ---- ---- ---- ---- 10.20 -1.30 11.50 1350 ---- ---- ---- ---- 11.50 -1.50 13.00 1375 ---- ---- ---- ---- 12.90 -1.60 14.50 1400 ---- ---- ---- ---- 14.40 -1.80 16.20 1425 ---- ---- ---- ---- 16.10 -2.00 18.10 1450 ---- ---- ---- ---- 17.90 -2.30 20.20 1470 ---- ---- ---- ---- 19.50 -2.50 22.00 1475 ---- ---- ---- ---- 19.90 -2.50 22.40 1480 ---- ---- ---- ---- 20.30 -2.60 22.90 1490 ---- ---- ---- ---- 21.20 -2.70 23.90 1500 ---- ---- ---- ---- 22.10 -2.80 24.90 1510 ---- ---- ---- ---- 23.10 -2.80 25.90 1520 ---- ---- ---- ---- 24.00 -3.00 27.00 1525 ---- ---- ---- ---- 24.50 -3.10 27.60 1530 ---- ---- ---- ---- 25.00 -3.10 28.10 1540 ---- ---- ---- ---- 26.10 -3.20 29.30 1550 ---- ---- ---- ---- 27.10 -3.40 30.50 1560 ---- ---- ---- ---- 28.20 -3.50 31.70 1565 ---- ---- ---- ---- 28.80 -3.50 32.30 1570 ---- ---- ---- ---- 29.40 -3.60 33.00 1575 ---- ---- ---- ---- 30.00 -3.60 33.60 1580 ---- ---- ---- ---- 30.60 -3.70 34.30 1585 ---- ---- ---- ---- 31.20 -3.80 35.00 1590 ---- ---- ---- ---- 31.80 -3.90 35.70 1595 ---- ---- ---- ---- 32.40 -3.90 36.30 1600 ---- ---- ---- ---- 33.00 -4.10 37.10 1605 ---- ---- ---- ---- 33.70 -4.10 37.80 1610 ---- ---- ---- ---- 34.30 -4.20 38.50 1615 ---- ---- ---- ---- 35.00 -4.20 39.20 1620 ---- ---- ---- ---- 35.70 -4.30 40.00 1625 ---- ---- ---- ---- 36.40 -4.40 40.80 1630 ---- ---- ---- ---- 37.10 -4.40 41.50 1635 ---- ---- ---- ---- 37.80 -4.50 42.30 1640 ---- ---- ---- ---- 38.50 -4.60 43.10 1645 ---- ---- ---- ---- 39.20 -4.70 43.90 1650 ---- ---- ---- ---- 40.00 -4.80 44.80 1655 ---- ---- ---- ---- 40.80 -4.80 45.60 1660 ---- ---- ---- ---- 41.60 -4.90 46.50 1665 ---- ---- ---- ---- 42.40 -5.00 47.40 1670 ---- ---- ---- ---- 43.20 -5.20 48.40 1675 ---- ---- ---- ---- 44.10 -5.20 49.30 1680 ---- ---- ---- ---- 45.00 -5.30 50.30 1685 ---- ---- ---- ---- 45.90 -5.40 51.30 1690 ---- ---- ---- ---- 46.90 -5.50 52.40 1695 ---- ---- ---- ---- 47.90 -5.60 53.50 1700 ---- ---- ---- ---- 48.90 -5.70 54.60 1705 ---- ---- ---- ---- 49.90 -5.80 55.70 1710 ---- ---- ---- ---- 51.00 -5.90 56.90 1715 ---- ---- ---- ---- 52.10 -5.90 58.00 1720 ---- ---- ---- ---- 53.20 -6.10 59.30 1725 ---- ---- ---- ---- 54.30 -6.20 60.50 1730 ---- ---- ---- ---- 55.50 -6.30 61.80 1735 ---- ---- ---- ---- 56.70 -6.40 63.10 1740 ---- ---- ---- ---- 57.90 -6.50 64.40 1745 ---- ---- ---- ---- 59.20 -6.60 65.80 1750 ---- ---- ---- ---- 60.50 -6.70 67.20 1755 ---- ---- ---- ---- 61.80 -6.80 68.60 1760 ---- ---- ---- ---- 63.10 -7.00 70.10 1765 ---- ---- ---- ---- 64.50 -7.10 71.60 1770 ---- ---- ---- ---- 65.90 -7.20 73.10 1775 ---- ---- ---- ---- 67.40 -7.30 74.70 1780 ---- ---- ---- ---- 68.80 -7.50 76.30 1785 ---- ---- ---- ---- 70.30 -7.60 77.90 1790 ---- ---- ---- ---- 71.80 -7.70 79.50 1795 ---- ---- ---- ---- 73.40 -7.80 81.20 1800 ---- ---- ---- ---- 75.00 -7.90 82.90 1805 ---- ---- ---- ---- 76.60 -8.10 84.70 1810 ---- ---- ---- ---- 78.30 -8.10 86.40 1815 ---- ---- ---- ---- 79.90 -8.30 88.20 1820 ---- ---- ---- ---- 81.60 -8.50 90.10 1825 ---- ---- ---- ---- 83.40 -8.50 91.90 1830 ---- ---- ---- ---- 85.10 -8.70 93.80 1835 ---- ---- ---- ---- 86.90 -8.80 95.70 1840 ---- ---- ---- ---- 88.80 -8.90 97.70 1845 ---- ---- ---- ---- 90.60 -9.10 99.70 1850 ---- ---- ---- ---- 92.50 -9.20 101.70 1855 ---- ---- ---- ---- 94.40 -9.30 103.70 1860 ---- ---- ---- ---- 96.40 -9.40 105.80 1865 ---- ---- ---- ---- 98.30 -9.60 107.90 1870 ---- ---- ---- ---- 100.30 -9.80 110.10 1875 ---- ---- ---- ---- 102.40 -9.80 112.20 1880 ---- ---- ---- ---- 104.50 -9.90 114.40 1885 ---- ---- ---- ---- 106.60 -10.10 116.70 1890 ---- ---- ---- ---- 108.70 -10.30 119.00 1895 ---- ---- ---- ---- 110.90 -10.40 121.30 1900 ---- ---- ---- ---- 113.10 -10.50 123.60 1905 ---- ---- ---- ---- 115.30 -10.60 125.90 1910 ---- ---- ---- ---- 117.50 -10.80 128.30 1915 ---- ---- ---- ---- 119.80 -11.00 130.80 1920 ---- ---- ---- ---- 122.20 -11.00 133.20 1925 ---- ---- ---- ---- 124.50 -11.20 135.70 1930 ---- ---- ---- ---- 126.90 -11.30 138.20 1935 ---- ---- ---- ---- 129.30 -11.50 140.80 1940 ---- ---- ---- ---- 131.80 -11.60 143.40 1945 ---- ---- ---- ---- 134.20 -11.80 146.00 1950 ---- ---- ---- ---- 136.80 -11.80 148.60 1955 ---- ---- ---- ---- 139.30 -12.00 151.30 1960 ---- ---- ---- ---- 141.90 -12.10 154.00 1965 ---- ---- ---- ---- 144.50 -12.20 156.70 1970 ---- ---- ---- ---- 147.10 -12.40 159.50 1975 ---- ---- ---- ---- 149.80 -12.50 162.30 1980 ---- ---- ---- ---- 152.50 -12.60 165.10 1985 ---- ---- ---- ---- 155.20 -12.80 168.00 1990 ---- ---- ---- ---- 158.00 -12.90 170.90 1995 ---- ---- ---- ---- 160.80 -13.00 173.80 2000 ---- ---- ---- ---- 163.60 -13.20 176.80 2005 ---- ---- ---- ---- 166.40 -13.30 179.70 2010 ---- ---- ---- ---- 169.30 -13.50 182.80 2015 ---- ---- ---- ---- 172.20 -13.60 185.80 2020 ---- ---- ---- ---- 175.20 -13.70 188.90 2025 ---- ---- ---- ---- 178.20 -13.80 192.00 2030 ---- ---- ---- ---- 181.20 -13.90 195.10 2035 ---- ---- ---- ---- 184.20 -14.10 198.30 2040 ---- ---- ---- ---- 187.30 -14.20 201.50 2045 ---- ---- ---- ---- 190.40 -14.30 204.70 2050 ---- ---- ---- ---- 193.50 -14.50 208.00 2055 ---- ---- ---- ---- 196.70 -14.50 211.20 2060 ---- ---- ---- ---- 199.90 -14.70 214.60 2065 ---- ---- ---- ---- 203.10 -14.80 217.90 2070 ---- ---- ---- ---- 206.40 -14.90 221.30 2075 ---- ---- ---- ---- 209.70 -15.00 224.70 2080 ---- ---- ---- ---- 213.00 -15.10 228.10 2085 ---- ---- ---- ---- 216.30 -15.30 231.60 2090 ---- ---- ---- ---- 219.70 -15.40 235.10 2095 ---- ---- ---- ---- 223.10 -15.50 238.60 2100 ---- ---- ---- ---- 226.50 -15.60 242.10 2105 ---- ---- ---- ---- 229.90 -15.70 245.60 2110 ---- ---- ---- ---- 233.40 -15.80 249.20 2115 ---- ---- ---- ---- 236.90 -15.90 252.80 2120 ---- ---- ---- ---- 240.40 -16.00 256.40 2125 ---- ---- ---- ---- 243.90 -16.20 260.10 2130 ---- ---- ---- ---- 247.50 -16.20 263.70 2135 ---- ---- ---- ---- 251.10 -16.30 267.40 2140 ---- ---- ---- ---- 254.70 -16.40 271.10 2145 ---- ---- ---- ---- 258.30 -16.50 274.80 2150 ---- ---- ---- ---- 261.90 -16.70 278.60 2155 ---- ---- ---- ---- 265.50 -16.80 282.30 2160 ---- ---- ---- ---- 269.20 -16.90 286.10 2165 ---- ---- ---- ---- 272.90 -17.00 289.90 2170 ---- ---- ---- ---- 276.60 -17.10 293.70 2175 ---- ---- ---- ---- 280.30 -17.20 297.50 2180 ---- ---- ---- ---- 284.00 -17.30 301.30 2185 ---- ---- ---- ---- 287.80 -17.30 305.10 2190 ---- ---- ---- ---- 291.50 -17.50 309.00 2200 ---- ---- ---- ---- 299.10 -17.60 316.70 2210 ---- ---- ---- ---- 306.70 -17.80 324.50 2220 ---- ---- ---- ---- 314.40 -18.00 332.40 2225 ---- ---- ---- ---- 318.20 -18.10 336.30 2230 ---- ---- ---- ---- 322.10 -18.20 340.30 2240 ---- ---- ---- ---- 329.90 -18.40 348.30 2250 ---- ---- ---- ---- 337.70 -18.60 356.30 2260 ---- ---- ---- ---- 345.60 -18.70 364.30 2270 ---- ---- ---- ---- 353.60 -18.80 372.40 2275 ---- ---- ---- ---- 357.60 -18.90 376.50 2280 ---- ---- ---- ---- 361.60 -19.00 380.60 2290 ---- ---- ---- ---- 369.60 -19.20 388.80 2300 ---- ---- ---- ---- 377.70 -19.30 397.00 2325 ---- ---- ---- ---- 398.10 -19.70 417.80 2350 ---- ---- ---- ---- 418.80 -20.10 438.90 2375 ---- ---- ---- ---- 439.70 -20.40 460.10 2400 ---- ---- ---- ---- 460.80 -20.80 481.60 2425 ---- ---- ---- ---- 482.20 -21.10 503.30 2450 ---- ---- ---- ---- 503.80 -21.40 525.20 2475 ---- ---- ---- ---- 525.50 -21.80 547.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 9.20 -1.40 10.60 1425 ---- ---- ---- ---- 11.00 -1.60 12.60 1450 ---- ---- ---- ---- 12.90 -1.90 14.80 1475 ---- ---- ---- ---- 15.20 -2.10 17.30 1500 ---- ---- ---- ---- 17.70 -2.40 20.10 1525 ---- ---- ---- ---- 20.50 -2.80 23.30 1550 ---- ---- ---- ---- 23.70 -3.10 26.80 1575 ---- ---- ---- ---- 27.30 -3.50 30.80 1580 ---- ---- ---- ---- 28.00 -3.60 31.60 1590 ---- ---- ---- ---- 29.60 -3.70 33.30 1600 ---- ---- ---- ---- 31.20 -3.90 35.10 1610 ---- ---- ---- ---- 32.80 -4.10 36.90 1620 ---- ---- ---- ---- 34.60 -4.20 38.80 1625 ---- ---- ---- ---- 35.50 -4.30 39.80 1630 ---- ---- ---- ---- 36.40 -4.40 40.80 1640 ---- ---- ---- ---- 38.30 -4.60 42.90 1650 ---- ---- ---- ---- 40.20 -4.80 45.00 1660 ---- ---- ---- ---- 42.20 -5.00 47.20 1670 ---- ---- ---- ---- 44.30 -5.20 49.50 1675 ---- ---- ---- ---- 45.40 -5.20 50.60 1680 ---- ---- ---- ---- 46.50 -5.30 51.80 1685 ---- ---- ---- ---- 47.60 -5.40 53.00 1690 ---- ---- ---- ---- 48.70 -5.60 54.30 1695 ---- ---- ---- ---- 49.90 -5.60 55.50 1700 ---- ---- ---- ---- 51.00 -5.80 56.80 1705 ---- ---- ---- ---- 52.20 -5.90 58.10 1710 ---- ---- ---- ---- 53.40 -6.00 59.40 1715 ---- ---- ---- ---- 54.60 -6.10 60.70 1720 ---- ---- ---- ---- 55.90 -6.20 62.10 1725 ---- ---- ---- ---- 57.10 -6.30 63.40 1730 ---- ---- ---- ---- 58.40 -6.40 64.80 1735 ---- ---- ---- ---- 59.70 -6.50 66.20 1740 ---- ---- ---- ---- 61.00 -6.70 67.70 1745 ---- ---- ---- ---- 62.40 -6.70 69.10 1750 ---- ---- ---- ---- 63.70 -6.90 70.60 1755 ---- ---- ---- ---- 65.10 -7.00 72.10 1760 ---- ---- ---- ---- 66.50 -7.10 73.60 1765 ---- ---- ---- ---- 67.90 -7.20 75.10 1770 ---- ---- ---- ---- 69.40 -7.30 76.70 1775 ---- ---- ---- ---- 70.80 -7.50 78.30 1780 ---- ---- ---- ---- 72.30 -7.60 79.90 1785 ---- ---- ---- ---- 73.90 -7.60 81.50 1790 ---- ---- ---- ---- 75.40 -7.80 83.20 1795 ---- ---- ---- ---- 77.00 -7.90 84.90 1800 ---- ---- ---- ---- 78.60 -8.00 86.60 1805 ---- ---- ---- ---- 80.20 -8.10 88.30 1810 ---- ---- ---- ---- 81.80 -8.30 90.10 1815 ---- ---- ---- ---- 83.50 -8.40 91.90 1820 ---- ---- ---- ---- 85.30 -8.50 93.80 1825 ---- ---- ---- ---- 87.00 -8.60 95.60 1830 ---- ---- ---- ---- 88.80 -8.70 97.50 1835 ---- ---- ---- ---- 90.60 -8.90 99.50 1840 ---- ---- ---- ---- 92.40 -9.00 101.40 1845 ---- ---- ---- ---- 94.30 -9.10 103.40 1850 ---- ---- ---- ---- 96.20 -9.30 105.50 1855 ---- ---- ---- ---- 98.10 -9.40 107.50 1860 ---- ---- ---- ---- 100.10 -9.50 109.60 1865 ---- ---- ---- ---- 102.10 -9.60 111.70 1870 ---- ---- ---- ---- 104.10 -9.80 113.90 1875 ---- ---- ---- ---- 106.20 -9.90 116.10 1880 ---- ---- ---- ---- 108.30 -10.00 118.30 1885 ---- ---- ---- ---- 110.40 -10.20 120.60 1890 ---- ---- ---- ---- 112.60 -10.30 122.90 1895 ---- ---- ---- ---- 114.80 -10.40 125.20 1900 ---- ---- ---- ---- 117.00 -10.50 127.50 1905 ---- ---- ---- ---- 119.20 -10.70 129.90 1910 ---- ---- ---- ---- 121.50 -10.80 132.30 1915 ---- ---- ---- ---- 123.80 -10.90 134.70 1920 ---- ---- ---- ---- 126.20 -11.00 137.20 1925 ---- ---- ---- ---- 128.50 -11.20 139.70 1930 ---- ---- ---- ---- 130.90 -11.40 142.30 1935 ---- ---- ---- ---- 133.40 -11.40 144.80 1940 ---- ---- ---- ---- 135.80 -11.60 147.40 1945 ---- ---- ---- ---- 138.30 -11.80 150.10 1950 ---- ---- ---- ---- 140.90 -11.80 152.70 1955 ---- ---- ---- ---- 143.40 -12.00 155.40 1960 ---- ---- ---- ---- 146.00 -12.10 158.10 1965 ---- ---- ---- ---- 148.60 -12.30 160.90 1970 ---- ---- ---- ---- 151.30 -12.30 163.60 1975 ---- ---- ---- ---- 154.00 -12.40 166.40 1980 ---- ---- ---- ---- 156.70 -12.60 169.30 1985 ---- ---- ---- ---- 159.40 -12.80 172.20 1990 ---- ---- ---- ---- 162.20 -12.90 175.10 1995 ---- ---- ---- ---- 165.00 -13.00 178.00 2000 ---- ---- ---- ---- 167.80 -13.10 180.90 2005 ---- ---- ---- ---- 170.70 -13.20 183.90 2010 ---- ---- ---- ---- 173.60 -13.30 186.90 2015 ---- ---- ---- ---- 176.50 -13.50 190.00 2020 ---- ---- ---- ---- 179.40 -13.70 193.10 2025 ---- ---- ---- ---- 182.40 -13.80 196.20 2030 ---- ---- ---- ---- 185.40 -13.90 199.30 2035 ---- ---- ---- ---- 188.50 -14.00 202.50 2040 ---- ---- ---- ---- 191.60 -14.10 205.70 2045 ---- ---- ---- ---- 194.70 -14.20 208.90 2050 ---- ---- ---- ---- 197.80 -14.40 212.20 2055 ---- ---- ---- ---- 201.00 -14.40 215.40 2060 ---- ---- ---- ---- 204.20 -14.60 218.80 2065 ---- ---- ---- ---- 207.40 -14.70 222.10 2070 ---- ---- ---- ---- 210.70 -14.80 225.50 2075 ---- ---- ---- ---- 214.00 -14.90 228.90 2080 ---- ---- ---- ---- 217.30 -15.00 232.30 2085 ---- ---- ---- ---- 220.60 -15.20 235.80 2090 ---- ---- ---- ---- 224.00 -15.30 239.30 2095 ---- ---- ---- ---- 227.40 -15.40 242.80 2100 ---- ---- ---- ---- 230.80 -15.50 246.30 2105 ---- ---- ---- ---- 234.30 -15.50 249.80 2110 ---- ---- ---- ---- 237.70 -15.70 253.40 2115 ---- ---- ---- ---- 241.20 -15.80 257.00 2120 ---- ---- ---- ---- 244.70 -15.90 260.60 2125 ---- ---- ---- ---- 248.30 -16.00 264.30 2130 ---- ---- ---- ---- 251.80 -16.10 267.90 2135 ---- ---- ---- ---- 255.40 -16.20 271.60 2140 ---- ---- ---- ---- 259.00 -16.30 275.30 2145 ---- ---- ---- ---- 262.60 -16.40 279.00 2150 ---- ---- ---- ---- 266.20 -16.50 282.70 2155 ---- ---- ---- ---- 269.90 -16.60 286.50 2160 ---- ---- ---- ---- 273.50 -16.80 290.30 2165 ---- ---- ---- ---- 277.20 -16.80 294.00 2170 ---- ---- ---- ---- 280.90 -16.90 297.80 2175 ---- ---- ---- ---- 284.60 -17.00 301.60 2180 ---- ---- ---- ---- 288.30 -17.10 305.40 2185 ---- ---- ---- ---- 292.10 -17.20 309.30 2190 ---- ---- ---- ---- 295.80 -17.30 313.10 2200 ---- ---- ---- ---- 303.40 -17.50 320.90 2210 ---- ---- ---- ---- 311.00 -17.70 328.70 2220 ---- ---- ---- ---- 318.70 -17.80 336.50 2225 ---- ---- ---- ---- 322.50 -17.90 340.40 2230 ---- ---- ---- ---- 326.40 -18.00 344.40 2240 ---- ---- ---- ---- 334.20 -18.10 352.30 2250 ---- ---- ---- ---- 342.00 -18.30 360.30 2260 ---- ---- ---- ---- 349.90 -18.50 368.40 2270 ---- ---- ---- ---- 357.80 -18.70 376.50 2275 ---- ---- ---- ---- 361.80 -18.70 380.50 2280 ---- ---- ---- ---- 365.80 -18.80 384.60 2290 ---- ---- ---- ---- 373.80 -19.00 392.80 2300 ---- ---- ---- ---- 381.80 -19.20 401.00 2325 ---- ---- ---- ---- 402.20 -19.50 421.70 2350 ---- ---- ---- ---- 422.80 -19.90 442.70 2375 ---- ---- ---- ---- 443.70 -20.20 463.90 2400 ---- ---- ---- ---- 464.80 -20.60 485.40 2425 ---- ---- ---- ---- 486.10 -20.90 507.00 2450 ---- ---- ---- ---- 507.60 -21.20 528.80 2475 ---- ---- ---- ---- 529.30 -21.50 550.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 24.00 -2.70 26.70 1500 ---- ---- ---- ---- 26.20 -3.00 29.20 1525 ---- ---- ---- ---- 28.60 -3.30 31.90 1550 ---- ---- ---- ---- 31.20 -3.50 34.70 1575 ---- ---- ---- ---- 34.00 -3.90 37.90 1600 ---- ---- ---- ---- 37.10 -4.20 41.30 1625 ---- ---- ---- ---- 40.50 -4.50 45.00 1650 ---- ---- ---- ---- 44.30 -4.90 49.20 1660 ---- ---- ---- ---- 45.90 -5.00 50.90 1670 ---- ---- ---- ---- 47.60 -5.20 52.80 1675 ---- ---- ---- ---- 48.50 -5.30 53.80 1680 ---- ---- ---- ---- 49.40 -5.40 54.80 1690 ---- ---- ---- ---- 51.30 -5.50 56.80 1700 ---- ---- ---- ---- 53.20 -5.70 58.90 1710 ---- ---- ---- ---- 55.30 -5.90 61.20 1720 ---- ---- ---- ---- 57.40 -6.10 63.50 1730 ---- ---- ---- ---- 59.70 -6.30 66.00 1740 ---- ---- ---- ---- 62.00 -6.50 68.50 1750 ---- ---- ---- ---- 64.50 -6.70 71.20 1760 ---- ---- ---- ---- 67.10 -6.90 74.00 1765 ---- ---- ---- ---- 68.50 -7.00 75.50 1770 ---- ---- ---- ---- 69.80 -7.20 77.00 1775 ---- ---- ---- ---- 71.30 -7.20 78.50 1780 ---- ---- ---- ---- 72.70 -7.30 80.00 1785 ---- ---- ---- ---- 74.20 -7.40 81.60 1790 ---- ---- ---- ---- 75.70 -7.60 83.30 1795 ---- ---- ---- ---- 77.20 -7.70 84.90 1800 ---- ---- ---- ---- 78.80 -7.80 86.60 1805 ---- ---- ---- ---- 80.40 -7.90 88.30 1810 ---- ---- ---- ---- 82.00 -8.10 90.10 1815 ---- ---- ---- ---- 83.70 -8.10 91.80 1820 ---- ---- ---- ---- 85.40 -8.20 93.60 1825 ---- ---- ---- ---- 87.10 -8.40 95.50 1830 ---- ---- ---- ---- 88.80 -8.50 97.30 1835 ---- ---- ---- ---- 90.60 -8.60 99.20 1840 ---- ---- ---- ---- 92.40 -8.80 101.20 1845 ---- ---- ---- ---- 94.20 -8.90 103.10 1850 ---- ---- ---- ---- 96.10 -9.00 105.10 1855 ---- ---- ---- ---- 98.00 -9.10 107.10 1860 ---- ---- ---- ---- 99.90 -9.20 109.10 1865 ---- ---- ---- ---- 101.90 -9.30 111.20 1870 ---- ---- ---- ---- 103.80 -9.50 113.30 1875 ---- ---- ---- ---- 105.80 -9.60 115.40 1880 ---- ---- ---- ---- 107.90 -9.70 117.60 1885 ---- ---- ---- ---- 109.90 -9.90 119.80 1890 ---- ---- ---- ---- 112.00 -10.00 122.00 1895 ---- ---- ---- ---- 114.20 -10.00 124.20 1900 ---- ---- ---- ---- 116.30 -10.20 126.50 1905 ---- ---- ---- ---- 118.50 -10.30 128.80 1910 ---- ---- ---- ---- 120.70 -10.50 131.20 1915 ---- ---- ---- ---- 123.00 -10.50 133.50 1920 ---- ---- ---- ---- 125.20 -10.80 136.00 1925 ---- ---- ---- ---- 127.50 -10.90 138.40 1930 ---- ---- ---- ---- 129.90 -10.90 140.80 1935 ---- ---- ---- ---- 132.20 -11.10 143.30 1940 ---- ---- ---- ---- 134.60 -11.30 145.90 1945 ---- ---- ---- ---- 137.10 -11.30 148.40 1950 ---- ---- ---- ---- 139.50 -11.50 151.00 1955 ---- ---- ---- ---- 142.00 -11.60 153.60 1960 ---- ---- ---- ---- 144.50 -11.80 156.30 1965 ---- ---- ---- ---- 147.10 -11.80 158.90 1970 ---- ---- ---- ---- 149.70 -11.90 161.60 1975 ---- ---- ---- ---- 152.30 -12.10 164.40 1980 ---- ---- ---- ---- 154.90 -12.20 167.10 1985 ---- ---- ---- ---- 157.60 -12.30 169.90 1990 ---- ---- ---- ---- 160.30 -12.50 172.80 1995 ---- ---- ---- ---- 163.00 -12.60 175.60 2000 ---- ---- ---- ---- 165.80 -12.70 178.50 2005 ---- ---- ---- ---- 168.60 -12.80 181.40 2010 ---- ---- ---- ---- 171.40 -13.00 184.40 2015 ---- ---- ---- ---- 174.30 -13.00 187.30 2020 ---- ---- ---- ---- 177.20 -13.20 190.40 2025 ---- ---- ---- ---- 180.10 -13.30 193.40 2030 ---- ---- ---- ---- 183.00 -13.50 196.50 2035 ---- ---- ---- ---- 186.00 -13.60 199.60 2040 ---- ---- ---- ---- 189.00 -13.70 202.70 2045 ---- ---- ---- ---- 192.00 -13.80 205.80 2050 ---- ---- ---- ---- 195.10 -13.90 209.00 2055 ---- ---- ---- ---- 198.20 -14.00 212.20 2060 ---- ---- ---- ---- 201.30 -14.20 215.50 2065 ---- ---- ---- ---- 204.50 -14.30 218.80 2070 ---- ---- ---- ---- 207.70 -14.40 222.10 2075 ---- ---- ---- ---- 210.90 -14.50 225.40 2080 ---- ---- ---- ---- 214.20 -14.60 228.80 2085 ---- ---- ---- ---- 217.50 -14.70 232.20 2090 ---- ---- ---- ---- 220.80 -14.80 235.60 2095 ---- ---- ---- ---- 224.10 -14.90 239.00 2100 ---- ---- ---- ---- 227.40 -15.10 242.50 2105 ---- ---- ---- ---- 230.80 -15.20 246.00 2110 ---- ---- ---- ---- 234.20 -15.30 249.50 2115 ---- ---- ---- ---- 237.70 -15.30 253.00 2120 ---- ---- ---- ---- 241.10 -15.50 256.60 2125 ---- ---- ---- ---- 244.60 -15.60 260.20 2130 ---- ---- ---- ---- 248.10 -15.70 263.80 2135 ---- ---- ---- ---- 251.60 -15.80 267.40 2140 ---- ---- ---- ---- 255.20 -15.80 271.00 2145 ---- ---- ---- ---- 258.70 -16.00 274.70 2150 ---- ---- ---- ---- 262.30 -16.10 278.40 2155 ---- ---- ---- ---- 265.90 -16.20 282.10 2160 ---- ---- ---- ---- 269.50 -16.30 285.80 2165 ---- ---- ---- ---- 273.10 -16.40 289.50 2170 ---- ---- ---- ---- 276.80 -16.40 293.20 2175 ---- ---- ---- ---- 280.50 -16.50 297.00 2180 ---- ---- ---- ---- 284.10 -16.70 300.80 2185 ---- ---- ---- ---- 287.80 -16.80 304.60 2190 ---- ---- ---- ---- 291.50 -16.90 308.40 2195 ---- ---- ---- ---- 295.30 -16.90 312.20 2200 ---- ---- ---- ---- 299.00 -17.00 316.00 2205 ---- ---- ---- ---- 302.70 -17.10 319.80 2210 ---- ---- ---- ---- 306.50 -17.20 323.70 2220 ---- ---- ---- ---- 314.10 -17.40 331.50 2230 ---- ---- ---- ---- 321.70 -17.60 339.30 2240 ---- ---- ---- ---- 329.40 -17.70 347.10 2250 ---- ---- ---- ---- 337.10 -17.90 355.00 2260 ---- ---- ---- ---- 344.90 -18.10 363.00 2270 ---- ---- ---- ---- 352.80 -18.20 371.00 2275 ---- ---- ---- ---- 356.70 -18.30 375.00 2280 ---- ---- ---- ---- 360.60 -18.40 379.00 2290 ---- ---- ---- ---- 368.60 -18.50 387.10 2300 ---- ---- ---- ---- 376.60 -18.60 395.20 2325 ---- ---- ---- ---- 396.70 -19.10 415.80 2350 ---- ---- ---- ---- 417.10 -19.40 436.50 2375 ---- ---- ---- ---- 437.80 -19.70 457.50 2400 ---- ---- ---- ---- 458.70 -20.10 478.80 2425 ---- ---- ---- ---- 479.80 -20.40 500.20 2450 ---- ---- ---- ---- 501.10 -20.70 521.80 2475 ---- ---- ---- ---- 522.60 -21.00 543.60 2500 ---- ---- ---- ---- 544.30 -21.30 565.60 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 6.40 -.60 7.00 1025 ---- ---- ---- ---- 7.00 -.70 7.70 1050 ---- ---- ---- ---- 7.70 -.80 8.50 1075 ---- ---- ---- ---- 8.50 -.80 9.30 1100 ---- ---- ---- ---- 9.30 -.90 10.20 1125 ---- ---- ---- ---- 10.20 -1.00 11.20 1130 ---- ---- ---- ---- 10.40 -1.00 11.40 1140 ---- ---- ---- ---- 10.70 -1.10 11.80 1150 ---- ---- ---- ---- 11.10 -1.10 12.20 1160 ---- ---- ---- ---- 11.50 -1.10 12.60 1170 ---- ---- ---- ---- 11.90 -1.10 13.00 1175 ---- ---- ---- ---- 12.10 -1.10 13.20 1180 ---- ---- ---- ---- 12.30 -1.20 13.50 1190 ---- ---- ---- ---- 12.70 -1.20 13.90 1200 ---- ---- ---- ---- 13.10 -1.30 14.40 1210 ---- ---- ---- ---- 13.60 -1.30 14.90 1220 ---- ---- ---- ---- 14.00 -1.40 15.40 1225 ---- ---- ---- ---- 14.20 -1.40 15.60 1230 ---- ---- ---- ---- 14.50 -1.40 15.90 1235 ---- ---- ---- ---- 14.70 -1.40 16.10 1240 ---- ---- ---- ---- 14.90 -1.50 16.40 1245 ---- ---- ---- ---- 15.20 -1.40 16.60 1250 ---- ---- ---- ---- 15.40 -1.50 16.90 1255 ---- ---- ---- ---- 15.70 -1.50 17.20 1260 ---- ---- ---- ---- 15.90 -1.60 17.50 1265 ---- ---- ---- ---- 16.20 -1.50 17.70 1270 ---- ---- ---- ---- 16.40 -1.60 18.00 1275 ---- ---- ---- ---- 16.70 -1.60 18.30 1280 ---- ---- ---- ---- 16.90 -1.70 18.60 1285 ---- ---- ---- ---- 17.20 -1.70 18.90 1290 ---- ---- ---- ---- 17.50 -1.70 19.20 1295 ---- ---- ---- ---- 17.70 -1.80 19.50 1300 ---- ---- ---- ---- 18.00 -1.80 19.80 1305 ---- ---- ---- ---- 18.30 -1.80 20.10 1310 ---- ---- ---- ---- 18.60 -1.80 20.40 1315 ---- ---- ---- ---- 18.80 -1.90 20.70 1320 ---- ---- ---- ---- 19.10 -1.90 21.00 1325 ---- ---- ---- ---- 19.40 -1.90 21.30 1330 ---- ---- ---- ---- 19.70 -1.90 21.60 1335 ---- ---- ---- ---- 20.00 -2.00 22.00 1340 ---- ---- ---- ---- 20.30 -2.00 22.30 1345 ---- ---- ---- ---- 20.60 -2.00 22.60 1350 ---- ---- ---- ---- 20.90 -2.10 23.00 1355 ---- ---- ---- ---- 21.20 -2.10 23.30 1360 ---- ---- ---- ---- 21.50 -2.20 23.70 1365 ---- ---- ---- ---- 21.90 -2.10 24.00 1370 ---- ---- ---- ---- 22.20 -2.20 24.40 1375 ---- ---- ---- ---- 22.50 -2.20 24.70 1380 ---- ---- ---- ---- 22.80 -2.30 25.10 1385 ---- ---- ---- ---- 23.20 -2.30 25.50 1390 ---- ---- ---- ---- 23.50 -2.30 25.80 1395 ---- ---- ---- ---- 23.90 -2.30 26.20 1400 ---- ---- ---- ---- 24.20 -2.40 26.60 1405 ---- ---- ---- ---- 24.60 -2.40 27.00 1410 ---- ---- ---- ---- 24.90 -2.50 27.40 1415 ---- ---- ---- ---- 25.30 -2.50 27.80 1420 ---- ---- ---- ---- 25.60 -2.60 28.20 1425 ---- ---- ---- ---- 26.00 -2.60 28.60 1430 ---- ---- ---- ---- 26.40 -2.60 29.00 1435 ---- ---- ---- ---- 26.80 -2.60 29.40 1440 ---- ---- ---- ---- 27.20 -2.60 29.80 1445 ---- ---- ---- ---- 27.50 -2.80 30.30 1450 ---- ---- ---- ---- 27.90 -2.80 30.70 1455 ---- ---- ---- ---- 28.30 -2.90 31.20 1460 ---- ---- ---- ---- 28.80 -2.80 31.60 1465 ---- ---- ---- ---- 29.20 -2.90 32.10 1470 ---- ---- ---- ---- 29.60 -2.90 32.50 1475 ---- ---- ---- ---- 30.00 -3.00 33.00 1480 ---- ---- ---- ---- 30.50 -3.00 33.50 1485 ---- ---- ---- ---- 30.90 -3.10 34.00 1490 ---- ---- ---- ---- 31.40 -3.10 34.50 1495 ---- ---- ---- ---- 31.80 -3.20 35.00 1500 ---- ---- ---- ---- 32.30 -3.20 35.50 1505 ---- ---- ---- ---- 32.80 -3.20 36.00 1510 ---- ---- ---- ---- 33.20 -3.40 36.60 1515 ---- ---- ---- ---- 33.70 -3.40 37.10 1520 ---- ---- ---- ---- 34.20 -3.50 37.70 1525 ---- ---- ---- ---- 34.80 -3.40 38.20 1530 ---- ---- ---- ---- 35.30 -3.50 38.80 1535 ---- ---- ---- ---- 35.80 -3.60 39.40 1540 ---- ---- ---- ---- 36.40 -3.60 40.00 1545 ---- ---- ---- ---- 36.90 -3.70 40.60 1550 ---- ---- ---- ---- 37.50 -3.70 41.20 1555 ---- ---- ---- ---- 38.10 -3.70 41.80 1560 ---- ---- ---- ---- 38.60 -3.90 42.50 1565 ---- ---- ---- ---- 39.20 -3.90 43.10 1570 ---- ---- ---- ---- 39.80 -4.00 43.80 1575 ---- ---- ---- ---- 40.50 -4.00 44.50 1580 ---- ---- ---- ---- 41.10 -4.10 45.20 1585 ---- ---- ---- ---- 41.70 -4.20 45.90 1590 ---- ---- ---- ---- 42.40 -4.20 46.60 1595 ---- ---- ---- ---- 43.00 -4.30 47.30 1600 ---- ---- ---- ---- 43.70 -4.40 48.10 1605 ---- ---- ---- ---- 44.40 -4.40 48.80 1610 ---- ---- ---- ---- 45.10 -4.50 49.60 1615 ---- ---- ---- ---- 45.80 -4.60 50.40 1620 ---- ---- ---- ---- 46.50 -4.60 51.10 1625 ---- ---- ---- ---- 47.30 -4.60 51.90 1630 ---- ---- ---- ---- 48.00 -4.80 52.80 1635 ---- ---- ---- ---- 48.80 -4.80 53.60 1640 ---- ---- ---- ---- 49.50 -4.90 54.40 1645 ---- ---- ---- ---- 50.30 -5.00 55.30 1650 ---- ---- ---- ---- 51.10 -5.00 56.10 1655 ---- ---- ---- ---- 51.90 -5.10 57.00 1660 ---- ---- ---- ---- 52.70 -5.20 57.90 1665 ---- ---- ---- ---- 53.50 -5.30 58.80 1670 ---- ---- ---- ---- 54.40 -5.30 59.70 1675 ---- ---- ---- ---- 55.20 -5.40 60.60 1680 ---- ---- ---- ---- 56.10 -5.50 61.60 1685 ---- ---- ---- ---- 57.00 -5.60 62.60 1690 ---- ---- ---- ---- 57.90 -5.70 63.60 1695 ---- ---- ---- ---- 58.90 -5.70 64.60 1700 ---- ---- ---- ---- 59.90 -5.80 65.70 100 1705 ---- ---- ---- ---- 60.90 -5.90 66.80 1710 ---- ---- ---- ---- 61.90 -6.00 67.90 1715 ---- ---- ---- ---- 63.00 -6.00 69.00 1720 ---- ---- ---- ---- 64.10 -6.10 70.20 1725 ---- ---- ---- ---- 65.20 -6.20 71.40 1730 ---- ---- ---- ---- 66.30 -6.30 72.60 1735 ---- ---- ---- ---- 67.50 -6.40 73.90 1740 ---- ---- ---- ---- 68.70 -6.50 75.20 1745 ---- ---- ---- ---- 69.90 -6.60 76.50 1750 ---- ---- ---- ---- 71.20 -6.70 77.90 1755 ---- ---- ---- ---- 72.50 -6.80 79.30 1760 ---- ---- ---- ---- 73.80 -6.90 80.70 1765 ---- ---- ---- ---- 75.10 -7.00 82.10 1770 ---- ---- ---- ---- 76.50 -7.10 83.60 1775 ---- ---- ---- ---- 77.90 -7.20 85.10 1780 ---- ---- ---- ---- 79.30 -7.30 86.60 1785 ---- ---- ---- ---- 80.80 -7.40 88.20 1790 ---- ---- ---- ---- 82.30 -7.50 89.80 1795 ---- ---- ---- ---- 83.80 -7.60 91.40 1800 ---- ---- ---- ---- 85.40 -7.70 93.10 1805 ---- ---- ---- ---- 87.00 -7.80 94.80 1810 ---- ---- ---- ---- 88.60 -7.90 96.50 1815 ---- ---- ---- ---- 90.20 -8.10 98.30 1820 ---- ---- ---- ---- 91.90 -8.10 100.00 1825 ---- ---- ---- ---- 93.60 -8.20 101.80 1830 ---- ---- ---- ---- 95.30 -8.40 103.70 1835 ---- ---- ---- ---- 97.10 -8.40 105.50 1840 ---- ---- ---- ---- 98.80 -8.60 107.40 1845 ---- ---- ---- ---- 100.60 -8.70 109.30 1850 ---- ---- ---- ---- 102.50 -8.80 111.30 1855 ---- ---- ---- ---- 104.30 -9.00 113.30 1860 ---- ---- ---- ---- 106.20 -9.10 115.30 1865 ---- ---- ---- ---- 108.20 -9.10 117.30 1870 ---- ---- ---- ---- 110.10 -9.30 119.40 1875 ---- ---- ---- ---- 112.10 -9.40 121.50 1880 ---- ---- ---- ---- 114.10 -9.50 123.60 1885 ---- ---- ---- ---- 116.10 -9.70 125.80 1890 ---- ---- ---- ---- 118.20 -9.70 127.90 1895 ---- ---- ---- ---- 120.30 -9.80 130.10 1900 ---- ---- ---- ---- 122.40 -10.00 132.40 1905 ---- ---- ---- ---- 124.60 -10.10 134.70 1910 ---- ---- ---- ---- 126.80 -10.20 137.00 1915 ---- ---- ---- ---- 129.00 -10.30 139.30 1920 ---- ---- ---- ---- 131.20 -10.40 141.60 1925 ---- ---- ---- ---- 133.50 -10.50 144.00 1930 ---- ---- ---- ---- 135.80 -10.60 146.40 1935 ---- ---- ---- ---- 138.10 -10.80 148.90 1940 ---- ---- ---- ---- 140.50 -10.90 151.40 1945 ---- ---- ---- ---- 142.90 -11.00 153.90 1950 ---- ---- ---- ---- 145.30 -11.10 156.40 1955 ---- ---- ---- ---- 147.70 -11.30 159.00 1960 ---- ---- ---- ---- 150.20 -11.30 161.50 1965 ---- ---- ---- ---- 152.70 -11.50 164.20 1970 ---- ---- ---- ---- 155.20 -11.60 166.80 1975 ---- ---- ---- ---- 157.80 -11.70 169.50 1980 ---- ---- ---- ---- 160.40 -11.80 172.20 1985 ---- ---- ---- ---- 163.00 -11.90 174.90 1990 ---- ---- ---- ---- 165.60 -12.10 177.70 1995 ---- ---- ---- ---- 168.30 -12.20 180.50 2000 ---- ---- ---- ---- 171.00 -12.30 183.30 2005 ---- ---- ---- ---- 173.80 -12.30 186.10 2010 ---- ---- ---- ---- 176.50 -12.50 189.00 2015 ---- ---- ---- ---- 179.30 -12.60 191.90 2020 ---- ---- ---- ---- 182.10 -12.80 194.90 2025 ---- ---- ---- ---- 185.00 -12.80 197.80 2030 ---- ---- ---- ---- 187.90 -12.90 200.80 2035 ---- ---- ---- ---- 190.80 -13.00 203.80 2040 ---- ---- ---- ---- 193.70 -13.20 206.90 2045 ---- ---- ---- ---- 196.70 -13.30 210.00 2050 ---- ---- ---- ---- 199.70 -13.40 213.10 2055 ---- ---- ---- ---- 202.70 -13.50 216.20 2060 ---- ---- ---- ---- 205.80 -13.60 219.40 2065 ---- ---- ---- ---- 208.90 -13.70 222.60 2070 ---- ---- ---- ---- 212.00 -13.90 225.90 2075 ---- ---- ---- ---- 215.20 -13.90 229.10 2080 ---- ---- ---- ---- 218.40 -14.00 232.40 2085 ---- ---- ---- ---- 221.60 -14.20 235.80 2090 ---- ---- ---- ---- 224.90 -14.20 239.10 2095 ---- ---- ---- ---- 228.20 -14.30 242.50 2100 ---- ---- ---- ---- 231.50 -14.40 245.90 2105 ---- ---- ---- ---- 234.80 -14.60 249.40 2110 ---- ---- ---- ---- 238.20 -14.70 252.90 2115 ---- ---- ---- ---- 241.60 -14.80 256.40 2120 ---- ---- ---- ---- 245.00 -14.90 259.90 2125 ---- ---- ---- ---- 248.50 -14.90 263.40 2130 ---- ---- ---- ---- 251.90 -15.10 267.00 2135 ---- ---- ---- ---- 255.40 -15.10 270.50 2140 ---- ---- ---- ---- 258.90 -15.20 274.10 2145 ---- ---- ---- ---- 262.40 -15.30 277.70 2150 ---- ---- ---- ---- 265.90 -15.50 281.40 2155 ---- ---- ---- ---- 269.50 -15.50 285.00 2160 ---- ---- ---- ---- 273.00 -15.60 288.60 2165 ---- ---- ---- ---- 276.60 -15.70 292.30 2170 ---- ---- ---- ---- 280.20 -15.80 296.00 2175 ---- ---- ---- ---- 283.70 -15.90 299.60 2180 ---- ---- ---- ---- 287.30 -16.00 303.30 2185 ---- ---- ---- ---- 290.90 -16.10 307.00 2190 ---- ---- ---- ---- 294.50 -16.20 310.70 2195 ---- ---- ---- ---- 298.20 -16.20 314.40 2200 ---- ---- ---- ---- 301.80 -16.30 318.10 2205 ---- ---- ---- ---- 305.40 -16.50 321.90 2210 ---- ---- ---- ---- 309.10 -16.50 325.60 2215 ---- ---- ---- ---- 312.70 -16.70 329.40 2220 ---- ---- ---- ---- 316.40 -16.70 333.10 2225 ---- ---- ---- ---- 320.10 -16.80 336.90 2230 ---- ---- ---- ---- 323.90 -16.80 340.70 2235 ---- ---- ---- ---- 327.60 -17.00 344.60 2240 ---- ---- ---- ---- 331.40 -17.00 348.40 2245 ---- ---- ---- ---- 335.20 -17.10 352.30 2250 ---- ---- ---- ---- 339.00 -17.20 356.20 2255 ---- ---- ---- ---- 342.90 -17.20 360.10 2260 ---- ---- ---- ---- 346.70 -17.40 364.10 2265 ---- ---- ---- ---- 350.70 -17.40 368.10 2270 ---- ---- ---- ---- 354.60 -17.50 372.10 2275 ---- ---- ---- ---- 358.60 -17.60 376.20 2280 ---- ---- ---- ---- 362.60 -17.60 380.20 2285 ---- ---- ---- ---- 366.50 -17.80 384.30 2290 ---- ---- ---- ---- 370.50 -17.80 388.30 2295 ---- ---- ---- ---- 374.40 -17.90 392.30 2300 ---- ---- ---- ---- 378.40 -17.90 396.30 2305 ---- ---- ---- ---- 382.30 -18.00 400.30 2310 ---- ---- ---- ---- 386.20 -18.10 404.30 2315 ---- ---- ---- ---- 390.20 -18.10 408.30 2320 ---- ---- ---- ---- 394.10 -18.20 412.30 2325 ---- ---- ---- ---- 398.00 -18.40 416.40 2330 ---- ---- ---- ---- 402.00 -18.40 420.40 2335 ---- ---- ---- ---- 405.90 -18.50 424.40 2340 ---- ---- ---- ---- 409.90 -18.50 428.40 2345 ---- ---- ---- ---- 413.90 -18.60 432.50 2350 ---- ---- ---- ---- 417.90 -18.60 436.50 2355 ---- ---- ---- ---- 421.90 -18.70 440.60 2360 ---- ---- ---- ---- 425.90 -18.80 444.70 2365 ---- ---- ---- ---- 429.90 -18.90 448.80 2370 ---- ---- ---- ---- 433.90 -19.00 452.90 2375 ---- ---- ---- ---- 437.90 -19.10 457.00 2380 ---- ---- ---- ---- 442.00 -19.10 461.10 2390 ---- ---- ---- ---- 450.10 -19.30 469.40 2400 ---- ---- ---- ---- 458.30 -19.40 477.70 2410 ---- ---- ---- ---- 466.50 -19.50 486.00 2420 ---- ---- ---- ---- 474.70 -19.60 494.30 2425 ---- ---- ---- ---- 478.80 -19.70 498.50 2430 ---- ---- ---- ---- 483.00 -19.70 502.70 2440 ---- ---- ---- ---- 491.30 -19.90 511.20 2450 ---- ---- ---- ---- 499.60 -20.00 519.60 2460 ---- ---- ---- ---- 508.00 -20.10 528.10 2470 ---- ---- ---- ---- 516.40 -20.20 536.60 2475 ---- ---- ---- ---- 520.60 -20.30 540.90 2500 ---- ---- ---- ---- 541.80 -20.60 562.40 2525 ---- ---- ---- ---- 563.20 -20.80 584.00 2550 ---- ---- ---- ---- 584.70 -21.20 605.90 2575 ---- ---- ---- ---- 606.40 -21.40 627.80 2600 ---- ---- ---- ---- 628.30 -21.60 649.90 2625 ---- ---- ---- ---- 650.30 -21.90 672.20 2650 ---- ---- ---- ---- 672.50 -22.10 694.60 950 ---- ---- ---- ---- 5.20 -.50 5.70 975 ---- ---- ---- ---- 5.70 -.60 6.30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 12.80 -.90 13.70 1050 ---- ---- ---- ---- 13.80 -1.10 14.90 1075 ---- ---- ---- ---- 14.90 -1.20 16.10 1100 ---- ---- ---- ---- 16.10 -1.20 17.30 1125 ---- ---- ---- ---- 17.30 -1.30 18.60 1150 ---- ---- ---- ---- 18.60 -1.40 20.00 1175 ---- ---- ---- ---- 19.90 -1.60 21.50 1200 ---- ---- ---- ---- 21.30 -1.70 23.00 1220 ---- ---- ---- ---- 22.50 -1.80 24.30 1225 ---- ---- ---- ---- 22.80 -1.80 24.60 1230 ---- ---- ---- ---- 23.10 -1.80 24.90 1240 ---- ---- ---- ---- 23.70 -1.90 25.60 1250 ---- ---- ---- ---- 24.40 -1.90 26.30 1260 ---- ---- ---- ---- 25.00 -1.90 26.90 1270 ---- ---- ---- ---- 25.60 -2.00 27.60 1275 ---- ---- ---- ---- 26.00 -2.00 28.00 1280 ---- ---- ---- ---- 26.30 -2.10 28.40 1290 ---- ---- ---- ---- 27.00 -2.10 29.10 1300 ---- ---- ---- ---- 27.60 -2.20 29.80 1310 ---- ---- ---- ---- 28.30 -2.30 30.60 1315 ---- ---- ---- ---- 28.70 -2.30 31.00 1320 ---- ---- ---- ---- 29.00 -2.30 31.30 1325 ---- ---- ---- ---- 29.40 -2.30 31.70 1330 ---- ---- ---- ---- 29.80 -2.30 32.10 1335 ---- ---- ---- ---- 30.10 -2.40 32.50 1340 ---- ---- ---- ---- 30.50 -2.40 32.90 1345 ---- ---- ---- ---- 30.90 -2.40 33.30 1350 ---- ---- ---- ---- 31.30 -2.40 33.70 1355 ---- ---- ---- ---- 31.60 -2.50 34.10 1360 ---- ---- ---- ---- 32.00 -2.60 34.60 1365 ---- ---- ---- ---- 32.40 -2.60 35.00 1370 ---- ---- ---- ---- 32.80 -2.60 35.40 1375 ---- ---- ---- ---- 33.20 -2.60 35.80 1380 ---- ---- ---- ---- 33.60 -2.70 36.30 1385 ---- ---- ---- ---- 34.00 -2.70 36.70 1390 ---- ---- ---- ---- 34.40 -2.70 37.10 1395 ---- ---- ---- ---- 34.80 -2.80 37.60 1400 ---- ---- ---- ---- 35.20 -2.80 38.00 1405 ---- ---- ---- ---- 35.60 -2.90 38.50 1410 ---- ---- ---- ---- 36.10 -2.80 38.90 1415 ---- ---- ---- ---- 36.50 -2.90 39.40 1420 ---- ---- ---- ---- 36.90 -3.00 39.90 1425 ---- ---- ---- ---- 37.30 -3.10 40.40 1430 ---- ---- ---- ---- 37.80 -3.00 40.80 1435 ---- ---- ---- ---- 38.20 -3.10 41.30 1440 ---- ---- ---- ---- 38.70 -3.10 41.80 1445 ---- ---- ---- ---- 39.10 -3.20 42.30 1450 ---- ---- ---- ---- 39.60 -3.20 42.80 1455 ---- ---- ---- ---- 40.00 -3.30 43.30 1460 ---- ---- ---- ---- 40.50 -3.30 43.80 1465 ---- ---- ---- ---- 41.00 -3.30 44.30 1470 ---- ---- ---- ---- 41.50 -3.30 44.80 1475 ---- ---- ---- ---- 41.90 -3.50 45.40 1480 ---- ---- ---- ---- 42.40 -3.50 45.90 1485 ---- ---- ---- ---- 42.90 -3.50 46.40 1490 ---- ---- ---- ---- 43.40 -3.60 47.00 1495 ---- ---- ---- ---- 44.00 -3.50 47.50 1500 ---- ---- ---- ---- 44.50 -3.60 48.10 1505 ---- ---- ---- ---- 45.00 -3.70 48.70 1510 ---- ---- ---- ---- 45.50 -3.80 49.30 1515 ---- ---- ---- ---- 46.10 -3.70 49.80 1520 ---- ---- ---- ---- 46.60 -3.80 50.40 1525 ---- ---- ---- ---- 47.20 -3.90 51.10 1530 ---- ---- ---- ---- 47.80 -3.90 51.70 1535 ---- ---- ---- ---- 48.30 -4.00 52.30 1540 ---- ---- ---- ---- 48.90 -4.00 52.90 1545 ---- ---- ---- ---- 49.50 -4.10 53.60 1550 ---- ---- ---- ---- 50.10 -4.10 54.20 1555 ---- ---- ---- ---- 50.70 -4.20 54.90 1560 ---- ---- ---- ---- 51.40 -4.20 55.60 1565 ---- ---- ---- ---- 52.00 -4.30 56.30 1570 ---- ---- ---- ---- 52.70 -4.30 57.00 1575 ---- ---- ---- ---- 53.30 -4.40 57.70 1580 ---- ---- ---- ---- 54.00 -4.40 58.40 1585 ---- ---- ---- ---- 54.70 -4.50 59.20 1590 ---- ---- ---- ---- 55.40 -4.50 59.90 1595 ---- ---- ---- ---- 56.10 -4.60 60.70 1600 ---- ---- ---- ---- 56.80 -4.70 61.50 1605 ---- ---- ---- ---- 57.50 -4.80 62.30 1610 ---- ---- ---- ---- 58.30 -4.80 63.10 1615 ---- ---- ---- ---- 59.00 -4.90 63.90 1620 ---- ---- ---- ---- 59.80 -4.90 64.70 1625 ---- ---- ---- ---- 60.60 -5.00 65.60 1630 ---- ---- ---- ---- 61.40 -5.00 66.40 1635 ---- ---- ---- ---- 62.20 -5.10 67.30 1640 ---- ---- ---- ---- 63.00 -5.10 68.10 1645 ---- ---- ---- ---- 63.80 -5.20 69.00 1650 ---- ---- ---- ---- 64.60 -5.30 69.90 1655 ---- ---- ---- ---- 65.50 -5.30 70.80 1660 ---- ---- ---- ---- 66.30 -5.40 71.70 1665 ---- ---- ---- ---- 67.20 -5.50 72.70 1670 ---- ---- ---- ---- 68.10 -5.50 73.60 1675 ---- ---- ---- ---- 68.90 -5.70 74.60 1680 ---- ---- ---- ---- 69.80 -5.70 75.50 1685 ---- ---- ---- ---- 70.70 -5.80 76.50 1690 ---- ---- ---- ---- 71.70 -5.80 77.50 1695 ---- ---- ---- ---- 72.60 -5.90 78.50 1700 ---- ---- ---- ---- 73.60 -5.90 79.50 1705 ---- ---- ---- ---- 74.50 -6.10 80.60 1710 ---- ---- ---- ---- 75.60 -6.10 81.70 1715 ---- ---- ---- ---- 76.60 -6.20 82.80 1720 ---- ---- ---- ---- 77.70 -6.20 83.90 1725 ---- ---- ---- ---- 78.80 -6.30 85.10 1730 ---- ---- ---- ---- 79.90 -6.40 86.30 1735 ---- ---- ---- ---- 81.00 -6.60 87.60 1740 ---- ---- ---- ---- 82.20 -6.60 88.80 1745 ---- ---- ---- ---- 83.40 -6.70 90.10 1750 ---- ---- ---- ---- 84.70 -6.80 91.50 1755 ---- ---- ---- ---- 85.90 -6.90 92.80 1760 ---- ---- ---- ---- 87.20 -7.00 94.20 1765 ---- ---- ---- ---- 88.60 -7.00 95.60 1770 ---- ---- ---- ---- 89.90 -7.20 97.10 1775 ---- ---- ---- ---- 91.30 -7.20 98.50 1780 ---- ---- ---- ---- 92.70 -7.30 100.00 1785 ---- ---- ---- ---- 94.20 -7.40 101.60 1790 ---- ---- ---- ---- 95.70 -7.40 103.10 1795 ---- ---- ---- ---- 97.20 -7.50 104.70 1800 ---- ---- ---- ---- 98.70 -7.70 106.40 1805 ---- ---- ---- ---- 100.30 -7.70 108.00 1810 ---- ---- ---- ---- 101.90 -7.80 109.70 1815 ---- ---- ---- ---- 103.50 -7.90 111.40 1820 ---- ---- ---- ---- 105.10 -8.10 113.20 1825 ---- ---- ---- ---- 106.80 -8.10 114.90 1830 ---- ---- ---- ---- 108.50 -8.30 116.80 1835 ---- ---- ---- ---- 110.30 -8.30 118.60 1840 ---- ---- ---- ---- 112.00 -8.50 120.50 1845 ---- ---- ---- ---- 113.80 -8.50 122.30 1850 ---- ---- ---- ---- 115.60 -8.70 124.30 1855 ---- ---- ---- ---- 117.50 -8.70 126.20 1860 ---- ---- ---- ---- 119.40 -8.80 128.20 1865 ---- ---- ---- ---- 121.30 -8.90 130.20 1870 ---- ---- ---- ---- 123.20 -9.00 132.20 1875 ---- ---- ---- ---- 125.20 -9.10 134.30 1880 ---- ---- ---- ---- 127.10 -9.30 136.40 1885 ---- ---- ---- ---- 129.10 -9.40 138.50 1890 ---- ---- ---- ---- 131.20 -9.40 140.60 1895 ---- ---- ---- ---- 133.20 -9.60 142.80 1900 ---- ---- ---- ---- 135.30 -9.70 145.00 1905 ---- ---- ---- ---- 137.50 -9.70 147.20 1910 ---- ---- ---- ---- 139.60 -9.80 149.40 1915 ---- ---- ---- ---- 141.80 -9.90 151.70 1920 ---- ---- ---- ---- 144.00 -10.00 154.00 1925 ---- ---- ---- ---- 146.20 -10.10 156.30 1930 ---- ---- ---- ---- 148.50 -10.20 158.70 1935 ---- ---- ---- ---- 150.80 -10.30 161.10 1940 ---- ---- ---- ---- 153.10 -10.40 163.50 1945 ---- ---- ---- ---- 155.40 -10.60 166.00 1950 ---- ---- ---- ---- 157.80 -10.60 168.40 1955 ---- ---- ---- ---- 160.20 -10.70 170.90 1960 ---- ---- ---- ---- 162.60 -10.90 173.50 1965 ---- ---- ---- ---- 165.10 -10.90 176.00 1970 ---- ---- ---- ---- 167.50 -11.10 178.60 1975 ---- ---- ---- ---- 170.00 -11.20 181.20 1980 ---- ---- ---- ---- 172.60 -11.20 183.80 1985 ---- ---- ---- ---- 175.10 -11.40 186.50 1990 ---- ---- ---- ---- 177.70 -11.50 189.20 1995 ---- ---- ---- ---- 180.30 -11.60 191.90 2000 ---- ---- ---- ---- 183.00 -11.70 194.70 2005 ---- ---- ---- ---- 185.70 -11.70 197.40 2010 ---- ---- ---- ---- 188.40 -11.80 200.20 2015 ---- ---- ---- ---- 191.10 -11.90 203.00 2020 ---- ---- ---- ---- 193.80 -12.10 205.90 2025 ---- ---- ---- ---- 196.60 -12.20 208.80 2030 ---- ---- ---- ---- 199.40 -12.30 211.70 2035 ---- ---- ---- ---- 202.30 -12.30 214.60 2040 ---- ---- ---- ---- 205.10 -12.50 217.60 2045 ---- ---- ---- ---- 208.00 -12.60 220.60 2050 ---- ---- ---- ---- 210.90 -12.70 223.60 2055 ---- ---- ---- ---- 213.90 -12.80 226.70 2060 ---- ---- ---- ---- 216.90 -12.80 229.70 2065 ---- ---- ---- ---- 219.90 -12.90 232.80 2070 ---- ---- ---- ---- 222.90 -13.10 236.00 2075 ---- ---- ---- ---- 226.00 -13.20 239.20 2080 ---- ---- ---- ---- 229.10 -13.30 242.40 2085 ---- ---- ---- ---- 232.20 -13.40 245.60 2090 ---- ---- ---- ---- 235.40 -13.50 248.90 2095 ---- ---- ---- ---- 238.60 -13.50 252.10 2100 ---- ---- ---- ---- 241.80 -13.70 255.50 2105 ---- ---- ---- ---- 245.10 -13.70 258.80 2110 ---- ---- ---- ---- 248.40 -13.80 262.20 2115 ---- ---- ---- ---- 251.70 -13.90 265.60 2120 ---- ---- ---- ---- 255.10 -14.00 269.10 2125 ---- ---- ---- ---- 258.40 -14.10 272.50 2130 ---- ---- ---- ---- 261.90 -14.10 276.00 2135 ---- ---- ---- ---- 265.30 -14.20 279.50 2140 ---- ---- ---- ---- 268.70 -14.40 283.10 2145 ---- ---- ---- ---- 272.20 -14.40 286.60 2150 ---- ---- ---- ---- 275.70 -14.50 290.20 2155 ---- ---- ---- ---- 279.20 -14.60 293.80 2160 ---- ---- ---- ---- 282.70 -14.70 297.40 2165 ---- ---- ---- ---- 286.20 -14.80 301.00 2170 ---- ---- ---- ---- 289.80 -14.80 304.60 2175 ---- ---- ---- ---- 293.30 -15.00 308.30 2180 ---- ---- ---- ---- 296.90 -15.00 311.90 2185 ---- ---- ---- ---- 300.50 -15.10 315.60 2190 ---- ---- ---- ---- 304.10 -15.20 319.30 2195 ---- ---- ---- ---- 307.70 -15.20 322.90 2200 ---- ---- ---- ---- 311.30 -15.30 326.60 2205 ---- ---- ---- ---- 314.90 -15.40 330.30 2210 ---- ---- ---- ---- 318.50 -15.50 334.00 2215 ---- ---- ---- ---- 322.10 -15.60 337.70 2220 ---- ---- ---- ---- 325.70 -15.70 341.40 2225 ---- ---- ---- ---- 329.40 -15.70 345.10 2230 ---- ---- ---- ---- 333.00 -15.80 348.80 2235 ---- ---- ---- ---- 336.70 -15.90 352.60 2240 ---- ---- ---- ---- 340.40 -15.90 356.30 2245 ---- ---- ---- ---- 344.10 -16.00 360.10 2250 ---- ---- ---- ---- 347.80 -16.10 363.90 2255 ---- ---- ---- ---- 351.50 -16.20 367.70 2260 ---- ---- ---- ---- 355.30 -16.30 371.60 2265 ---- ---- ---- ---- 359.10 -16.30 375.40 2270 ---- ---- ---- ---- 362.90 -16.40 379.30 2275 ---- ---- ---- ---- 366.70 -16.50 383.20 2280 ---- ---- ---- ---- 370.60 -16.60 387.20 2285 ---- ---- ---- ---- 374.50 -16.70 391.20 2290 ---- ---- ---- ---- 378.50 -16.70 395.20 2295 ---- ---- ---- ---- 382.50 -16.70 399.20 2300 ---- ---- ---- ---- 386.50 -16.80 403.30 2305 ---- ---- ---- ---- 390.40 -16.90 407.30 2310 ---- ---- ---- ---- 394.40 -16.90 411.30 2315 ---- ---- ---- ---- 398.30 -17.00 415.30 2320 ---- ---- ---- ---- 402.20 -17.10 419.30 2325 ---- ---- ---- ---- 406.10 -17.20 423.30 2330 ---- ---- ---- ---- 410.00 -17.30 427.30 2335 ---- ---- ---- ---- 413.90 -17.30 431.20 2340 ---- ---- ---- ---- 417.80 -17.40 435.20 2345 ---- ---- ---- ---- 421.80 -17.40 439.20 2350 ---- ---- ---- ---- 425.70 -17.50 443.20 2355 ---- ---- ---- ---- 429.60 -17.60 447.20 2360 ---- ---- ---- ---- 433.60 -17.60 451.20 2365 ---- ---- ---- ---- 437.60 -17.60 455.20 2370 ---- ---- ---- ---- 441.50 -17.80 459.30 2375 ---- ---- ---- ---- 445.50 -17.90 463.40 2380 ---- ---- ---- ---- 449.60 -17.80 467.40 2390 ---- ---- ---- ---- 457.60 -18.00 475.60 2400 ---- ---- ---- ---- 465.70 -18.20 483.90 2410 ---- ---- ---- ---- 473.90 -18.30 492.20 2420 ---- ---- ---- ---- 482.10 -18.40 500.50 2425 ---- ---- ---- ---- 486.30 -18.40 504.70 2430 ---- ---- ---- ---- 490.40 -18.50 508.90 2440 ---- ---- ---- ---- 498.70 -18.60 517.30 2450 ---- ---- ---- ---- 507.10 -18.70 525.80 2460 ---- ---- ---- ---- 515.50 -18.80 534.30 2470 ---- ---- ---- ---- 523.90 -18.90 542.80 2475 ---- ---- ---- ---- 528.10 -19.00 547.10 2480 ---- ---- ---- ---- 532.40 -19.00 551.40 2500 ---- ---- ---- ---- 549.40 -19.30 568.70 2525 ---- ---- ---- ---- 571.00 -19.40 590.40 2550 ---- ---- ---- ---- 592.70 -19.70 612.40 2575 ---- ---- ---- ---- 614.50 -20.00 634.50 2600 ---- ---- ---- ---- 636.60 -20.10 656.70 2625 ---- ---- ---- ---- 658.70 -20.30 679.00 2650 ---- ---- ---- ---- 681.00 -20.50 701.50 2675 ---- ---- ---- ---- 703.40 -20.70 724.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 22.50 -1.40 23.90 1100 ---- ---- ---- ---- 24.00 -1.50 25.50 1125 ---- ---- ---- ---- 25.50 -1.70 27.20 1150 ---- ---- ---- ---- 27.10 -1.80 28.90 1175 ---- ---- ---- ---- 28.80 -1.90 30.70 1200 ---- ---- ---- ---- 30.50 -2.00 32.50 1225 ---- ---- ---- ---- 32.30 -2.10 34.40 1250 ---- ---- ---- ---- 34.20 -2.20 36.40 1270 ---- ---- ---- ---- 35.70 -2.30 38.00 1275 ---- ---- ---- ---- 36.10 -2.30 38.40 1280 ---- ---- ---- ---- 36.50 -2.40 38.90 1290 ---- ---- ---- ---- 37.30 -2.40 39.70 1300 ---- ---- ---- ---- 38.10 -2.50 40.60 1310 ---- ---- ---- ---- 38.90 -2.50 41.40 1320 ---- ---- ---- ---- 39.70 -2.60 42.30 1325 ---- ---- ---- ---- 40.10 -2.70 42.80 1330 ---- ---- ---- ---- 40.50 -2.70 43.20 1340 ---- ---- ---- ---- 41.40 -2.70 44.10 1350 ---- ---- ---- ---- 42.20 -2.80 45.00 1360 ---- ---- ---- ---- 43.10 -2.90 46.00 1370 ---- ---- ---- ---- 44.00 -2.90 46.90 1375 ---- ---- ---- ---- 44.40 -3.00 47.40 1380 ---- ---- ---- ---- 44.90 -3.00 47.90 1385 ---- ---- ---- ---- 45.30 -3.10 48.40 1390 ---- ---- ---- ---- 45.80 -3.10 48.90 1395 ---- ---- ---- ---- 46.30 -3.10 49.40 1400 ---- ---- ---- ---- 46.70 -3.20 49.90 1405 ---- ---- ---- ---- 47.20 -3.20 50.40 1410 ---- ---- ---- ---- 47.70 -3.20 50.90 1415 ---- ---- ---- ---- 48.10 -3.30 51.40 1420 ---- ---- ---- ---- 48.60 -3.30 51.90 1425 ---- ---- ---- ---- 49.10 -3.30 52.40 1430 ---- ---- ---- ---- 49.60 -3.30 52.90 1435 ---- ---- ---- ---- 50.10 -3.40 53.50 1440 ---- ---- ---- ---- 50.60 -3.40 54.00 1445 ---- ---- ---- ---- 51.10 -3.40 54.50 1450 ---- ---- ---- ---- 51.60 -3.50 55.10 1455 ---- ---- ---- ---- 52.10 -3.50 55.60 1460 ---- ---- ---- ---- 52.60 -3.60 56.20 1465 ---- ---- ---- ---- 53.10 -3.60 56.70 1470 ---- ---- ---- ---- 53.60 -3.70 57.30 1475 ---- ---- ---- ---- 54.10 -3.70 57.80 1480 ---- ---- ---- ---- 54.70 -3.70 58.40 1485 ---- ---- ---- ---- 55.20 -3.80 59.00 1490 ---- ---- ---- ---- 55.70 -3.90 59.60 1495 ---- ---- ---- ---- 56.30 -3.90 60.20 1500 ---- ---- ---- ---- 56.80 -4.00 60.80 1505 ---- ---- ---- ---- 57.40 -4.00 61.40 1510 ---- ---- ---- ---- 58.00 -4.00 62.00 1515 ---- ---- ---- ---- 58.50 -4.10 62.60 1520 ---- ---- ---- ---- 59.10 -4.10 63.20 1525 ---- ---- ---- ---- 59.70 -4.10 63.80 1530 ---- ---- ---- ---- 60.30 -4.20 64.50 1535 ---- ---- ---- ---- 60.90 -4.20 65.10 1540 ---- ---- ---- ---- 61.50 -4.30 65.80 1545 ---- ---- ---- ---- 62.10 -4.30 66.40 1550 ---- ---- ---- ---- 62.70 -4.40 67.10 1555 ---- ---- ---- ---- 63.40 -4.40 67.80 1560 ---- ---- ---- ---- 64.00 -4.50 68.50 1565 ---- ---- ---- ---- 64.70 -4.50 69.20 1570 ---- ---- ---- ---- 65.40 -4.50 69.90 1575 ---- ---- ---- ---- 66.00 -4.60 70.60 1580 ---- ---- ---- ---- 66.70 -4.70 71.40 1585 ---- ---- ---- ---- 67.40 -4.70 72.10 1590 ---- ---- ---- ---- 68.10 -4.80 72.90 1595 ---- ---- ---- ---- 68.80 -4.90 73.70 1600 ---- ---- ---- ---- 69.60 -4.90 74.50 1605 ---- ---- ---- ---- 70.30 -5.00 75.30 1610 ---- ---- ---- ---- 71.10 -5.00 76.10 1615 ---- ---- ---- ---- 71.90 -5.00 76.90 1620 ---- ---- ---- ---- 72.60 -5.10 77.70 1625 ---- ---- ---- ---- 73.40 -5.20 78.60 1630 ---- ---- ---- ---- 74.20 -5.20 79.40 1635 ---- ---- ---- ---- 75.00 -5.30 80.30 1640 ---- ---- ---- ---- 75.90 -5.30 81.20 1645 ---- ---- ---- ---- 76.70 -5.40 82.10 1650 ---- ---- ---- ---- 77.50 -5.50 83.00 1655 ---- ---- ---- ---- 78.40 -5.50 83.90 1660 ---- ---- ---- ---- 79.30 -5.50 84.80 1665 ---- ---- ---- ---- 80.10 -5.70 85.80 1670 ---- ---- ---- ---- 81.00 -5.70 86.70 1675 ---- ---- ---- ---- 81.90 -5.80 87.70 1680 ---- ---- ---- ---- 82.80 -5.90 88.70 1685 ---- ---- ---- ---- 83.80 -5.90 89.70 1690 ---- ---- ---- ---- 84.70 -5.90 90.60 1695 ---- ---- ---- ---- 85.60 -6.10 91.70 1700 ---- ---- ---- ---- 86.60 -6.10 92.70 1705 ---- ---- ---- ---- 87.60 -6.10 93.70 1710 ---- ---- ---- ---- 88.50 -6.20 94.70 1715 ---- ---- ---- ---- 89.50 -6.30 95.80 1720 ---- ---- ---- ---- 90.50 -6.40 96.90 1725 ---- ---- ---- ---- 91.50 -6.50 98.00 1730 ---- ---- ---- ---- 92.60 -6.50 99.10 1735 ---- ---- ---- ---- 93.70 -6.50 100.20 1740 ---- ---- ---- ---- 94.80 -6.60 101.40 1745 ---- ---- ---- ---- 95.90 -6.70 102.60 1750 ---- ---- ---- ---- 97.10 -6.80 103.90 1755 ---- ---- ---- ---- 98.30 -6.90 105.20 1760 ---- ---- ---- ---- 99.50 -7.00 106.50 1765 ---- ---- ---- ---- 100.80 -7.00 107.80 1770 ---- ---- ---- ---- 102.10 -7.10 109.20 1775 ---- ---- ---- ---- 103.40 -7.20 110.60 1780 ---- ---- ---- ---- 104.80 -7.20 112.00 1785 ---- ---- ---- ---- 106.20 -7.30 113.50 1790 ---- ---- ---- ---- 107.60 -7.40 115.00 1795 ---- ---- ---- ---- 109.00 -7.50 116.50 1800 ---- ---- ---- ---- 110.50 -7.50 118.00 1805 ---- ---- ---- ---- 112.00 -7.60 119.60 1810 ---- ---- ---- ---- 113.50 -7.70 121.20 1815 ---- ---- ---- ---- 115.10 -7.80 122.90 1820 ---- ---- ---- ---- 116.70 -7.80 124.50 1825 ---- ---- ---- ---- 118.30 -8.00 126.30 1830 ---- ---- ---- ---- 119.90 -8.10 128.00 1835 ---- ---- ---- ---- 121.60 -8.20 129.80 1840 ---- ---- ---- ---- 123.30 -8.30 131.60 1845 ---- ---- ---- ---- 125.10 -8.30 133.40 1850 ---- ---- ---- ---- 126.80 -8.40 135.20 1855 ---- ---- ---- ---- 128.60 -8.50 137.10 1860 ---- ---- ---- ---- 130.50 -8.50 139.00 1865 ---- ---- ---- ---- 132.30 -8.70 141.00 1870 ---- ---- ---- ---- 134.20 -8.80 143.00 1875 ---- ---- ---- ---- 136.10 -8.80 144.90 1880 ---- ---- ---- ---- 138.00 -9.00 147.00 1885 ---- ---- ---- ---- 140.00 -9.00 149.00 1890 ---- ---- ---- ---- 142.00 -9.10 151.10 1895 ---- ---- ---- ---- 144.00 -9.20 153.20 1900 ---- ---- ---- ---- 146.00 -9.30 155.30 1905 ---- ---- ---- ---- 148.10 -9.40 157.50 1910 ---- ---- ---- ---- 150.20 -9.50 159.70 1915 ---- ---- ---- ---- 152.30 -9.60 161.90 1920 ---- ---- ---- ---- 154.40 -9.70 164.10 1925 ---- ---- ---- ---- 156.60 -9.80 166.40 1930 ---- ---- ---- ---- 158.80 -9.90 168.70 1935 ---- ---- ---- ---- 161.00 -10.00 171.00 1940 ---- ---- ---- ---- 163.30 -10.00 173.30 1945 ---- ---- ---- ---- 165.60 -10.10 175.70 1950 ---- ---- ---- ---- 167.90 -10.20 178.10 1955 ---- ---- ---- ---- 170.20 -10.30 180.50 1960 ---- ---- ---- ---- 172.60 -10.40 183.00 1965 ---- ---- ---- ---- 174.90 -10.50 185.40 1970 ---- ---- ---- ---- 177.30 -10.60 187.90 1975 ---- ---- ---- ---- 179.80 -10.70 190.50 1980 ---- ---- ---- ---- 182.20 -10.80 193.00 1985 ---- ---- ---- ---- 184.70 -10.90 195.60 1990 ---- ---- ---- ---- 187.30 -10.90 198.20 1995 ---- ---- ---- ---- 189.80 -11.10 200.90 2000 ---- ---- ---- ---- 192.40 -11.10 203.50 2005 ---- ---- ---- ---- 195.00 -11.20 206.20 2010 ---- ---- ---- ---- 197.60 -11.30 208.90 2015 ---- ---- ---- ---- 200.20 -11.50 211.70 2020 ---- ---- ---- ---- 202.90 -11.50 214.40 2025 ---- ---- ---- ---- 205.60 -11.60 217.20 2030 ---- ---- ---- ---- 208.40 -11.60 220.00 2035 ---- ---- ---- ---- 211.10 -11.80 222.90 2040 ---- ---- ---- ---- 213.90 -11.90 225.80 2045 ---- ---- ---- ---- 216.70 -12.00 228.70 2050 ---- ---- ---- ---- 219.50 -12.10 231.60 2055 ---- ---- ---- ---- 222.40 -12.10 234.50 2060 ---- ---- ---- ---- 225.30 -12.20 237.50 2065 ---- ---- ---- ---- 228.20 -12.30 240.50 2070 ---- ---- ---- ---- 231.20 -12.40 243.60 2075 ---- ---- ---- ---- 234.10 -12.50 246.60 2080 ---- ---- ---- ---- 237.10 -12.60 249.70 2085 ---- ---- ---- ---- 240.20 -12.60 252.80 2090 ---- ---- ---- ---- 243.20 -12.80 256.00 2095 ---- ---- ---- ---- 246.30 -12.90 259.20 2100 ---- ---- ---- ---- 249.40 -13.00 262.40 2105 ---- ---- ---- ---- 252.60 -13.00 265.60 2110 ---- ---- ---- ---- 255.80 -13.10 268.90 2115 ---- ---- ---- ---- 259.00 -13.20 272.20 2120 ---- ---- ---- ---- 262.30 -13.20 275.50 2125 ---- ---- ---- ---- 265.50 -13.40 278.90 2130 ---- ---- ---- ---- 268.80 -13.50 282.30 2135 ---- ---- ---- ---- 272.20 -13.50 285.70 2140 ---- ---- ---- ---- 275.60 -13.60 289.20 2145 ---- ---- ---- ---- 279.00 -13.60 292.60 2150 ---- ---- ---- ---- 282.40 -13.70 296.10 2155 ---- ---- ---- ---- 285.80 -13.90 299.70 2160 ---- ---- ---- ---- 289.30 -13.90 303.20 2165 ---- ---- ---- ---- 292.80 -14.00 306.80 2170 ---- ---- ---- ---- 296.30 -14.10 310.40 2175 ---- ---- ---- ---- 299.80 -14.20 314.00 2180 ---- ---- ---- ---- 303.40 -14.20 317.60 2185 ---- ---- ---- ---- 306.90 -14.30 321.20 2190 ---- ---- ---- ---- 310.50 -14.40 324.90 2195 ---- ---- ---- ---- 314.10 -14.50 328.60 2200 ---- ---- ---- ---- 317.70 -14.50 332.20 2205 ---- ---- ---- ---- 321.30 -14.60 335.90 2210 ---- ---- ---- ---- 324.90 -14.70 339.60 2215 ---- ---- ---- ---- 328.50 -14.80 343.30 2220 ---- ---- ---- ---- 332.20 -14.80 347.00 2225 ---- ---- ---- ---- 335.80 -14.90 350.70 2230 ---- ---- ---- ---- 339.40 -15.00 354.40 2235 ---- ---- ---- ---- 343.10 -15.00 358.10 2240 ---- ---- ---- ---- 346.70 -15.10 361.80 2245 ---- ---- ---- ---- 350.30 -15.20 365.50 2250 ---- ---- ---- ---- 354.00 -15.20 369.20 2255 ---- ---- ---- ---- 357.70 -15.30 373.00 2260 ---- ---- ---- ---- 361.30 -15.40 376.70 2265 ---- ---- ---- ---- 365.00 -15.50 380.50 2270 ---- ---- ---- ---- 368.80 -15.50 384.30 2275 ---- ---- ---- ---- 372.50 -15.60 388.10 2280 ---- ---- ---- ---- 376.20 -15.70 391.90 2285 ---- ---- ---- ---- 380.00 -15.80 395.80 2290 ---- ---- ---- ---- 383.80 -15.80 399.60 2295 ---- ---- ---- ---- 387.70 -15.90 403.60 2300 ---- ---- ---- ---- 391.60 -15.90 407.50 2305 ---- ---- ---- ---- 395.50 -16.00 411.50 2310 ---- ---- ---- ---- 399.40 -16.10 415.50 2315 ---- ---- ---- ---- 403.40 -16.10 419.50 2320 ---- ---- ---- ---- 407.40 -16.20 423.60 2325 ---- ---- ---- ---- 411.40 -16.20 427.60 2330 ---- ---- ---- ---- 415.40 -16.30 431.70 2335 ---- ---- ---- ---- 419.30 -16.40 435.70 2340 ---- ---- ---- ---- 423.20 -16.50 439.70 2345 ---- ---- ---- ---- 427.20 -16.40 443.60 2350 ---- ---- ---- ---- 431.10 -16.50 447.60 2355 ---- ---- ---- ---- 435.00 -16.60 451.60 2360 ---- ---- ---- ---- 438.90 -16.70 455.60 2365 ---- ---- ---- ---- 442.80 -16.70 459.50 2370 ---- ---- ---- ---- 446.70 -16.80 463.50 2375 ---- ---- ---- ---- 450.70 -16.80 467.50 2380 ---- ---- ---- ---- 454.70 -16.90 471.60 2385 ---- ---- ---- ---- 458.70 -17.00 475.70 2390 ---- ---- ---- ---- 462.70 -17.10 479.80 2400 ---- ---- ---- ---- 470.90 -17.10 488.00 2410 ---- ---- ---- ---- 479.10 -17.20 496.30 2420 ---- ---- ---- ---- 487.40 -17.30 504.70 2425 ---- ---- ---- ---- 491.50 -17.40 508.90 2430 ---- ---- ---- ---- 495.70 -17.40 513.10 2440 ---- ---- ---- ---- 504.00 -17.50 521.50 2450 ---- ---- ---- ---- 512.30 -17.70 530.00 2460 ---- ---- ---- ---- 520.60 -17.80 538.40 2470 ---- ---- ---- ---- 529.00 -17.90 546.90 2475 ---- ---- ---- ---- 533.20 -17.90 551.10 2480 ---- ---- ---- ---- 537.40 -18.00 555.40 2500 ---- ---- ---- ---- 554.20 -18.20 572.40 2525 ---- ---- ---- ---- 575.30 -18.40 593.70 2550 ---- ---- ---- ---- 596.60 -18.60 615.20 2575 ---- ---- ---- ---- 617.90 -18.90 636.80 2600 ---- ---- ---- ---- 639.40 -19.10 658.50 2625 ---- ---- ---- ---- 661.10 -19.30 680.40 2650 ---- ---- ---- ---- 682.90 -19.40 702.30 2675 ---- ---- ---- ---- 704.80 -19.70 724.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 44.00 -2.80 46.80 1350 ---- ---- ---- ---- 46.80 -2.90 49.70 1375 ---- ---- ---- ---- 49.70 -3.10 52.80 1400 ---- ---- ---- ---- 52.70 -3.30 56.00 1425 ---- ---- ---- ---- 55.80 -3.50 59.30 1450 ---- ---- ---- ---- 59.10 -3.60 62.70 1475 ---- ---- ---- ---- 62.50 -3.80 66.30 1500 ---- ---- ---- ---- 66.00 -4.10 70.10 1520 ---- ---- ---- ---- 68.90 -4.30 73.20 1525 ---- ---- ---- ---- 69.60 -4.40 74.00 1530 ---- ---- ---- ---- 70.40 -4.40 74.80 1540 ---- ---- ---- ---- 71.90 -4.50 76.40 1550 ---- ---- ---- ---- 73.50 -4.50 78.00 1560 ---- ---- ---- ---- 75.00 -4.70 79.70 1570 ---- ---- ---- ---- 76.60 -4.80 81.40 1575 ---- ---- ---- ---- 77.40 -4.80 82.20 1580 ---- ---- ---- ---- 78.20 -4.90 83.10 1590 ---- ---- ---- ---- 79.90 -4.90 84.80 1600 ---- ---- ---- ---- 81.50 -5.10 86.60 1610 ---- ---- ---- ---- 83.20 -5.20 88.40 1615 ---- ---- ---- ---- 84.10 -5.20 89.30 1620 ---- ---- ---- ---- 84.90 -5.30 90.20 1625 ---- ---- ---- ---- 85.80 -5.40 91.20 1630 ---- ---- ---- ---- 86.70 -5.40 92.10 1635 ---- ---- ---- ---- 87.60 -5.40 93.00 1640 ---- ---- ---- ---- 88.50 -5.50 94.00 1645 ---- ---- ---- ---- 89.40 -5.50 94.90 1650 ---- ---- ---- ---- 90.30 -5.60 95.90 1655 ---- ---- ---- ---- 91.20 -5.70 96.90 1660 ---- ---- ---- ---- 92.10 -5.70 97.80 1665 ---- ---- ---- ---- 93.00 -5.80 98.80 1670 ---- ---- ---- ---- 94.00 -5.80 99.80 1675 ---- ---- ---- ---- 94.90 -5.90 100.80 1680 ---- ---- ---- ---- 95.90 -5.90 101.80 1685 ---- ---- ---- ---- 96.80 -6.00 102.80 1690 ---- ---- ---- ---- 97.80 -6.10 103.90 1695 ---- ---- ---- ---- 98.70 -6.20 104.90 1700 ---- ---- ---- ---- 99.70 -6.20 105.90 1705 ---- ---- ---- ---- 100.70 -6.30 107.00 1710 ---- ---- ---- ---- 101.70 -6.30 108.00 1715 ---- ---- ---- ---- 102.70 -6.40 109.10 1720 ---- ---- ---- ---- 103.70 -6.50 110.20 1725 ---- ---- ---- ---- 104.70 -6.60 111.30 1730 ---- ---- ---- ---- 105.80 -6.60 112.40 1735 ---- ---- ---- ---- 106.80 -6.70 113.50 1740 ---- ---- ---- ---- 107.90 -6.80 114.70 1745 ---- ---- ---- ---- 109.10 -6.70 115.80 1750 ---- ---- ---- ---- 110.20 -6.90 117.10 1755 ---- ---- ---- ---- 111.40 -6.90 118.30 1760 ---- ---- ---- ---- 112.60 -7.00 119.60 1765 ---- ---- ---- ---- 113.90 -7.00 120.90 1770 ---- ---- ---- ---- 115.10 -7.20 122.30 1775 ---- ---- ---- ---- 116.50 -7.20 123.70 1780 ---- ---- ---- ---- 117.80 -7.30 125.10 1785 ---- ---- ---- ---- 119.20 -7.30 126.50 1790 ---- ---- ---- ---- 120.60 -7.40 128.00 1795 ---- ---- ---- ---- 122.00 -7.50 129.50 1800 ---- ---- ---- ---- 123.50 -7.50 131.00 1805 ---- ---- ---- ---- 125.00 -7.60 132.60 1810 ---- ---- ---- ---- 126.50 -7.70 134.20 1815 ---- ---- ---- ---- 128.00 -7.80 135.80 1820 ---- ---- ---- ---- 129.60 -7.90 137.50 1825 ---- ---- ---- ---- 131.20 -8.00 139.20 1830 ---- ---- ---- ---- 132.90 -8.00 140.90 1835 ---- ---- ---- ---- 134.60 -8.10 142.70 1840 ---- ---- ---- ---- 136.30 -8.20 144.50 1845 ---- ---- ---- ---- 138.00 -8.30 146.30 1850 ---- ---- ---- ---- 139.80 -8.30 148.10 1855 ---- ---- ---- ---- 141.60 -8.40 150.00 1860 ---- ---- ---- ---- 143.40 -8.50 151.90 1865 ---- ---- ---- ---- 145.20 -8.60 153.80 1870 ---- ---- ---- ---- 147.10 -8.70 155.80 1875 ---- ---- ---- ---- 149.00 -8.80 157.80 1880 ---- ---- ---- ---- 151.00 -8.80 159.80 1885 ---- ---- ---- ---- 152.90 -8.90 161.80 1890 ---- ---- ---- ---- 154.90 -9.00 163.90 1895 ---- ---- ---- ---- 156.90 -9.10 166.00 1900 ---- ---- ---- ---- 159.00 -9.10 168.10 1905 ---- ---- ---- ---- 161.00 -9.30 170.30 1910 ---- ---- ---- ---- 163.10 -9.40 172.50 1915 ---- ---- ---- ---- 165.20 -9.50 174.70 1920 ---- ---- ---- ---- 167.40 -9.50 176.90 1925 ---- ---- ---- ---- 169.50 -9.60 179.10 1930 ---- ---- ---- ---- 171.70 -9.70 181.40 1935 ---- ---- ---- ---- 173.90 -9.80 183.70 1940 ---- ---- ---- ---- 176.20 -9.80 186.00 1945 ---- ---- ---- ---- 178.50 -9.90 188.40 1950 ---- ---- ---- ---- 180.80 -10.00 190.80 1955 ---- ---- ---- ---- 183.10 -10.10 193.20 1960 ---- ---- ---- ---- 185.40 -10.20 195.60 1965 ---- ---- ---- ---- 187.80 -10.30 198.10 1970 ---- ---- ---- ---- 190.20 -10.40 200.60 1975 ---- ---- ---- ---- 192.60 -10.50 203.10 1980 ---- ---- ---- ---- 195.10 -10.50 205.60 1985 ---- ---- ---- ---- 197.60 -10.60 208.20 1990 ---- ---- ---- ---- 200.10 -10.70 210.80 1995 ---- ---- ---- ---- 202.60 -10.80 213.40 2000 ---- ---- ---- ---- 205.20 -10.90 216.10 2005 ---- ---- ---- ---- 207.80 -10.90 218.70 2010 ---- ---- ---- ---- 210.40 -11.00 221.40 2015 ---- ---- ---- ---- 213.00 -11.10 224.10 2020 ---- ---- ---- ---- 215.70 -11.20 226.90 2025 ---- ---- ---- ---- 218.40 -11.30 229.70 2030 ---- ---- ---- ---- 221.10 -11.40 232.50 2035 ---- ---- ---- ---- 223.80 -11.50 235.30 2040 ---- ---- ---- ---- 226.60 -11.50 238.10 2045 ---- ---- ---- ---- 229.40 -11.60 241.00 2050 ---- ---- ---- ---- 232.20 -11.70 243.90 2055 ---- ---- ---- ---- 235.00 -11.80 246.80 2060 ---- ---- ---- ---- 237.90 -11.90 249.80 2065 ---- ---- ---- ---- 240.80 -12.00 252.80 2070 ---- ---- ---- ---- 243.70 -12.10 255.80 2075 ---- ---- ---- ---- 246.70 -12.10 258.80 2080 ---- ---- ---- ---- 249.70 -12.20 261.90 2085 ---- ---- ---- ---- 252.70 -12.30 265.00 2090 ---- ---- ---- ---- 255.70 -12.40 268.10 2095 ---- ---- ---- ---- 258.80 -12.40 271.20 2100 ---- ---- ---- ---- 261.90 -12.50 274.40 2105 ---- ---- ---- ---- 265.00 -12.60 277.60 2110 ---- ---- ---- ---- 268.20 -12.60 280.80 2115 ---- ---- ---- ---- 271.40 -12.70 284.10 2120 ---- ---- ---- ---- 274.60 -12.80 287.40 2125 ---- ---- ---- ---- 277.80 -12.90 290.70 2130 ---- ---- ---- ---- 281.10 -13.00 294.10 2135 ---- ---- ---- ---- 284.40 -13.10 297.50 2140 ---- ---- ---- ---- 287.80 -13.10 300.90 2145 ---- ---- ---- ---- 291.10 -13.30 304.40 2150 ---- ---- ---- ---- 294.50 -13.30 307.80 2155 ---- ---- ---- ---- 298.00 -13.30 311.30 2160 ---- ---- ---- ---- 301.40 -13.50 314.90 2165 ---- ---- ---- ---- 304.90 -13.50 318.40 2170 ---- ---- ---- ---- 308.40 -13.60 322.00 2175 ---- ---- ---- ---- 311.90 -13.70 325.60 2180 ---- ---- ---- ---- 315.50 -13.70 329.20 2185 ---- ---- ---- ---- 319.10 -13.80 332.90 2190 ---- ---- ---- ---- 322.60 -13.90 336.50 2195 ---- ---- ---- ---- 326.20 -14.00 340.20 2200 ---- ---- ---- ---- 329.80 -14.00 343.80 2205 ---- ---- ---- ---- 333.40 -14.10 347.50 2210 ---- ---- ---- ---- 337.10 -14.10 351.20 2215 ---- ---- ---- ---- 340.70 -14.20 354.90 2220 ---- ---- ---- ---- 344.30 -14.30 358.60 2225 ---- ---- ---- ---- 348.00 -14.30 362.30 2230 ---- ---- ---- ---- 351.60 -14.50 366.10 2235 ---- ---- ---- ---- 355.30 -14.50 369.80 2240 ---- ---- ---- ---- 358.90 -14.60 373.50 2245 ---- ---- ---- ---- 362.60 -14.60 377.20 2250 ---- ---- ---- ---- 366.20 -14.70 380.90 2255 ---- ---- ---- ---- 369.90 -14.80 384.70 2260 ---- ---- ---- ---- 373.60 -14.80 388.40 2265 ---- ---- ---- ---- 377.30 -14.80 392.10 2270 ---- ---- ---- ---- 381.00 -14.90 395.90 2275 ---- ---- ---- ---- 384.70 -15.00 399.70 2280 ---- ---- ---- ---- 388.40 -15.10 403.50 2285 ---- ---- ---- ---- 392.10 -15.20 407.30 2290 ---- ---- ---- ---- 395.90 -15.20 411.10 2295 ---- ---- ---- ---- 399.70 -15.30 415.00 2300 ---- ---- ---- ---- 403.50 -15.40 418.90 2305 ---- ---- ---- ---- 407.40 -15.40 422.80 2310 ---- ---- ---- ---- 411.30 -15.40 426.70 2315 ---- ---- ---- ---- 415.20 -15.50 430.70 2320 ---- ---- ---- ---- 419.20 -15.50 434.70 2325 ---- ---- ---- ---- 423.20 -15.60 438.80 2330 ---- ---- ---- ---- 427.20 -15.70 442.90 2335 ---- ---- ---- ---- 431.20 -15.70 446.90 2340 ---- ---- ---- ---- 435.20 -15.80 451.00 2345 ---- ---- ---- ---- 439.20 -15.80 455.00 2350 ---- ---- ---- ---- 443.10 -15.90 459.00 2355 ---- ---- ---- ---- 447.10 -15.90 463.00 2360 ---- ---- ---- ---- 451.00 -16.00 467.00 2365 ---- ---- ---- ---- 454.90 -16.00 470.90 2370 ---- ---- ---- ---- 458.80 -16.10 474.90 2375 ---- ---- ---- ---- 462.70 -16.20 478.90 2380 ---- ---- ---- ---- 466.60 -16.30 482.90 2385 ---- ---- ---- ---- 470.60 -16.30 486.90 2390 ---- ---- ---- ---- 474.60 -16.30 490.90 2395 ---- ---- ---- ---- 478.60 -16.40 495.00 2400 ---- ---- ---- ---- 482.60 -16.50 499.10 2410 ---- ---- ---- ---- 490.80 -16.50 507.30 2420 ---- ---- ---- ---- 499.00 -16.70 515.70 2425 ---- ---- ---- ---- 503.20 -16.70 519.90 2430 ---- ---- ---- ---- 507.30 -16.80 524.10 2440 ---- ---- ---- ---- 515.70 -16.80 532.50 2450 ---- ---- ---- ---- 524.00 -17.00 541.00 2460 ---- ---- ---- ---- 532.40 -17.10 549.50 2470 ---- ---- ---- ---- 540.80 -17.20 558.00 2475 ---- ---- ---- ---- 545.10 -17.10 562.20 2480 ---- ---- ---- ---- 549.30 -17.20 566.50 2490 ---- ---- ---- ---- 557.80 -17.30 575.10 2500 ---- ---- ---- ---- 566.30 -17.40 583.70 2525 ---- ---- ---- ---- 587.70 -17.60 605.30 2550 ---- ---- ---- ---- 609.20 -17.80 627.00 2575 ---- ---- ---- ---- 630.90 -18.00 648.90 2600 ---- ---- ---- ---- 652.80 -18.20 671.00 2625 ---- ---- ---- ---- 674.70 -18.40 693.10 2650 ---- ---- ---- ---- 696.80 -18.60 715.40 2675 ---- ---- ---- ---- 719.10 -18.70 737.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 56.30 -3.10 59.40 1375 ---- ---- ---- ---- 59.40 -3.30 62.70 1400 ---- ---- ---- ---- 62.60 -3.50 66.10 1425 ---- ---- ---- ---- 66.00 -3.60 69.60 1450 ---- ---- ---- ---- 69.40 -3.80 73.20 1475 ---- ---- ---- ---- 73.00 -4.00 77.00 1500 ---- ---- ---- ---- 76.70 -4.20 80.90 1525 ---- ---- ---- ---- 80.50 -4.40 84.90 1530 ---- ---- ---- ---- 81.30 -4.50 85.80 1540 ---- ---- ---- ---- 82.80 -4.60 87.40 1550 ---- ---- ---- ---- 84.40 -4.70 89.10 1560 ---- ---- ---- ---- 86.10 -4.70 90.80 1570 ---- ---- ---- ---- 87.70 -4.90 92.60 1575 ---- ---- ---- ---- 88.50 -4.90 93.40 1580 ---- ---- ---- ---- 89.40 -4.90 94.30 1590 ---- ---- ---- ---- 91.00 -5.10 96.10 1600 ---- ---- ---- ---- 92.80 -5.10 97.90 1610 ---- ---- ---- ---- 94.50 -5.20 99.70 1620 ---- ---- ---- ---- 96.20 -5.40 101.60 1625 ---- ---- ---- ---- 97.10 -5.40 102.50 1630 ---- ---- ---- ---- 98.00 -5.50 103.50 1635 ---- ---- ---- ---- 98.90 -5.50 104.40 1640 ---- ---- ---- ---- 99.80 -5.60 105.40 1645 ---- ---- ---- ---- 100.70 -5.60 106.30 1650 ---- ---- ---- ---- 101.60 -5.70 107.30 1655 ---- ---- ---- ---- 102.60 -5.70 108.30 1660 ---- ---- ---- ---- 103.50 -5.80 109.30 1665 ---- ---- ---- ---- 104.40 -5.90 110.30 1670 ---- ---- ---- ---- 105.40 -5.90 111.30 1675 ---- ---- ---- ---- 106.30 -6.00 112.30 1680 ---- ---- ---- ---- 107.30 -6.00 113.30 1685 ---- ---- ---- ---- 108.20 -6.10 114.30 1690 ---- ---- ---- ---- 109.20 -6.10 115.30 1695 ---- ---- ---- ---- 110.20 -6.10 116.30 1700 ---- ---- ---- ---- 111.20 -6.20 117.40 1705 ---- ---- ---- ---- 112.10 -6.30 118.40 1710 ---- ---- ---- ---- 113.10 -6.40 119.50 1715 ---- ---- ---- ---- 114.10 -6.40 120.50 1720 ---- ---- ---- ---- 115.10 -6.50 121.60 1725 ---- ---- ---- ---- 116.20 -6.50 122.70 1730 ---- ---- ---- ---- 117.20 -6.60 123.80 1735 ---- ---- ---- ---- 118.20 -6.60 124.80 1740 ---- ---- ---- ---- 119.30 -6.60 125.90 1745 ---- ---- ---- ---- 120.30 -6.70 127.00 1750 ---- ---- ---- ---- 121.40 -6.80 128.20 1755 ---- ---- ---- ---- 122.50 -6.80 129.30 1760 ---- ---- ---- ---- 123.60 -6.90 130.50 1765 ---- ---- ---- ---- 124.70 -7.00 131.70 1770 ---- ---- ---- ---- 125.90 -7.10 133.00 1775 ---- ---- ---- ---- 127.20 -7.10 134.30 1780 ---- ---- ---- ---- 128.40 -7.20 135.60 1785 ---- ---- ---- ---- 129.70 -7.20 136.90 1790 ---- ---- ---- ---- 131.00 -7.30 138.30 1795 ---- ---- ---- ---- 132.30 -7.40 139.70 1800 ---- ---- ---- ---- 133.70 -7.50 141.20 1805 ---- ---- ---- ---- 135.10 -7.60 142.70 1810 ---- ---- ---- ---- 136.60 -7.60 144.20 1815 ---- ---- ---- ---- 138.00 -7.70 145.70 1820 ---- ---- ---- ---- 139.50 -7.80 147.30 1825 ---- ---- ---- ---- 141.10 -7.80 148.90 1830 ---- ---- ---- ---- 142.70 -7.80 150.50 1835 ---- ---- ---- ---- 144.20 -8.00 152.20 1840 ---- ---- ---- ---- 145.90 -8.00 153.90 1845 ---- ---- ---- ---- 147.50 -8.10 155.60 1850 ---- ---- ---- ---- 149.20 -8.20 157.40 1855 ---- ---- ---- ---- 151.00 -8.20 159.20 1860 ---- ---- ---- ---- 152.70 -8.30 161.00 1865 ---- ---- ---- ---- 154.50 -8.40 162.90 1870 ---- ---- ---- ---- 156.30 -8.50 164.80 1875 ---- ---- ---- ---- 158.10 -8.60 166.70 1880 ---- ---- ---- ---- 160.00 -8.60 168.60 1885 ---- ---- ---- ---- 161.90 -8.70 170.60 1890 ---- ---- ---- ---- 163.80 -8.80 172.60 1895 ---- ---- ---- ---- 165.80 -8.80 174.60 1900 ---- ---- ---- ---- 167.80 -8.90 176.70 1905 ---- ---- ---- ---- 169.80 -9.00 178.80 1910 ---- ---- ---- ---- 171.80 -9.10 180.90 1915 ---- ---- ---- ---- 173.90 -9.10 183.00 1920 ---- ---- ---- ---- 175.90 -9.30 185.20 1925 ---- ---- ---- ---- 178.00 -9.40 187.40 1930 ---- ---- ---- ---- 180.20 -9.40 189.60 1935 ---- ---- ---- ---- 182.30 -9.50 191.80 1940 ---- ---- ---- ---- 184.50 -9.60 194.10 1945 ---- ---- ---- ---- 186.70 -9.70 196.40 1950 ---- ---- ---- ---- 189.00 -9.70 198.70 1955 ---- ---- ---- ---- 191.20 -9.80 201.00 1960 ---- ---- ---- ---- 193.50 -9.90 203.40 1965 ---- ---- ---- ---- 195.80 -10.00 205.80 1970 ---- ---- ---- ---- 198.20 -10.00 208.20 1975 ---- ---- ---- ---- 200.50 -10.10 210.60 1980 ---- ---- ---- ---- 202.90 -10.20 213.10 1985 ---- ---- ---- ---- 205.30 -10.30 215.60 1990 ---- ---- ---- ---- 207.80 -10.30 218.10 1995 ---- ---- ---- ---- 210.30 -10.40 220.70 2000 ---- ---- ---- ---- 212.80 -10.40 223.20 2005 ---- ---- ---- ---- 215.30 -10.50 225.80 2010 ---- ---- ---- ---- 217.80 -10.70 228.50 2015 ---- ---- ---- ---- 220.40 -10.70 231.10 2020 ---- ---- ---- ---- 223.00 -10.80 233.80 2025 ---- ---- ---- ---- 225.60 -10.90 236.50 2030 ---- ---- ---- ---- 228.30 -10.90 239.20 2035 ---- ---- ---- ---- 230.90 -11.10 242.00 2040 ---- ---- ---- ---- 233.60 -11.20 244.80 2045 ---- ---- ---- ---- 236.40 -11.20 247.60 2050 ---- ---- ---- ---- 239.10 -11.30 250.40 2055 ---- ---- ---- ---- 241.90 -11.30 253.20 2060 ---- ---- ---- ---- 244.70 -11.40 256.10 2065 ---- ---- ---- ---- 247.50 -11.50 259.00 2070 ---- ---- ---- ---- 250.40 -11.60 262.00 2075 ---- ---- ---- ---- 253.30 -11.60 264.90 2080 ---- ---- ---- ---- 256.20 -11.70 267.90 2085 ---- ---- ---- ---- 259.10 -11.80 270.90 2090 ---- ---- ---- ---- 262.00 -11.90 273.90 2095 ---- ---- ---- ---- 265.00 -12.00 277.00 2100 ---- ---- ---- ---- 268.00 -12.10 280.10 2105 ---- ---- ---- ---- 271.10 -12.10 283.20 2110 ---- ---- ---- ---- 274.20 -12.10 286.30 2115 ---- ---- ---- ---- 277.30 -12.20 289.50 2120 ---- ---- ---- ---- 280.40 -12.30 292.70 2125 ---- ---- ---- ---- 283.60 -12.40 296.00 2130 ---- ---- ---- ---- 286.70 -12.50 299.20 2135 ---- ---- ---- ---- 290.00 -12.50 302.50 2140 ---- ---- ---- ---- 293.20 -12.60 305.80 2145 ---- ---- ---- ---- 296.50 -12.70 309.20 2150 ---- ---- ---- ---- 299.80 -12.80 312.60 2155 ---- ---- ---- ---- 303.20 -12.80 316.00 2160 ---- ---- ---- ---- 306.50 -12.90 319.40 2165 ---- ---- ---- ---- 309.90 -13.00 322.90 2170 ---- ---- ---- ---- 313.40 -13.00 326.40 2175 ---- ---- ---- ---- 316.90 -13.10 330.00 2180 ---- ---- ---- ---- 320.30 -13.20 333.50 2185 ---- ---- ---- ---- 323.90 -13.20 337.10 2190 ---- ---- ---- ---- 327.40 -13.30 340.70 2195 ---- ---- ---- ---- 331.00 -13.30 344.30 2200 ---- ---- ---- ---- 334.50 -13.50 348.00 2205 ---- ---- ---- ---- 338.10 -13.50 351.60 2210 ---- ---- ---- ---- 341.80 -13.50 355.30 2215 ---- ---- ---- ---- 345.40 -13.60 359.00 2220 ---- ---- ---- ---- 349.00 -13.70 362.70 2225 ---- ---- ---- ---- 352.70 -13.70 366.40 2230 ---- ---- ---- ---- 356.30 -13.90 370.20 2235 ---- ---- ---- ---- 360.00 -13.90 373.90 2240 ---- ---- ---- ---- 363.70 -13.90 377.60 2245 ---- ---- ---- ---- 367.30 -14.00 381.30 2250 ---- ---- ---- ---- 371.00 -14.10 385.10 2255 ---- ---- ---- ---- 374.70 -14.10 388.80 2260 ---- ---- ---- ---- 378.40 -14.20 392.60 2265 ---- ---- ---- ---- 382.00 -14.30 396.30 2270 ---- ---- ---- ---- 385.70 -14.30 400.00 2275 ---- ---- ---- ---- 389.40 -14.40 403.80 2280 ---- ---- ---- ---- 393.10 -14.40 407.50 2285 ---- ---- ---- ---- 396.80 -14.50 411.30 2290 ---- ---- ---- ---- 400.50 -14.60 415.10 2295 ---- ---- ---- ---- 404.20 -14.70 418.90 2300 ---- ---- ---- ---- 408.00 -14.70 422.70 2305 ---- ---- ---- ---- 411.80 -14.70 426.50 2310 ---- ---- ---- ---- 415.60 -14.80 430.40 2315 ---- ---- ---- ---- 419.40 -14.80 434.20 2320 ---- ---- ---- ---- 423.20 -14.90 438.10 2325 ---- ---- ---- ---- 427.10 -15.00 442.10 2330 ---- ---- ---- ---- 431.00 -15.00 446.00 2335 ---- ---- ---- ---- 434.90 -15.10 450.00 2340 ---- ---- ---- ---- 438.90 -15.10 454.00 2345 ---- ---- ---- ---- 442.90 -15.20 458.10 2350 ---- ---- ---- ---- 447.00 -15.20 462.20 2355 ---- ---- ---- ---- 451.00 -15.30 466.30 2360 ---- ---- ---- ---- 455.10 -15.30 470.40 2365 ---- ---- ---- ---- 459.10 -15.40 474.50 2370 ---- ---- ---- ---- 463.20 -15.40 478.60 2375 ---- ---- ---- ---- 467.20 -15.50 482.70 2380 ---- ---- ---- ---- 471.30 -15.50 486.80 2385 ---- ---- ---- ---- 475.30 -15.60 490.90 2390 ---- ---- ---- ---- 479.30 -15.70 495.00 2400 ---- ---- ---- ---- 487.40 -15.70 503.10 2410 ---- ---- ---- ---- 495.40 -15.90 511.30 2420 ---- ---- ---- ---- 503.50 -15.90 519.40 2425 ---- ---- ---- ---- 507.50 -16.00 523.50 2430 ---- ---- ---- ---- 511.50 -16.10 527.60 2440 ---- ---- ---- ---- 519.60 -16.10 535.70 2450 ---- ---- ---- ---- 527.70 -16.20 543.90 2460 ---- ---- ---- ---- 535.80 -16.30 552.10 2470 ---- ---- ---- ---- 543.90 -16.40 560.30 2475 ---- ---- ---- ---- 548.00 -16.50 564.50 2480 ---- ---- ---- ---- 552.10 -16.50 568.60 2500 ---- ---- ---- ---- 568.50 -16.70 585.20 2525 ---- ---- ---- ---- 589.10 -17.00 606.10 2550 ---- ---- ---- ---- 610.00 -17.10 627.10 2575 ---- ---- ---- ---- 631.00 -17.30 648.30 2600 ---- ---- ---- ---- 652.10 -17.60 669.70 2625 ---- ---- ---- ---- 673.40 -17.80 691.20 2650 ---- ---- ---- ---- 694.90 -17.90 712.80 2675 ---- ---- ---- ---- 716.40 -18.20 734.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 69.00 -3.30 72.30 1375 ---- ---- ---- ---- 72.20 -3.50 75.70 1400 ---- ---- ---- ---- 75.50 -3.70 79.20 1425 ---- ---- ---- ---- 78.90 -3.80 82.70 1450 ---- ---- ---- ---- 82.30 -4.10 86.40 1475 ---- ---- ---- ---- 85.90 -4.20 90.10 1500 ---- ---- ---- ---- 89.60 -4.40 94.00 1525 ---- ---- ---- ---- 93.40 -4.60 98.00 1550 ---- ---- ---- ---- 97.20 -4.90 102.10 1560 ---- ---- ---- ---- 98.80 -4.90 103.70 1570 ---- ---- ---- ---- 100.40 -5.00 105.40 1575 ---- ---- ---- ---- 101.20 -5.10 106.30 1580 ---- ---- ---- ---- 102.00 -5.10 107.10 1590 ---- ---- ---- ---- 103.60 -5.20 108.80 1600 ---- ---- ---- ---- 105.30 -5.30 110.60 1610 ---- ---- ---- ---- 107.00 -5.30 112.30 1620 ---- ---- ---- ---- 108.70 -5.40 114.10 1625 ---- ---- ---- ---- 109.50 -5.50 115.00 1630 ---- ---- ---- ---- 110.40 -5.50 115.90 1640 ---- ---- ---- ---- 112.10 -5.60 117.70 1650 ---- ---- ---- ---- 113.80 -5.80 119.60 1655 ---- ---- ---- ---- 114.70 -5.80 120.50 1660 ---- ---- ---- ---- 115.60 -5.90 121.50 1665 ---- ---- ---- ---- 116.50 -5.90 122.40 1670 ---- ---- ---- ---- 117.40 -6.00 123.40 1675 ---- ---- ---- ---- 118.30 -6.00 124.30 1680 ---- ---- ---- ---- 119.20 -6.10 125.30 1685 ---- ---- ---- ---- 120.10 -6.20 126.30 1690 ---- ---- ---- ---- 121.10 -6.10 127.20 1695 ---- ---- ---- ---- 122.00 -6.20 128.20 1700 ---- ---- ---- ---- 123.00 -6.20 129.20 1705 ---- ---- ---- ---- 123.90 -6.30 130.20 1710 ---- ---- ---- ---- 124.90 -6.40 131.30 1715 ---- ---- ---- ---- 125.90 -6.40 132.30 1720 ---- ---- ---- ---- 126.80 -6.50 133.30 1725 ---- ---- ---- ---- 127.80 -6.60 134.40 1730 ---- ---- ---- ---- 128.80 -6.60 135.40 1735 ---- ---- ---- ---- 129.90 -6.60 136.50 1740 ---- ---- ---- ---- 130.90 -6.70 137.60 1745 ---- ---- ---- ---- 131.90 -6.80 138.70 1750 ---- ---- ---- ---- 133.00 -6.80 139.80 1755 ---- ---- ---- ---- 134.00 -6.90 140.90 1760 ---- ---- ---- ---- 135.10 -7.00 142.10 1765 ---- ---- ---- ---- 136.20 -7.00 143.20 1770 ---- ---- ---- ---- 137.40 -7.00 144.40 1775 ---- ---- ---- ---- 138.60 -7.10 145.70 1780 ---- ---- ---- ---- 139.80 -7.20 147.00 1785 ---- ---- ---- ---- 141.00 -7.30 148.30 1790 ---- ---- ---- ---- 142.30 -7.30 149.60 1795 ---- ---- ---- ---- 143.60 -7.40 151.00 1800 ---- ---- ---- ---- 144.90 -7.50 152.40 1805 ---- ---- ---- ---- 146.30 -7.50 153.80 1810 ---- ---- ---- ---- 147.70 -7.60 155.30 1815 ---- ---- ---- ---- 149.20 -7.60 156.80 1820 ---- ---- ---- ---- 150.60 -7.70 158.30 1825 ---- ---- ---- ---- 152.10 -7.80 159.90 1830 ---- ---- ---- ---- 153.70 -7.80 161.50 1835 ---- ---- ---- ---- 155.20 -7.90 163.10 1840 ---- ---- ---- ---- 156.80 -8.00 164.80 1845 ---- ---- ---- ---- 158.40 -8.10 166.50 1850 ---- ---- ---- ---- 160.10 -8.10 168.20 1855 ---- ---- ---- ---- 161.80 -8.20 170.00 1860 ---- ---- ---- ---- 163.50 -8.20 171.70 1865 ---- ---- ---- ---- 165.30 -8.30 173.60 1870 ---- ---- ---- ---- 167.10 -8.30 175.40 1875 ---- ---- ---- ---- 168.90 -8.40 177.30 1880 ---- ---- ---- ---- 170.70 -8.50 179.20 1885 ---- ---- ---- ---- 172.60 -8.60 181.20 1890 ---- ---- ---- ---- 174.50 -8.60 183.10 1895 ---- ---- ---- ---- 176.40 -8.80 185.20 1900 ---- ---- ---- ---- 178.40 -8.80 187.20 1905 ---- ---- ---- ---- 180.40 -8.80 189.20 1910 ---- ---- ---- ---- 182.40 -8.90 191.30 1915 ---- ---- ---- ---- 184.40 -9.00 193.40 1920 ---- ---- ---- ---- 186.50 -9.10 195.60 1925 ---- ---- ---- ---- 188.60 -9.10 197.70 1930 ---- ---- ---- ---- 190.70 -9.20 199.90 1935 ---- ---- ---- ---- 192.80 -9.30 202.10 1940 ---- ---- ---- ---- 195.00 -9.40 204.40 1945 ---- ---- ---- ---- 197.20 -9.50 206.70 1950 ---- ---- ---- ---- 199.40 -9.50 208.90 1955 ---- ---- ---- ---- 201.70 -9.60 211.30 1960 ---- ---- ---- ---- 203.90 -9.70 213.60 1965 ---- ---- ---- ---- 206.20 -9.80 216.00 1970 ---- ---- ---- ---- 208.50 -9.90 218.40 1975 ---- ---- ---- ---- 210.90 -9.90 220.80 1980 ---- ---- ---- ---- 213.30 -9.90 223.20 1985 ---- ---- ---- ---- 215.70 -10.00 225.70 1990 ---- ---- ---- ---- 218.10 -10.10 228.20 1995 ---- ---- ---- ---- 220.50 -10.20 230.70 2000 ---- ---- ---- ---- 223.00 -10.30 233.30 2005 ---- ---- ---- ---- 225.50 -10.30 235.80 2010 ---- ---- ---- ---- 228.00 -10.40 238.40 2015 ---- ---- ---- ---- 230.60 -10.50 241.10 2020 ---- ---- ---- ---- 233.20 -10.50 243.70 2025 ---- ---- ---- ---- 235.80 -10.60 246.40 2030 ---- ---- ---- ---- 238.40 -10.70 249.10 2035 ---- ---- ---- ---- 241.00 -10.80 251.80 2040 ---- ---- ---- ---- 243.70 -10.90 254.60 2045 ---- ---- ---- ---- 246.40 -10.90 257.30 2050 ---- ---- ---- ---- 249.20 -10.90 260.10 2055 ---- ---- ---- ---- 251.90 -11.10 263.00 2060 ---- ---- ---- ---- 254.70 -11.10 265.80 2065 ---- ---- ---- ---- 257.50 -11.20 268.70 2070 ---- ---- ---- ---- 260.30 -11.30 271.60 2075 ---- ---- ---- ---- 263.20 -11.30 274.50 2080 ---- ---- ---- ---- 266.10 -11.40 277.50 2085 ---- ---- ---- ---- 269.00 -11.50 280.50 2090 ---- ---- ---- ---- 271.90 -11.60 283.50 2095 ---- ---- ---- ---- 274.90 -11.60 286.50 2100 ---- ---- ---- ---- 277.80 -11.70 289.50 2105 ---- ---- ---- ---- 280.90 -11.70 292.60 2110 ---- ---- ---- ---- 283.90 -11.80 295.70 2115 ---- ---- ---- ---- 287.00 -11.90 298.90 2120 ---- ---- ---- ---- 290.10 -12.00 302.10 2125 ---- ---- ---- ---- 293.20 -12.00 305.20 2130 ---- ---- ---- ---- 296.30 -12.20 308.50 2135 ---- ---- ---- ---- 299.50 -12.20 311.70 2140 ---- ---- ---- ---- 302.80 -12.20 315.00 2145 ---- ---- ---- ---- 306.00 -12.30 318.30 2150 ---- ---- ---- ---- 309.30 -12.40 321.70 2155 ---- ---- ---- ---- 312.60 -12.50 325.10 2160 ---- ---- ---- ---- 315.90 -12.60 328.50 2165 ---- ---- ---- ---- 319.30 -12.60 331.90 2170 ---- ---- ---- ---- 322.70 -12.70 335.40 2175 ---- ---- ---- ---- 326.20 -12.70 338.90 2180 ---- ---- ---- ---- 329.60 -12.80 342.40 2185 ---- ---- ---- ---- 333.10 -12.90 346.00 2190 ---- ---- ---- ---- 336.70 -12.90 349.60 2195 ---- ---- ---- ---- 340.20 -13.00 353.20 2200 ---- ---- ---- ---- 343.80 -13.00 356.80 2205 ---- ---- ---- ---- 347.40 -13.10 360.50 2210 ---- ---- ---- ---- 351.00 -13.10 364.10 2215 ---- ---- ---- ---- 354.60 -13.20 367.80 2220 ---- ---- ---- ---- 358.20 -13.30 371.50 2225 ---- ---- ---- ---- 361.90 -13.30 375.20 2230 ---- ---- ---- ---- 365.60 -13.40 379.00 2235 ---- ---- ---- ---- 369.20 -13.50 382.70 2240 ---- ---- ---- ---- 372.90 -13.60 386.50 2245 ---- ---- ---- ---- 376.60 -13.60 390.20 2250 ---- ---- ---- ---- 380.30 -13.70 394.00 2255 ---- ---- ---- ---- 384.00 -13.70 397.70 2260 ---- ---- ---- ---- 387.70 -13.80 401.50 2265 ---- ---- ---- ---- 391.40 -13.80 405.20 2270 ---- ---- ---- ---- 395.10 -13.90 409.00 2275 ---- ---- ---- ---- 398.80 -13.90 412.70 2280 ---- ---- ---- ---- 402.50 -14.00 416.50 2285 ---- ---- ---- ---- 406.20 -14.10 420.30 2290 ---- ---- ---- ---- 409.90 -14.10 424.00 2295 ---- ---- ---- ---- 413.60 -14.20 427.80 2300 ---- ---- ---- ---- 417.40 -14.20 431.60 2305 ---- ---- ---- ---- 421.10 -14.30 435.40 2310 ---- ---- ---- ---- 424.90 -14.30 439.20 2315 ---- ---- ---- ---- 428.70 -14.40 443.10 2320 ---- ---- ---- ---- 432.50 -14.40 446.90 2325 ---- ---- ---- ---- 436.30 -14.50 450.80 2330 ---- ---- ---- ---- 440.20 -14.50 454.70 2335 ---- ---- ---- ---- 444.10 -14.60 458.70 2340 ---- ---- ---- ---- 448.00 -14.70 462.70 2345 ---- ---- ---- ---- 452.00 -14.70 466.70 2350 ---- ---- ---- ---- 456.00 -14.70 470.70 2355 ---- ---- ---- ---- 460.00 -14.80 474.80 2360 ---- ---- ---- ---- 464.10 -14.80 478.90 2365 ---- ---- ---- ---- 468.20 -14.90 483.10 2370 ---- ---- ---- ---- 472.30 -14.90 487.20 2375 ---- ---- ---- ---- 476.30 -15.00 491.30 2380 ---- ---- ---- ---- 480.40 -15.00 495.40 2385 ---- ---- ---- ---- 484.50 -15.10 499.60 2390 ---- ---- ---- ---- 488.50 -15.20 503.70 2395 ---- ---- ---- ---- 492.60 -15.20 507.80 2400 ---- ---- ---- ---- 496.60 -15.20 511.80 2410 ---- ---- ---- ---- 504.70 -15.30 520.00 2420 ---- ---- ---- ---- 512.80 -15.40 528.20 2425 ---- ---- ---- ---- 516.80 -15.50 532.30 2430 ---- ---- ---- ---- 520.90 -15.50 536.40 2440 ---- ---- ---- ---- 528.90 -15.60 544.50 2450 ---- ---- ---- ---- 537.00 -15.70 552.70 2460 ---- ---- ---- ---- 545.10 -15.80 560.90 2470 ---- ---- ---- ---- 553.20 -15.90 569.10 2475 ---- ---- ---- ---- 557.30 -15.90 573.20 2480 ---- ---- ---- ---- 561.40 -15.90 577.30 2490 ---- ---- ---- ---- 569.60 -16.00 585.60 2500 ---- ---- ---- ---- 577.80 -16.10 593.90 2525 ---- ---- ---- ---- 598.40 -16.30 614.70 2550 ---- ---- ---- ---- 619.20 -16.50 635.70 2575 ---- ---- ---- ---- 640.20 -16.70 656.90 2600 ---- ---- ---- ---- 661.30 -16.90 678.20 2625 ---- ---- ---- ---- 682.50 -17.10 699.60 2650 ---- ---- ---- ---- 703.90 -17.30 721.20 2675 ---- ---- ---- ---- 725.40 -17.50 742.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 81.70 -3.60 85.30 1400 ---- ---- ---- ---- 85.10 -3.80 88.90 1425 ---- ---- ---- ---- 88.60 -4.00 92.60 1450 ---- ---- ---- ---- 92.20 -4.10 96.30 1475 ---- ---- ---- ---- 95.90 -4.30 100.20 1500 ---- ---- ---- ---- 99.60 -4.50 104.10 1525 ---- ---- ---- ---- 103.50 -4.60 108.10 1550 ---- ---- ---- ---- 107.40 -4.90 112.30 1570 ---- ---- ---- ---- 110.60 -5.10 115.70 1575 ---- ---- ---- ---- 111.40 -5.10 116.50 1580 ---- ---- ---- ---- 112.30 -5.10 117.40 1590 ---- ---- ---- ---- 113.90 -5.20 119.10 1600 ---- ---- ---- ---- 115.60 -5.20 120.80 1610 ---- ---- ---- ---- 117.20 -5.40 122.60 1620 ---- ---- ---- ---- 118.90 -5.50 124.40 1625 ---- ---- ---- ---- 119.80 -5.50 125.30 1630 ---- ---- ---- ---- 120.60 -5.60 126.20 1640 ---- ---- ---- ---- 122.40 -5.60 128.00 1650 ---- ---- ---- ---- 124.10 -5.70 129.80 1660 ---- ---- ---- ---- 125.90 -5.80 131.70 1670 ---- ---- ---- ---- 127.70 -5.90 133.60 1675 ---- ---- ---- ---- 128.60 -5.90 134.50 1680 ---- ---- ---- ---- 129.50 -6.00 135.50 1685 ---- ---- ---- ---- 130.40 -6.00 136.40 1690 ---- ---- ---- ---- 131.30 -6.10 137.40 1695 ---- ---- ---- ---- 132.20 -6.20 138.40 1700 ---- ---- ---- ---- 133.20 -6.20 139.40 1705 ---- ---- ---- ---- 134.10 -6.30 140.40 1710 ---- ---- ---- ---- 135.00 -6.40 141.40 1715 ---- ---- ---- ---- 136.00 -6.40 142.40 1720 ---- ---- ---- ---- 137.00 -6.40 143.40 1725 ---- ---- ---- ---- 137.90 -6.50 144.40 1730 ---- ---- ---- ---- 138.90 -6.50 145.40 1735 ---- ---- ---- ---- 139.90 -6.60 146.50 1740 ---- ---- ---- ---- 140.90 -6.60 147.50 1745 ---- ---- ---- ---- 141.90 -6.70 148.60 1750 ---- ---- ---- ---- 142.90 -6.80 149.70 1755 ---- ---- ---- ---- 144.00 -6.80 150.80 1760 ---- ---- ---- ---- 145.00 -6.90 151.90 1765 ---- ---- ---- ---- 146.10 -6.90 153.00 1770 ---- ---- ---- ---- 147.10 -7.00 154.10 1775 ---- ---- ---- ---- 148.20 -7.00 155.20 1780 ---- ---- ---- ---- 149.40 -7.00 156.40 1785 ---- ---- ---- ---- 150.50 -7.10 157.60 1790 ---- ---- ---- ---- 151.70 -7.20 158.90 1795 ---- ---- ---- ---- 152.90 -7.30 160.20 1800 ---- ---- ---- ---- 154.20 -7.30 161.50 1805 ---- ---- ---- ---- 155.50 -7.30 162.80 1810 ---- ---- ---- ---- 156.80 -7.40 164.20 1815 ---- ---- ---- ---- 158.10 -7.50 165.60 1820 ---- ---- ---- ---- 159.50 -7.50 167.00 1825 ---- ---- ---- ---- 160.90 -7.60 168.50 1830 ---- ---- ---- ---- 162.40 -7.60 170.00 1835 ---- ---- ---- ---- 163.90 -7.70 171.60 1840 ---- ---- ---- ---- 165.40 -7.80 173.20 1845 ---- ---- ---- ---- 166.90 -7.90 174.80 1850 ---- ---- ---- ---- 168.50 -7.90 176.40 1855 ---- ---- ---- ---- 170.10 -8.00 178.10 1860 ---- ---- ---- ---- 171.80 -8.00 179.80 1865 ---- ---- ---- ---- 173.50 -8.10 181.60 1870 ---- ---- ---- ---- 175.20 -8.10 183.30 1875 ---- ---- ---- ---- 176.90 -8.20 185.10 1880 ---- ---- ---- ---- 178.70 -8.30 187.00 1885 ---- ---- ---- ---- 180.50 -8.40 188.90 1890 ---- ---- ---- ---- 182.30 -8.50 190.80 1895 ---- ---- ---- ---- 184.20 -8.50 192.70 1900 ---- ---- ---- ---- 186.10 -8.60 194.70 1905 ---- ---- ---- ---- 188.00 -8.70 196.70 1910 ---- ---- ---- ---- 190.00 -8.70 198.70 1915 ---- ---- ---- ---- 192.00 -8.70 200.70 1920 ---- ---- ---- ---- 194.00 -8.80 202.80 1925 ---- ---- ---- ---- 196.00 -8.90 204.90 1930 ---- ---- ---- ---- 198.10 -8.90 207.00 1935 ---- ---- ---- ---- 200.20 -9.00 209.20 1940 ---- ---- ---- ---- 202.30 -9.10 211.40 1945 ---- ---- ---- ---- 204.40 -9.20 213.60 1950 ---- ---- ---- ---- 206.60 -9.20 215.80 1955 ---- ---- ---- ---- 208.80 -9.30 218.10 1960 ---- ---- ---- ---- 211.00 -9.40 220.40 1965 ---- ---- ---- ---- 213.20 -9.50 222.70 1970 ---- ---- ---- ---- 215.50 -9.50 225.00 1975 ---- ---- ---- ---- 217.80 -9.60 227.40 1980 ---- ---- ---- ---- 220.10 -9.70 229.80 1985 ---- ---- ---- ---- 222.40 -9.80 232.20 1990 ---- ---- ---- ---- 224.80 -9.80 234.60 1995 ---- ---- ---- ---- 227.20 -9.90 237.10 2000 ---- ---- ---- ---- 229.60 -9.90 239.50 2005 ---- ---- ---- ---- 232.10 -10.00 242.10 2010 ---- ---- ---- ---- 234.50 -10.10 244.60 2015 ---- ---- ---- ---- 237.00 -10.20 247.20 2020 ---- ---- ---- ---- 239.60 -10.20 249.80 2025 ---- ---- ---- ---- 242.10 -10.30 252.40 2030 ---- ---- ---- ---- 244.70 -10.30 255.00 2035 ---- ---- ---- ---- 247.30 -10.40 257.70 2040 ---- ---- ---- ---- 249.90 -10.50 260.40 2045 ---- ---- ---- ---- 252.50 -10.60 263.10 2050 ---- ---- ---- ---- 255.20 -10.60 265.80 2055 ---- ---- ---- ---- 257.90 -10.70 268.60 2060 ---- ---- ---- ---- 260.60 -10.80 271.40 2065 ---- ---- ---- ---- 263.40 -10.80 274.20 2070 ---- ---- ---- ---- 266.20 -10.80 277.00 2075 ---- ---- ---- ---- 269.00 -10.90 279.90 2080 ---- ---- ---- ---- 271.80 -11.00 282.80 2085 ---- ---- ---- ---- 274.60 -11.10 285.70 2090 ---- ---- ---- ---- 277.50 -11.20 288.70 2095 ---- ---- ---- ---- 280.40 -11.20 291.60 2100 ---- ---- ---- ---- 283.30 -11.30 294.60 2105 ---- ---- ---- ---- 286.30 -11.30 297.60 2110 ---- ---- ---- ---- 289.30 -11.40 300.70 2115 ---- ---- ---- ---- 292.30 -11.40 303.70 2120 ---- ---- ---- ---- 295.30 -11.50 306.80 2125 ---- ---- ---- ---- 298.30 -11.70 310.00 2130 ---- ---- ---- ---- 301.40 -11.70 313.10 2135 ---- ---- ---- ---- 304.60 -11.70 316.30 2140 ---- ---- ---- ---- 307.70 -11.80 319.50 2145 ---- ---- ---- ---- 310.90 -11.90 322.80 2150 ---- ---- ---- ---- 314.10 -11.90 326.00 2155 ---- ---- ---- ---- 317.30 -12.00 329.30 2160 ---- ---- ---- ---- 320.60 -12.10 332.70 2165 ---- ---- ---- ---- 323.90 -12.10 336.00 2170 ---- ---- ---- ---- 327.20 -12.20 339.40 2175 ---- ---- ---- ---- 330.60 -12.30 342.90 2180 ---- ---- ---- ---- 334.00 -12.30 346.30 2185 ---- ---- ---- ---- 337.40 -12.40 349.80 2190 ---- ---- ---- ---- 340.90 -12.40 353.30 2195 ---- ---- ---- ---- 344.40 -12.50 356.90 2200 ---- ---- ---- ---- 347.90 -12.60 360.50 2205 ---- ---- ---- ---- 351.50 -12.60 364.10 2210 ---- ---- ---- ---- 355.00 -12.70 367.70 2215 ---- ---- ---- ---- 358.60 -12.80 371.40 2220 ---- ---- ---- ---- 362.30 -12.80 375.10 2225 ---- ---- ---- ---- 365.90 -12.80 378.70 2230 ---- ---- ---- ---- 369.60 -12.90 382.50 2235 ---- ---- ---- ---- 373.20 -13.00 386.20 2240 ---- ---- ---- ---- 376.90 -13.00 389.90 2245 ---- ---- ---- ---- 380.60 -13.10 393.70 2250 ---- ---- ---- ---- 384.30 -13.10 397.40 2255 ---- ---- ---- ---- 388.00 -13.20 401.20 2260 ---- ---- ---- ---- 391.70 -13.30 405.00 2265 ---- ---- ---- ---- 395.40 -13.30 408.70 2270 ---- ---- ---- ---- 399.10 -13.40 412.50 2275 ---- ---- ---- ---- 402.90 -13.40 416.30 2280 ---- ---- ---- ---- 406.60 -13.40 420.00 2285 ---- ---- ---- ---- 410.30 -13.50 423.80 2290 ---- ---- ---- ---- 414.00 -13.60 427.60 2295 ---- ---- ---- ---- 417.70 -13.60 431.30 2300 ---- ---- ---- ---- 421.40 -13.70 435.10 2305 ---- ---- ---- ---- 425.20 -13.70 438.90 2310 ---- ---- ---- ---- 428.90 -13.80 442.70 2315 ---- ---- ---- ---- 432.60 -13.90 446.50 2320 ---- ---- ---- ---- 436.40 -13.90 450.30 2325 ---- ---- ---- ---- 440.20 -13.90 454.10 2330 ---- ---- ---- ---- 444.00 -14.00 458.00 2335 ---- ---- ---- ---- 447.80 -14.00 461.80 2340 ---- ---- ---- ---- 451.60 -14.10 465.70 2345 ---- ---- ---- ---- 455.50 -14.20 469.70 2350 ---- ---- ---- ---- 459.40 -14.20 473.60 2355 ---- ---- ---- ---- 463.40 -14.20 477.60 2360 ---- ---- ---- ---- 467.40 -14.20 481.60 2365 ---- ---- ---- ---- 471.40 -14.30 485.70 2370 ---- ---- ---- ---- 475.50 -14.30 489.80 2375 ---- ---- ---- ---- 479.60 -14.40 494.00 2380 ---- ---- ---- ---- 483.70 -14.40 498.10 2385 ---- ---- ---- ---- 487.80 -14.50 502.30 2390 ---- ---- ---- ---- 491.80 -14.50 506.30 2395 ---- ---- ---- ---- 495.80 -14.60 510.40 2400 ---- ---- ---- ---- 499.80 -14.60 514.40 2405 ---- ---- ---- ---- 503.80 -14.70 518.50 2410 ---- ---- ---- ---- 507.70 -14.80 522.50 2420 ---- ---- ---- ---- 515.60 -14.80 530.40 2425 ---- ---- ---- ---- 519.50 -14.90 534.40 2430 ---- ---- ---- ---- 523.50 -14.90 538.40 2440 ---- ---- ---- ---- 531.40 -15.00 546.40 2450 ---- ---- ---- ---- 539.30 -15.10 554.40 2460 ---- ---- ---- ---- 547.20 -15.20 562.40 2470 ---- ---- ---- ---- 555.20 -15.30 570.50 2475 ---- ---- ---- ---- 559.20 -15.30 574.50 2480 ---- ---- ---- ---- 563.20 -15.40 578.60 2490 ---- ---- ---- ---- 571.30 -15.40 586.70 2500 ---- ---- ---- ---- 579.30 -15.60 594.90 2525 ---- ---- ---- ---- 599.60 -15.80 615.40 2550 ---- ---- ---- ---- 620.10 -16.00 636.10 2575 ---- ---- ---- ---- 640.70 -16.20 656.90 2600 ---- ---- ---- ---- 661.50 -16.40 677.90 2625 ---- ---- ---- ---- 682.40 -16.60 699.00 2650 ---- ---- ---- ---- 703.50 -16.70 720.20 2675 ---- ---- ---- ---- 724.70 -16.90 741.60 2700 ---- ---- ---- ---- 746.00 -17.10 763.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 95.30 -3.80 99.10 1425 ---- ---- ---- ---- 98.90 -4.00 102.90 1450 ---- ---- ---- ---- 102.50 -4.20 106.70 1475 ---- ---- ---- ---- 106.30 -4.40 110.70 1500 ---- ---- ---- ---- 110.10 -4.60 114.70 1525 ---- ---- ---- ---- 114.00 -4.80 118.80 1550 ---- ---- ---- ---- 118.00 -4.90 122.90 1575 ---- ---- ---- ---- 122.10 -5.10 127.20 1580 ---- ---- ---- ---- 122.90 -5.20 128.10 1590 ---- ---- ---- ---- 124.50 -5.30 129.80 1600 ---- ---- ---- ---- 126.20 -5.30 131.50 1610 ---- ---- ---- ---- 127.90 -5.40 133.30 1620 ---- ---- ---- ---- 129.60 -5.50 135.10 1625 ---- ---- ---- ---- 130.40 -5.60 136.00 1630 ---- ---- ---- ---- 131.30 -5.60 136.90 1640 ---- ---- ---- ---- 133.00 -5.70 138.70 1650 ---- ---- ---- ---- 134.80 -5.70 140.50 1660 ---- ---- ---- ---- 136.50 -5.90 142.40 1670 ---- ---- ---- ---- 138.30 -5.90 144.20 1675 ---- ---- ---- ---- 139.20 -6.00 145.20 1680 ---- ---- ---- ---- 140.10 -6.00 146.10 1685 ---- ---- ---- ---- 141.00 -6.10 147.10 1690 ---- ---- ---- ---- 141.90 -6.10 148.00 1695 ---- ---- ---- ---- 142.80 -6.20 149.00 1700 ---- ---- ---- ---- 143.70 -6.30 150.00 1705 ---- ---- ---- ---- 144.70 -6.20 150.90 1710 ---- ---- ---- ---- 145.60 -6.30 151.90 1715 ---- ---- ---- ---- 146.60 -6.30 152.90 1720 ---- ---- ---- ---- 147.50 -6.40 153.90 1725 ---- ---- ---- ---- 148.50 -6.40 154.90 1730 ---- ---- ---- ---- 149.50 -6.50 156.00 1735 ---- ---- ---- ---- 150.40 -6.60 157.00 1740 ---- ---- ---- ---- 151.40 -6.60 158.00 1745 ---- ---- ---- ---- 152.40 -6.70 159.10 1750 ---- ---- ---- ---- 153.50 -6.70 160.20 1755 ---- ---- ---- ---- 154.50 -6.70 161.20 1760 ---- ---- ---- ---- 155.50 -6.80 162.30 1765 ---- ---- ---- ---- 156.60 -6.80 163.40 1770 ---- ---- ---- ---- 157.60 -6.90 164.50 1775 ---- ---- ---- ---- 158.70 -7.00 165.70 1780 ---- ---- ---- ---- 159.80 -7.00 166.80 1785 ---- ---- ---- ---- 160.90 -7.10 168.00 1790 ---- ---- ---- ---- 162.10 -7.10 169.20 1795 ---- ---- ---- ---- 163.20 -7.20 170.40 1800 ---- ---- ---- ---- 164.40 -7.30 171.70 1805 ---- ---- ---- ---- 165.70 -7.30 173.00 1810 ---- ---- ---- ---- 167.00 -7.30 174.30 1815 ---- ---- ---- ---- 168.30 -7.40 175.70 1820 ---- ---- ---- ---- 169.60 -7.50 177.10 1825 ---- ---- ---- ---- 171.00 -7.50 178.50 1830 ---- ---- ---- ---- 172.40 -7.50 179.90 1835 ---- ---- ---- ---- 173.80 -7.60 181.40 1840 ---- ---- ---- ---- 175.30 -7.70 183.00 1845 ---- ---- ---- ---- 176.80 -7.70 184.50 1850 ---- ---- ---- ---- 178.30 -7.80 186.10 1855 ---- ---- ---- ---- 179.90 -7.80 187.70 1860 ---- ---- ---- ---- 181.50 -7.90 189.40 1865 ---- ---- ---- ---- 183.10 -8.00 191.10 1870 ---- ---- ---- ---- 184.80 -8.00 192.80 1875 ---- ---- ---- ---- 186.40 -8.20 194.60 1880 ---- ---- ---- ---- 188.20 -8.10 196.30 1885 ---- ---- ---- ---- 189.90 -8.30 198.20 1890 ---- ---- ---- ---- 191.70 -8.30 200.00 1895 ---- ---- ---- ---- 193.50 -8.40 201.90 1900 ---- ---- ---- ---- 195.40 -8.40 203.80 1905 ---- ---- ---- ---- 197.30 -8.40 205.70 1910 ---- ---- ---- ---- 199.20 -8.50 207.70 1915 ---- ---- ---- ---- 201.10 -8.60 209.70 1920 ---- ---- ---- ---- 203.10 -8.60 211.70 1925 ---- ---- ---- ---- 205.10 -8.70 213.80 1930 ---- ---- ---- ---- 207.10 -8.80 215.90 1935 ---- ---- ---- ---- 209.10 -8.90 218.00 1940 ---- ---- ---- ---- 211.20 -9.00 220.20 1945 ---- ---- ---- ---- 213.30 -9.00 222.30 1950 ---- ---- ---- ---- 215.50 -9.00 224.50 1955 ---- ---- ---- ---- 217.60 -9.20 226.80 1960 ---- ---- ---- ---- 219.80 -9.20 229.00 1965 ---- ---- ---- ---- 222.10 -9.20 231.30 1970 ---- ---- ---- ---- 224.30 -9.30 233.60 1975 ---- ---- ---- ---- 226.60 -9.40 236.00 1980 ---- ---- ---- ---- 228.90 -9.40 238.30 1985 ---- ---- ---- ---- 231.20 -9.50 240.70 1990 ---- ---- ---- ---- 233.50 -9.60 243.10 1995 ---- ---- ---- ---- 235.90 -9.70 245.60 2000 ---- ---- ---- ---- 238.30 -9.70 248.00 2005 ---- ---- ---- ---- 240.70 -9.80 250.50 2010 ---- ---- ---- ---- 243.10 -9.90 253.00 2015 ---- ---- ---- ---- 245.60 -9.90 255.50 2020 ---- ---- ---- ---- 248.10 -10.00 258.10 2025 ---- ---- ---- ---- 250.60 -10.00 260.60 2030 ---- ---- ---- ---- 253.10 -10.10 263.20 2035 ---- ---- ---- ---- 255.70 -10.20 265.90 2040 ---- ---- ---- ---- 258.30 -10.20 268.50 2045 ---- ---- ---- ---- 260.90 -10.30 271.20 2050 ---- ---- ---- ---- 263.50 -10.40 273.90 2055 ---- ---- ---- ---- 266.20 -10.40 276.60 2060 ---- ---- ---- ---- 268.80 -10.50 279.30 2065 ---- ---- ---- ---- 271.60 -10.50 282.10 2070 ---- ---- ---- ---- 274.30 -10.60 284.90 2075 ---- ---- ---- ---- 277.10 -10.60 287.70 2080 ---- ---- ---- ---- 279.80 -10.80 290.60 2085 ---- ---- ---- ---- 282.70 -10.80 293.50 2090 ---- ---- ---- ---- 285.50 -10.90 296.40 2095 ---- ---- ---- ---- 288.40 -10.90 299.30 2100 ---- ---- ---- ---- 291.30 -11.00 302.30 2105 ---- ---- ---- ---- 294.20 -11.10 305.30 2110 ---- ---- ---- ---- 297.20 -11.10 308.30 2115 ---- ---- ---- ---- 300.10 -11.20 311.30 2120 ---- ---- ---- ---- 303.10 -11.30 314.40 2125 ---- ---- ---- ---- 306.20 -11.30 317.50 2130 ---- ---- ---- ---- 309.30 -11.30 320.60 2135 ---- ---- ---- ---- 312.40 -11.40 323.80 2140 ---- ---- ---- ---- 315.50 -11.50 327.00 2145 ---- ---- ---- ---- 318.60 -11.60 330.20 2150 ---- ---- ---- ---- 321.80 -11.70 333.50 2155 ---- ---- ---- ---- 325.00 -11.70 336.70 2160 ---- ---- ---- ---- 328.30 -11.70 340.00 2165 ---- ---- ---- ---- 331.60 -11.80 343.40 2170 ---- ---- ---- ---- 334.90 -11.90 346.80 2175 ---- ---- ---- ---- 338.20 -12.00 350.20 2180 ---- ---- ---- ---- 341.60 -12.00 353.60 2185 ---- ---- ---- ---- 345.00 -12.00 357.00 2190 ---- ---- ---- ---- 348.40 -12.10 360.50 2195 ---- ---- ---- ---- 351.90 -12.20 364.10 2200 ---- ---- ---- ---- 355.40 -12.20 367.60 2205 ---- ---- ---- ---- 358.90 -12.30 371.20 2210 ---- ---- ---- ---- 362.50 -12.30 374.80 2215 ---- ---- ---- ---- 366.10 -12.30 378.40 2220 ---- ---- ---- ---- 369.70 -12.40 382.10 2225 ---- ---- ---- ---- 373.30 -12.50 385.80 2230 ---- ---- ---- ---- 376.90 -12.60 389.50 2235 ---- ---- ---- ---- 380.60 -12.60 393.20 2240 ---- ---- ---- ---- 384.30 -12.60 396.90 2245 ---- ---- ---- ---- 387.90 -12.80 400.70 2250 ---- ---- ---- ---- 391.60 -12.80 404.40 2255 ---- ---- ---- ---- 395.40 -12.80 408.20 2260 ---- ---- ---- ---- 399.10 -12.80 411.90 2265 ---- ---- ---- ---- 402.80 -12.90 415.70 2270 ---- ---- ---- ---- 406.50 -13.00 419.50 2275 ---- ---- ---- ---- 410.30 -13.00 423.30 2280 ---- ---- ---- ---- 414.00 -13.10 427.10 2285 ---- ---- ---- ---- 417.80 -13.10 430.90 2290 ---- ---- ---- ---- 421.50 -13.20 434.70 2295 ---- ---- ---- ---- 425.20 -13.20 438.40 2300 ---- ---- ---- ---- 429.00 -13.20 442.20 2305 ---- ---- ---- ---- 432.70 -13.30 446.00 2310 ---- ---- ---- ---- 436.40 -13.40 449.80 2315 ---- ---- ---- ---- 440.20 -13.40 453.60 2320 ---- ---- ---- ---- 443.90 -13.50 457.40 2325 ---- ---- ---- ---- 447.70 -13.50 461.20 2330 ---- ---- ---- ---- 451.50 -13.60 465.10 2340 ---- ---- ---- ---- 459.10 -13.70 472.80 2350 ---- ---- ---- ---- 466.80 -13.80 480.60 2360 ---- ---- ---- ---- 474.60 -13.90 488.50 2370 ---- ---- ---- ---- 482.60 -14.00 496.60 2375 ---- ---- ---- ---- 486.70 -14.00 500.70 2380 ---- ---- ---- ---- 490.70 -14.10 504.80 2390 ---- ---- ---- ---- 499.00 -14.10 513.10 2400 ---- ---- ---- ---- 507.30 -14.20 521.50 2410 ---- ---- ---- ---- 515.70 -14.30 530.00 2420 ---- ---- ---- ---- 524.00 -14.40 538.40 2425 ---- ---- ---- ---- 528.20 -14.40 542.60 2430 ---- ---- ---- ---- 532.40 -14.50 546.90 2450 ---- ---- ---- ---- 549.30 -14.60 563.90 2475 ---- ---- ---- ---- 570.60 -14.80 585.40 2500 ---- ---- ---- ---- 592.10 -14.90 607.00 2525 ---- ---- ---- ---- 613.70 -15.10 628.80 2550 ---- ---- ---- ---- 635.40 -15.40 650.80 2575 ---- ---- ---- ---- 657.40 -15.50 672.90 2600 ---- ---- ---- ---- 679.40 -15.70 695.10 2625 ---- ---- ---- ---- 701.70 -15.70 717.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 115.00 -5.20 120.20 1650 ---- ---- ---- ---- 121.80 -5.40 127.20 1675 ---- ---- ---- ---- 128.70 -5.70 134.40 1700 ---- ---- ---- ---- 135.90 -6.00 141.90 1725 ---- ---- ---- ---- 143.40 -6.20 149.60 1750 ---- ---- ---- ---- 151.10 -6.50 157.60 1775 ---- ---- ---- ---- 159.00 -6.80 165.80 1800 ---- ---- ---- ---- 167.20 -7.00 174.20 1820 ---- ---- ---- ---- 173.90 -7.30 181.20 1825 ---- ---- ---- ---- 175.70 -7.30 183.00 1830 ---- ---- ---- ---- 177.40 -7.40 184.80 1840 ---- ---- ---- ---- 180.90 -7.50 188.40 1850 ---- ---- ---- ---- 184.50 -7.60 192.10 1860 ---- ---- ---- ---- 188.10 -7.70 195.80 1870 ---- ---- ---- ---- 191.80 -7.80 199.60 1880 ---- ---- ---- ---- 195.50 -8.00 203.50 1890 ---- ---- ---- ---- 199.30 -8.10 207.40 1900 ---- ---- ---- ---- 203.20 -8.20 211.40 1910 ---- ---- ---- ---- 207.10 -8.30 215.40 1915 ---- ---- ---- ---- 209.10 -8.40 217.50 1920 ---- ---- ---- ---- 211.10 -8.40 219.50 1925 ---- ---- ---- ---- 213.10 -8.50 221.60 1930 ---- ---- ---- ---- 215.10 -8.60 223.70 1935 ---- ---- ---- ---- 217.20 -8.60 225.80 1940 ---- ---- ---- ---- 219.30 -8.70 228.00 1945 ---- ---- ---- ---- 221.40 -8.70 230.10 1950 ---- ---- ---- ---- 223.50 -8.80 232.30 1955 ---- ---- ---- ---- 225.60 -8.90 234.50 1960 ---- ---- ---- ---- 227.80 -8.90 236.70 1965 ---- ---- ---- ---- 229.90 -9.00 238.90 1970 ---- ---- ---- ---- 232.10 -9.10 241.20 1975 ---- ---- ---- ---- 234.30 -9.20 243.50 1980 ---- ---- ---- ---- 236.60 -9.10 245.70 1985 ---- ---- ---- ---- 238.80 -9.30 248.10 1990 ---- ---- ---- ---- 241.10 -9.30 250.40 1995 ---- ---- ---- ---- 243.40 -9.30 252.70 2000 ---- ---- ---- ---- 245.70 -9.40 255.10 2005 ---- ---- ---- ---- 248.00 -9.50 257.50 2010 ---- ---- ---- ---- 250.40 -9.50 259.90 2015 ---- ---- ---- ---- 252.70 -9.70 262.40 2020 ---- ---- ---- ---- 255.10 -9.70 264.80 2025 ---- ---- ---- ---- 257.60 -9.70 267.30 2030 ---- ---- ---- ---- 260.00 -9.80 269.80 2035 ---- ---- ---- ---- 262.50 -9.90 272.40 2040 ---- ---- ---- ---- 265.00 -9.90 274.90 2045 ---- ---- ---- ---- 267.50 -10.00 277.50 2050 ---- ---- ---- ---- 270.00 -10.10 280.10 2055 ---- ---- ---- ---- 272.60 -10.10 282.70 2060 ---- ---- ---- ---- 275.20 -10.20 285.40 2065 ---- ---- ---- ---- 277.80 -10.20 288.00 2070 ---- ---- ---- ---- 280.40 -10.30 290.70 2075 ---- ---- ---- ---- 283.10 -10.30 293.40 2080 ---- ---- ---- ---- 285.80 -10.40 296.20 2085 ---- ---- ---- ---- 288.50 -10.50 299.00 2090 ---- ---- ---- ---- 291.20 -10.60 301.80 2095 ---- ---- ---- ---- 294.00 -10.60 304.60 2100 ---- ---- ---- ---- 296.80 -10.60 307.40 2105 ---- ---- ---- ---- 299.60 -10.70 310.30 2110 ---- ---- ---- ---- 302.40 -10.80 313.20 2115 ---- ---- ---- ---- 305.30 -10.80 316.10 2120 ---- ---- ---- ---- 308.20 -10.90 319.10 2125 ---- ---- ---- ---- 311.10 -11.00 322.10 2130 ---- ---- ---- ---- 314.10 -11.00 325.10 2135 ---- ---- ---- ---- 317.00 -11.10 328.10 2140 ---- ---- ---- ---- 320.00 -11.20 331.20 2145 ---- ---- ---- ---- 323.10 -11.20 334.30 2150 ---- ---- ---- ---- 326.10 -11.30 337.40 2155 ---- ---- ---- ---- 329.20 -11.40 340.60 2160 ---- ---- ---- ---- 332.40 -11.30 343.70 2165 ---- ---- ---- ---- 335.50 -11.40 346.90 2170 ---- ---- ---- ---- 338.70 -11.50 350.20 2175 ---- ---- ---- ---- 341.90 -11.60 353.50 2180 ---- ---- ---- ---- 345.10 -11.70 356.80 2185 ---- ---- ---- ---- 348.40 -11.70 360.10 2190 ---- ---- ---- ---- 351.70 -11.80 363.50 2195 ---- ---- ---- ---- 355.10 -11.70 366.80 2200 ---- ---- ---- ---- 358.40 -11.90 370.30 2205 ---- ---- ---- ---- 361.80 -11.90 373.70 2210 ---- ---- ---- ---- 365.30 -11.90 377.20 2215 ---- ---- ---- ---- 368.80 -11.90 380.70 2220 ---- ---- ---- ---- 372.30 -12.00 384.30 2225 ---- ---- ---- ---- 375.80 -12.10 387.90 2230 ---- ---- ---- ---- 379.30 -12.20 391.50 2235 ---- ---- ---- ---- 382.90 -12.20 395.10 2240 ---- ---- ---- ---- 386.50 -12.30 398.80 2245 ---- ---- ---- ---- 390.20 -12.30 402.50 2250 ---- ---- ---- ---- 393.80 -12.40 406.20 2255 ---- ---- ---- ---- 397.50 -12.40 409.90 2260 ---- ---- ---- ---- 401.20 -12.50 413.70 2265 ---- ---- ---- ---- 405.00 -12.50 417.50 2270 ---- ---- ---- ---- 408.70 -12.60 421.30 2275 ---- ---- ---- ---- 412.50 -12.60 425.10 2280 ---- ---- ---- ---- 416.20 -12.70 428.90 2285 ---- ---- ---- ---- 420.00 -12.70 432.70 2290 ---- ---- ---- ---- 423.80 -12.80 436.60 2295 ---- ---- ---- ---- 427.70 -12.80 440.50 2300 ---- ---- ---- ---- 431.50 -12.90 444.40 2305 ---- ---- ---- ---- 435.30 -12.90 448.20 2310 ---- ---- ---- ---- 439.20 -12.90 452.10 2315 ---- ---- ---- ---- 443.10 -13.00 456.10 2320 ---- ---- ---- ---- 446.90 -13.10 460.00 2325 ---- ---- ---- ---- 450.80 -13.10 463.90 2330 ---- ---- ---- ---- 454.70 -13.10 467.80 2335 ---- ---- ---- ---- 458.60 -13.20 471.80 2340 ---- ---- ---- ---- 462.50 -13.20 475.70 2345 ---- ---- ---- ---- 466.40 -13.30 479.70 2350 ---- ---- ---- ---- 470.40 -13.30 483.70 2360 ---- ---- ---- ---- 478.20 -13.40 491.60 2370 ---- ---- ---- ---- 486.20 -13.40 499.60 2380 ---- ---- ---- ---- 494.10 -13.60 507.70 2390 ---- ---- ---- ---- 502.10 -13.60 515.70 2400 ---- ---- ---- ---- 510.10 -13.70 523.80 2410 ---- ---- ---- ---- 518.20 -13.80 532.00 2420 ---- ---- ---- ---- 526.20 -13.90 540.10 2425 ---- ---- ---- ---- 530.30 -13.90 544.20 2430 ---- ---- ---- ---- 534.30 -14.00 548.30 2440 ---- ---- ---- ---- 542.50 -14.00 556.50 2450 ---- ---- ---- ---- 550.60 -14.20 564.80 2475 ---- ---- ---- ---- 571.20 -14.30 585.50 2500 ---- ---- ---- ---- 591.90 -14.50 606.40 2525 ---- ---- ---- ---- 612.80 -14.70 627.50 2550 ---- ---- ---- ---- 633.90 -14.90 648.80 2575 ---- ---- ---- ---- 655.10 -15.00 670.10 2600 ---- ---- ---- ---- 676.40 -15.30 691.70 2625 ---- ---- ---- ---- 698.00 -15.30 713.30 2650 ---- ---- ---- ---- 719.60 -15.50 735.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12964 9496 203707 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- 279.50B 247.10A 247.10A 279.70 +29.00 250.70 1595 ---- 274.50B 242.10A 242.10A 274.70 +29.00 245.70 1600 ---- 269.40B 237.10A 237.10A 269.70 +29.00 240.70 1605 ---- 264.50B 232.10A 232.10A 264.70 +29.00 235.70 1610 ---- 259.50B 227.10A 227.10A 259.70 +29.00 230.70 1615 ---- 254.40B 222.10A 222.10A 254.70 +29.00 225.70 1620 ---- 249.40B 217.10A 217.10A 249.70 +29.00 220.70 1625 ---- 244.40B 212.10A 212.10A 244.70 +29.00 215.70 1630 ---- 239.40B 207.10A 207.10A 239.70 +29.00 210.70 1635 ---- 234.40B 202.10A 202.10A 234.70 +29.00 205.70 1640 ---- 229.40B 197.10A 197.10A 229.70 +29.00 200.70 1645 ---- 224.40B 192.10A 192.10A 224.70 +29.00 195.70 1650 ---- 219.40B 187.10A 187.10A 219.70 +29.00 190.70 1655 ---- 214.40B 182.10A 182.10A 214.70 +29.00 185.70 1660 ---- 209.40B 177.10A 177.10A 209.70 +29.00 180.70 1665 ---- 204.40B 172.10A 172.10A 204.70 +29.00 175.70 1670 ---- 199.50B 167.10A 167.10A 199.70 +29.00 170.70 1675 ---- 194.40B 162.10A 162.10A 194.70 +29.00 165.70 1680 ---- 189.40B 157.20A 157.20A 189.70 +29.00 160.70 1685 ---- 184.40B 152.20A 152.20A 184.70 +29.00 155.70 1690 ---- 179.40B 147.20A 147.20A 179.70 +29.00 150.70 1695 ---- 174.40B 142.20A 142.20A 174.70 +29.00 145.70 1700 ---- 169.40B 137.10A 137.10A 169.70 +29.00 140.70 1705 ---- 164.40B 132.20A 132.20A 164.70 +29.00 135.70 1710 ---- 159.40B 127.20A 127.20A 159.70 +29.00 130.70 1715 ---- 154.40B 122.20A 122.20A 154.70 +29.00 125.70 1720 ---- 149.40B 117.20A 117.20A 149.70 +29.00 120.70 1725 ---- 144.40B 112.20A 112.20A 144.70 +29.00 115.70 1730 ---- 139.60B 107.20A 107.20A 139.70 +29.00 110.70 1735 ---- 134.60B 102.20A 102.20A 134.70 +29.00 105.70 1740 ---- 129.60B 97.20A 97.20A 129.70 +29.00 100.70 1745 ---- 124.60B 92.20A 92.20A 124.70 +29.00 95.70 1750 ---- 119.60B 87.20A 87.20A 119.70 +29.00 90.70 3 1755 ---- 114.60B 82.10A 82.10A 114.70 +29.00 85.70 1760 ---- 109.60B 77.10A 77.10A 109.70 +29.00 80.70 3 1765 ---- 104.60B 72.20A 72.20A 104.70 +29.00 75.70 1770 ---- 99.60B 67.20A 67.20A 99.70 +29.00 70.70 3 1775 ---- 94.60B 62.20A 62.20A 94.70 +29.00 65.70 104 1780 ---- 89.60B 57.30A 57.30A 89.70 +29.00 60.70 39 1785 ---- 84.60B 52.20A 52.20A 84.70 +29.00 55.70 1790 ---- 79.60B 47.20A 47.20A 79.70 +29.00 50.70 5 1795 ---- 74.60B 42.30A 42.30A 74.70 +28.90 45.80 1 1800 ---- 69.60B 37.30A 37.30A 69.70 +28.80 40.90 106 1805 ---- 64.60B 32.70A 32.70A 64.70 +28.60 2 36.10 64 1810 31.30 59.60B 28.00A 30.30A 59.70 +28.30 6 31.40 43 1815 38.10 54.60B 23.50A 30.90A 54.70 +27.80 1 26.90 3 49 1820 ---- 49.60B 19.50A 19.50A 49.70 +27.10 5 22.60 1 123 1825 24.00 44.60B 16.00A 44.60B 44.70 +26.00 4 18.70 19 294 1830 14.20 39.60B 12.60A 39.40B 39.70 +24.50 21 15.20 19 92 1835 13.80 34.70B 9.70 34.70B 34.70 +22.70 59 12.00 141 276 1840 8.20 29.70B 6.50A 29.40 29.70 +20.40 184 9.30 621 552 1845 8.30 24.70 4.20A 24.40B 24.70 +17.70 309 7.00 147 194 1850 4.00 20.10 2.30A 19.80 19.70 +14.70 602 5.00 926 948 1855 4.60 14.80B 1.10 10.50A 14.70 +11.20 215 3.50 46 95 1860 3.10 9.70B .50A 9.40B 9.70 +7.40 636 2.30 767 644 1865 1.80 5.20B .30 3.30A 4.70 +3.20 381 1.50 299 398 1870 .60 2.30 .10 .10A .00 -.90 420 .90 211 110 1875 .40 1.10 .10 .10 .00 -.60 844 .60 199 535 1880 .20 .40 .10A .10A .00 -.40 35 .40 88 109 1885 .30 .30 .10 .10A .00 -.30 53 .30 252 302 1890 .10 .20 .10 .10 .00 -.20 330 .20 430 735 1895 .10 .10 .10 .10 .00 -.10 7 .10 104 134 1900 .10 .10 .10 .10 .00 -.10 60 .10 50 212 1905 ---- ---- ---- ---- .00 -.10 7 .10 10 262 1910 .10 .10 .10 .10 .00 -.10 7 .10 3 120 1915 .10 .10 .10 .10 .00 -.10 1 .10 16 124 1920 ---- ---- ---- ---- .00 -.10 14 .10 102 621 1925 ---- ---- ---- ---- .00 -.10 .10 40 132 1930 ---- ---- ---- ---- .00 -.10 .10 56 1935 ---- ---- ---- ---- .00 -.10 .10 67 1940 ---- ---- ---- ---- .00 -.10 .10 82 1945 ---- ---- ---- ---- .00 -.10 .10 102 1950 ---- ---- ---- ---- .00 -.10 .10 13 56 1955 ---- ---- ---- ---- .00 -.10 .10 5 1960 ---- ---- ---- ---- .00 -.10 .10 2 1965 ---- ---- ---- ---- .00 -.10 .10 46 1970 ---- ---- ---- ---- .00 -.10 .10 23 1975 ---- ---- ---- ---- .00 -.10 .10 1 1980 ---- ---- ---- ---- .00 -.10 .10 13 1985 ---- ---- ---- ---- .00 -.10 .10 20 1990 ---- ---- ---- ---- .00 -.10 .10 40 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 304 2005 ---- ---- ---- ---- .00 -.10 .10 2010 ---- ---- ---- ---- .00 -.10 .10 302 2015 ---- ---- ---- ---- .00 -.10 .10 2020 ---- ---- ---- ---- .00 -.10 .10 25 2025 ---- ---- ---- ---- .00 -.10 .10 30 2030 ---- ---- ---- ---- .00 -.10 .10 2035 ---- ---- ---- ---- .00 -.10 .10 2040 ---- ---- ---- ---- .00 -.10 .10 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 2055 ---- ---- ---- ---- .00 -.10 .10 2060 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4203 4507 8606 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 45 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 30 1620 ---- ---- ---- ---- .00 -.10 .10 10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 19 1645 ---- ---- ---- ---- .00 -.10 .10 2 1650 ---- ---- ---- ---- .00 -.10 .10 3 1655 ---- ---- ---- ---- .00 -.10 .10 3 1660 ---- ---- ---- ---- .00 -.10 .10 13 1665 ---- ---- ---- ---- .00 -.10 .10 1 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 69 1680 ---- ---- ---- ---- .00 -.10 .10 28 1685 ---- ---- ---- ---- .00 -.10 .10 14 1690 ---- ---- ---- ---- .00 -.10 .10 30 1695 ---- ---- ---- ---- .00 -.10 .10 30 1700 ---- ---- ---- ---- .00 -.10 .10 84 1705 ---- ---- ---- ---- .00 -.10 .10 146 1710 ---- ---- ---- ---- .00 -.10 .10 13 41 1715 ---- ---- ---- ---- .00 -.10 .10 28 1720 ---- ---- ---- ---- .00 -.10 .10 5 200 1725 ---- ---- ---- ---- .00 -.10 .10 6 21 1730 ---- ---- ---- ---- .00 -.10 .10 49 1735 ---- ---- ---- ---- .00 -.10 .10 15 1740 ---- ---- ---- ---- .00 -.10 .10 324 1745 ---- ---- ---- ---- .00 -.10 .10 111 1750 ---- ---- ---- ---- .00 -.10 6 .10 4 555 1755 ---- ---- ---- ---- .00 -.10 .10 138 1760 ---- ---- ---- ---- .00 -.10 .10 1 222 1765 ---- ---- ---- ---- .00 -.10 8 .10 197 1770 ---- ---- ---- ---- .00 -.10 .10 2 120 1775 ---- ---- ---- ---- .00 -.10 .10 24 153 1780 ---- ---- ---- ---- .00 -.10 .10 1 82 1785 .10 .10 .10 .10 .00 -.10 200 .10 1 240 1790 .10 .10 .10 .10 .00 -.10 2 .10 6 652 1795 .10 .10 .10 .10 .00 -.20 6 .20 24 76 1800 .20 .20 .10 .10 .00 -.30 15 .30 24 179 1805 .10 .10 .10 .10 .00 -.50 4 .50 28 87 1810 .50 .50 .10 .10 .00 -.80 58 .80 78 169 1815 1.50 1.50 .10 .10 .00 -1.30 331 1.30 511 472 1820 1.70 2.40B .10 .10 .00 -2.00 1083 2.00 452 396 1825 2.30 3.70B .10 .10 .00 -3.10 927 3.10 997 876 1830 5.50 6.00 .10 .10 .00 -4.60 428 4.60 753 212 1835 4.30 7.70B .10 .10 .00 -6.40 279 6.40 171 160 1840 10.10 10.30B .10 .10A .00 -8.70 158 8.70 304 485 1845 9.30 13.20B .10 .10 .00 -11.40 544 11.40 420 379 1850 17.40 17.40 .10A .10A .00 -14.40 454 14.40 647 754 1855 8.00 20.50B .10A .10A .00 -17.90 81 17.90 87 47 1860 19.90 24.70B .10 .10 .00 -21.70 275 21.70 67 243 1865 12.60 29.10B .10 .10 .00 -25.90 108 25.90 62 39 1870 5.80 33.70B .40A .40A .30 -30.00 32 30.30 7 10 1875 19.80 38.40B 5.50A 5.50A 5.30 -29.70 4 35.00 6 1880 16.70 43.30B 10.40A 14.60B 10.30 -29.50 2 39.80 1885 ---- 48.00B 15.40A 48.00B 15.30 -29.40 44.70 1 1890 ---- 53.00B 20.40A 52.90B 20.30 -29.30 49.60 1895 ---- 57.90B 25.40A 57.90B 25.30 -29.20 54.50 1900 34.50 62.90B 30.10A 30.10A 30.30 -29.20 1 59.50 1905 ---- 67.90B 35.40A 67.90B 35.30 -29.20 64.50 1910 ---- 72.90B 40.40A 72.90B 40.30 -29.20 69.50 1915 ---- 77.90B 45.40A 77.80B 45.30 -29.20 74.50 1920 ---- 82.90B 50.40A 82.80B 50.30 -29.20 79.50 1925 ---- 87.90B 55.50A 87.80B 55.30 -29.20 84.50 1930 ---- 92.90B 60.50A 92.80B 60.30 -29.20 89.50 1935 ---- 97.90B 65.60A 97.80B 65.30 -29.20 94.50 1940 ---- 102.90B 70.60A 102.80B 70.30 -29.20 99.50 1945 ---- 107.90B 75.60A 107.80B 75.30 -29.20 104.50 1950 ---- 112.80B 80.60A 112.30B 80.30 -29.20 109.50 1955 ---- 117.90B 85.50A 117.80B 85.30 -29.20 114.50 1960 ---- 122.90B 90.50A 122.80B 90.30 -29.20 119.50 1965 ---- 127.90B 95.50A 127.80B 95.30 -29.20 124.50 1970 ---- 132.90B 100.50A 132.80B 100.30 -29.20 129.50 1975 ---- 137.90B 105.50A 137.80B 105.30 -29.20 134.50 1980 ---- 142.90B 110.50A 142.80B 110.30 -29.20 139.50 1985 ---- 147.90B 115.50A 147.80B 115.30 -29.20 144.50 1990 ---- 152.90B 120.50A 152.80B 120.30 -29.20 149.50 1995 ---- 157.90B 125.50A 157.90B 125.30 -29.20 154.50 2000 ---- 162.90B 130.60A 162.80B 130.30 -29.20 159.50 2005 ---- 167.90B 135.50A 167.90B 135.30 -29.20 164.50 2010 ---- 172.90B 140.50A 172.90B 140.30 -29.20 169.50 2015 ---- 177.90B 145.50A 177.90B 145.30 -29.20 174.50 2020 ---- 182.90B 150.50A 182.90B 150.30 -29.20 179.50 2025 ---- 187.90B 155.50A 187.90B 155.30 -29.20 184.50 2030 ---- 192.90B 160.50A 192.80B 160.30 -29.20 189.50 2035 ---- 197.90B 165.50A 197.80B 165.30 -29.20 194.50 2040 ---- 202.90B 170.50A 202.80B 170.30 -29.20 199.50 2045 ---- 207.90B 175.50A 207.80B 175.30 -29.20 204.50 2050 ---- 212.90B 180.60A 212.90B 180.30 -29.20 209.50 2055 ---- 217.90B 185.50A 217.80B 185.30 -29.20 214.50 2060 ---- 222.90B 190.50A 222.80B 190.30 -29.20 219.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5006 4695 8267 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1595 ---- 279.40B 242.20A 242.20A 274.70 +29.10 245.60 1600 ---- 274.40B 237.10A 237.10A 269.70 +29.10 240.60 1605 ---- 269.30B 232.20A 232.20A 264.70 +29.10 235.60 1610 ---- 264.40B 227.20A 227.20A 259.70 +29.10 230.60 1615 ---- 259.40B 222.20A 222.20A 254.70 +29.10 225.60 1620 ---- 254.40B 217.20A 217.20A 249.70 +29.10 220.60 1625 ---- 249.30B 212.20A 212.20A 244.70 +29.10 215.60 1630 ---- 244.30B 207.20A 207.20A 239.70 +29.10 210.60 1635 ---- 239.40B 202.20A 202.20A 234.70 +29.10 205.60 1640 ---- 234.30B 197.20A 197.20A 229.70 +29.10 200.60 1645 ---- 229.30B 192.20A 192.20A 224.70 +29.10 195.60 1650 ---- 224.40B 187.10A 187.10A 219.70 +29.10 190.60 1655 ---- 219.40B 182.20A 182.20A 214.70 +29.10 185.60 1660 ---- 214.30B 177.20A 177.20A 209.70 +29.10 180.60 1665 ---- 209.40B 172.20A 172.20A 204.70 +29.10 175.60 1670 ---- 204.40B 167.20A 167.20A 199.70 +29.10 170.60 1675 ---- 199.30B 162.20A 162.20A 194.70 +29.10 165.60 1680 ---- 194.30B 157.20A 157.20A 189.70 +29.10 160.60 1685 ---- 189.40B 152.20A 152.20A 184.70 +29.10 155.60 1690 ---- 184.40B 147.20A 147.20A 179.70 +29.10 150.60 1695 ---- 179.40B 142.10A 142.10A 174.70 +29.10 145.60 1700 ---- 174.80B 137.10A 137.10A 169.70 +29.00 140.70 1705 ---- 169.30B 132.20A 132.20A 164.70 +29.00 135.70 1710 ---- 164.40B 127.30A 127.30A 159.70 +29.00 130.70 1715 ---- 159.30B 122.20A 122.20A 154.70 +28.90 125.80 1720 ---- 154.30B 117.20A 117.20A 149.70 +28.90 120.80 1725 ---- 149.80B 112.20A 112.20A 144.70 +28.90 115.80 1730 ---- 144.30B 107.30A 107.30A 139.70 +28.80 110.90 1 1735 ---- 139.30B 102.30A 102.30A 134.70 +28.80 105.90 1740 ---- 134.30B 97.40A 97.40A 129.70 +28.70 101.00 1745 ---- 129.30B 92.50A 92.50A 124.80 +28.70 96.10 1750 ---- 124.80B 87.50A 87.50A 119.80 +28.60 91.20 1755 ---- 119.50B 82.70A 82.70A 114.80 +28.40 86.40 1760 ---- 114.50B 78.00A 78.00A 109.80 +28.30 81.50 1765 ---- 109.50B 73.30A 73.30A 104.90 +28.10 76.80 1770 ---- 104.60B 68.50A 68.50A 99.90 +27.90 72.00 7 1775 ---- 100.00B 63.90A 63.90A 95.00 +27.60 67.40 50 50 1780 ---- 94.70B 59.40A 59.40A 90.00 +27.20 5 62.80 56 76 1785 ---- 89.80B 55.00A 55.00A 85.10 +26.80 58.30 1 1790 ---- 84.90B 50.90A 50.90A 80.30 +26.30 54.00 1795 ---- 80.00B 46.50A 46.50A 75.40 +25.70 49.70 1800 45.40 75.50B 42.50A 75.50B 70.70 +25.10 7 45.60 3 23 1805 ---- 70.70B 39.00A 39.00A 65.90 +24.30 41.60 8 34 1810 48.60 65.90B 35.10A 40.10A 61.30 +23.50 1 37.80 30 1815 ---- 61.30B 31.70A 31.70A 56.70 +22.50 34.20 45 1820 38.00 56.70B 28.20A 32.40A 52.20 +21.50 3 30.70 15 1825 28.50 52.20B 25.20A 27.00A 47.80 +20.40 6 27.40 11 49 1830 ---- 47.80B 22.20A 22.20A 43.50 +19.10 24.40 56 69 1835 24.20 43.60B 19.50A 26.30A 39.40 +17.90 7 21.50 1 111 1840 19.90 39.50B 17.10A 31.80A 35.50 +16.60 87 18.90 41 152 1845 15.30 35.50B 14.90A 15.20A 31.80 +15.30 2 16.50 13 30 1850 14.60 31.80B 12.90A 31.60B 28.30 +14.00 29 14.30 31 442 1855 12.40 28.30B 11.10A 24.20A 25.00 +12.70 23 12.30 5 46 1860 9.60 24.90B 9.50A 24.70B 21.90 +11.40 20 10.50 73 380 1865 9.60 21.90B 8.10A 17.50A 19.10 +10.10 70 9.00 34 177 1870 8.20 19.10B 6.80A 16.90A 16.50 +8.90 143 7.60 167 289 1875 11.50 16.60B 5.70A 14.60A 14.20 +7.80 2158 6.40 2278 2229 1880 6.00 14.30B 4.70A 12.50 12.10 +6.70 347 5.40 2 561 1885 5.50 12.20B 3.90A 12.20B 10.20 +5.70 61 4.50 6 29 1890 10.20 10.40B 3.20A 10.40B 8.60 +4.90 23 3.70 7 110 1895 3.00 8.80B 2.60A 8.80B 7.20 +4.10 281 3.10 6 35 1900 2.60 7.40 2.00 6.40A 6.00 +3.40 2324 2.60 2517 2813 1905 2.00 6.10B 1.80 6.10B 5.00 +2.90 33 2.10 9 26 1910 1.90 5.30 1.40A 4.40A 4.10 +2.30 341 1.80 3 34 1915 1.20 4.30 1.20 3.60A 3.40 +2.00 8 1.40 15 15 1920 2.10 3.50 1.00A 3.00A 2.80 +1.60 11 1.20 3 1925 .80 2.80B .80 2.80B 2.20 +1.20 11 1.00 47 364 1930 2.30 2.30 .60A 2.00A 1.80 +1.00 44 .80 1 30 1935 .60 1.90 .50A 1.60A 1.50 +.80 43 .70 4 12 1940 .60 1.40B .40A .50A 1.20 +.60 37 .60 25 15 1945 ---- 1.10B .40A .40A 1.00 +.50 2 .50 1950 .40 .90 .30 .80A .80 +.40 85 .40 1 46 1955 .20 .70 .20 .70 .60 +.30 75 .30 14 14 1960 .20 .60B .20 .40 .50 +.20 91 .30 62 71 1965 ---- .40B ---- .40B .40 +.20 31 .20 1970 .40 .40 .30 .30 .30 +.10 106 .20 7 1975 .20 .30B .20 .30B .20 +.10 170 .10 5 1980 .20 .20 .20 .20 .20 +.10 56 .10 8 1985 .20 .20 .20 .20 .20 +.10 15 .10 1 27 1990 .20 .20 .20 .20 .10 UNCH 27 .10 30 1995 .10 .10 .10 .10 .10 UNCH 1 .10 21 2000 .10 .10 .10 .10 .10 UNCH 21 .10 61 96 2005 ---- ---- ---- ---- .10 UNCH .10 21 2010 ---- ---- ---- ---- .10 UNCH .10 15 30 2015 ---- ---- ---- ---- .10 UNCH .10 62 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 85 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6805 5623 8826 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 2 1675 ---- ---- ---- ---- .10 UNCH .10 1 29 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 2 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 27 84 1700 ---- ---- ---- ---- .10 UNCH .10 26 1705 ---- ---- .10A .10A .10 -.10 .20 25 1710 .10 .10 .10 .10 .10 -.10 2 .20 1 21 1715 .10 .10 .10 .10 .10 -.10 1 .20 11 32 1720 ---- ---- .10A .10A .10 -.20 .30 1 12 1725 ---- ---- .20A .20A .10 -.20 .30 69 1730 ---- ---- .20A .20A .10 -.20 .30 10 24 1735 ---- ---- .20A .20A .10 -.30 34 .40 13 28 1740 .20 .20 .10A .10A .10 -.40 33 .50 27 66 1745 ---- ---- .20A .20A .10 -.50 4 .60 4 27 1750 .20 .20 .20 .20 .20 -.50 10 .70 95 505 1755 .50 .50 .20 .20 .20 -.60 15 .80 6 22 1760 .30 .30 .20A .20A .20 -.80 52 1.00 5 137 1765 .30 .30 .20 .20 .20 -1.00 157 1.20 32 204 1770 1.10 1.10 .10 .10 .30 -1.20 14 1.50 4 58 1775 .70 .70 .20 .20 .30 -1.50 232 1.80 435 1413 1780 .40 .40 .30 .30 .40 -1.90 52 2.30 16 124 1785 .60 2.90B .40A .40A .50 -2.30 39 2.80 10 25 1790 2.80 3.60B .40 .40 .60 -2.80 99 3.40 6 58 1795 3.60 4.50B .60 .60 .80 -3.30 105 4.10 11 88 1800 4.50 5.50B .80A .90 1.00 -4.00 542 5.00 948 1010 1805 ---- 6.60B 1.00A 6.60B 1.30 -4.70 1 6.00 46 60 1810 6.10 8.00B 1.20 1.20 1.60 -5.60 69 7.20 77 245 1815 7.80 9.50B 1.70A 1.70A 2.00 -6.60 244 8.60 2 88 1820 9.00 11.30B 2.10 2.10 2.50 -7.60 233 10.10 754 1229 1825 5.50 13.20B 2.60A 2.60A 3.10 -8.70 311 11.80 10 145 1830 4.20 15.30B 3.10 3.40B 3.90 -9.90 67 13.80 8 231 1835 9.00 17.70B 4.00 4.30B 4.80 -11.10 99 15.90 45 43 1840 17.00 20.30B 4.90A 5.30 5.80 -12.50 95 18.30 84 64 1845 20.70 23.10B 5.90A 5.90A 7.10 -13.80 88 20.90 14 52 1850 13.60 26.10B 7.20A 8.00 8.60 -15.10 127 23.70 25 35 1855 26.50 29.30B 8.60A 8.60A 10.30 -16.40 121 26.70 10 215 1860 29.00 32.70B 10.30A 10.60A 12.20 -17.70 61 29.90 10 25 1865 15.30 36.30B 12.30A 13.60B 14.40 -18.90 183 33.30 7 7 1870 18.90 39.60B 14.40A 15.50A 16.80 -20.20 20 37.00 3 1875 17.40 43.60B 17.00A 17.00A 19.50 -21.30 23 40.80 1880 33.00 47.70B 19.80A 39.10B 22.40 -22.30 2 44.70 1885 ---- 51.90B 22.70A 51.90B 25.50 -23.30 48.80 1890 41.50 56.30B 25.90A 32.10B 28.90 -24.20 6 53.10 1895 ---- 60.50B 29.30A 60.50B 32.50 -25.00 57.50 1900 ---- 65.20B 32.80A 65.20B 36.30 -25.60 6 61.90 1905 ---- 69.80B 36.60A 69.80B 40.20 -26.30 66.50 1910 ---- 74.50B 40.60A 74.50B 44.40 -26.70 71.10 1915 44.80 79.10B 44.70A 47.50B 48.60 -27.20 1 75.80 1920 ---- 83.90B 48.90A 83.90B 53.00 -27.50 80.50 1925 ---- 88.70B 53.20A 88.70B 57.50 -27.80 85.30 1930 ---- 93.60B 57.60A 93.60B 62.10 -28.10 90.20 1935 ---- 98.50B 62.10A 98.50B 66.70 -28.30 95.00 1940 ---- 103.40B 66.80A 103.30B 71.50 -28.40 99.90 1945 ---- 108.30B 71.40A 108.30B 76.20 -28.60 104.80 1950 ---- 113.20B 76.20A 113.10B 81.00 -28.70 109.70 1955 ---- 118.20B 81.40A 118.20B 85.90 -28.70 114.60 1960 ---- 123.10B 86.20A 123.10B 90.70 -28.90 119.60 1965 ---- 128.10B 91.10A 128.10B 95.60 -28.90 124.50 1970 ---- 133.00B 96.00A 133.00B 100.60 -28.90 129.50 1975 ---- 137.90B 100.50A 137.60B 105.50 -29.00 134.50 1980 ---- 142.90B 105.90A 142.90B 110.40 -29.00 139.40 1985 ---- 147.80B 110.80A 147.60B 115.40 -29.00 144.40 1990 ---- 152.90B 115.70A 152.90B 120.40 -29.00 149.40 1995 ---- 157.90B 120.70A 157.90B 125.30 -29.10 154.40 2000 ---- 162.90B 125.30A 162.90B 130.30 -29.10 159.40 2005 ---- 167.90B 130.80A 167.90B 135.30 -29.10 164.40 2010 ---- 172.90B 135.70A 172.90B 140.30 -29.10 169.40 2015 ---- 177.90B 140.60A 177.90B 145.30 -29.10 174.40 2020 ---- 182.90B 145.70A 182.90B 150.30 -29.10 179.40 2025 ---- 187.90B 150.30A 187.90B 155.30 -29.10 184.40 2030 ---- 192.90B 155.70A 192.80B 160.30 -29.10 189.40 2035 ---- 197.90B 160.70A 197.80B 165.30 -29.10 194.40 2040 ---- 202.90B 165.70A 202.80B 170.30 -29.10 199.40 2045 ---- 207.90B 170.70A 207.80B 175.30 -29.10 204.40 2050 ---- 212.90B 175.20A 212.90B 180.30 -29.10 209.40 2055 ---- 217.90B 180.70A 217.80B 185.30 -29.10 214.40 2060 ---- 222.90B 185.70A 222.80B 190.30 -29.10 219.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3148 2755 6708 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- 269.40B 232.20A 232.20A 264.70 +29.10 235.60 1610 ---- 264.40B 227.10A 227.10A 259.70 +29.10 230.60 1615 ---- 259.40B 222.10A 222.10A 254.70 +29.10 225.60 1620 ---- 254.40B 217.30A 217.30A 249.70 +29.10 220.60 1625 ---- 249.40B 212.30A 212.30A 244.70 +29.10 215.60 1630 ---- 244.30B 207.30A 207.30A 239.70 +29.10 210.60 1635 ---- 239.40B 202.20A 202.20A 234.70 +29.10 205.60 1640 ---- 234.30B 197.20A 197.20A 229.70 +29.10 200.60 1645 ---- 229.40B 192.20A 192.20A 224.70 +29.10 195.60 1650 ---- 224.80B 187.20A 187.20A 219.70 +29.10 190.60 1655 ---- 219.40B 182.20A 182.20A 214.70 +29.10 185.60 1660 ---- 214.40B 177.20A 177.20A 209.70 +29.10 180.60 1665 ---- 209.40B 172.30A 172.30A 204.70 +29.00 175.70 1670 ---- 204.30B 167.30A 167.30A 199.70 +29.00 170.70 1675 ---- 199.80B 162.40A 162.40A 194.70 +29.00 165.70 1680 ---- 194.30B 157.30A 157.30A 189.70 +29.00 160.70 1685 ---- 189.30B 152.30A 152.30A 184.70 +28.90 155.80 1690 ---- 184.30B 147.30A 147.30A 179.70 +28.90 150.80 1695 ---- 179.30B 142.30A 142.30A 174.70 +28.80 145.90 1700 ---- 174.80B 137.40A 137.40A 169.70 +28.80 140.90 1705 ---- 169.50B 132.50A 132.50A 164.70 +28.70 136.00 1710 ---- 164.40B 127.60A 127.60A 159.70 +28.70 131.00 1715 ---- 159.40B 122.60A 122.60A 154.70 +28.60 126.10 1720 ---- 154.50B 117.70A 117.70A 149.80 +28.60 121.20 1725 ---- 149.90B 112.80A 112.80A 144.80 +28.50 116.30 1730 ---- 144.60B 107.90A 107.90A 139.80 +28.30 111.50 1735 ---- 139.60B 103.00A 103.00A 134.90 +28.30 106.60 1740 ---- 134.70B 98.30A 98.30A 129.90 +28.10 101.80 1745 ---- 129.70B 93.50A 93.50A 125.00 +28.00 97.00 1750 ---- 125.10B 88.80A 88.80A 120.10 +27.80 92.30 1755 ---- 119.90B 84.10A 84.10A 115.20 +27.60 87.60 1760 ---- 115.00B 79.50A 79.50A 110.30 +27.40 82.90 1765 ---- 110.10B 75.10A 75.10A 105.40 +27.00 78.40 1770 ---- 105.20B 70.30A 70.30A 100.60 +26.80 15 73.80 2 5 1775 ---- 100.70B 65.90A 65.90A 95.80 +26.40 69.40 1 1780 ---- 95.90B 61.60A 61.60A 91.00 +26.00 65.00 1785 ---- 91.10B 57.50A 57.50A 86.30 +25.50 60.80 1 1790 ---- 86.40B 53.50A 53.50A 81.60 +25.00 15 56.60 2 57 1795 ---- 81.70B 49.50A 49.50A 76.90 +24.30 52.60 1 1800 76.30 77.00B 45.60A 76.80B 72.30 +23.70 32 48.60 1 3 1805 ---- 72.50B 42.10A 42.10A 67.80 +23.00 2 44.80 1 1 1810 ---- 68.00B 38.60A 38.60A 63.40 +22.20 41.20 1815 ---- 63.50B 35.10A 35.10A 59.10 +21.40 37.70 2 1820 ---- 59.20B 32.00A 32.00A 54.80 +20.40 11 34.40 1 1825 ---- 55.00B 29.00A 29.00A 50.70 +19.50 31.20 1830 ---- 50.80B 26.00A 26.00A 46.80 +18.50 22 28.30 57 1835 ---- 46.90B 23.40A 23.40A 42.90 +17.40 25.50 1 1840 ---- 43.00B 21.00A 21.00A 39.30 +16.30 2 23.00 3 1 1845 ---- 39.30B 18.70A 18.70A 35.80 +15.20 1 20.60 86 1850 ---- 35.90B 16.70A 16.70A 32.50 +14.10 18.40 2 25 1855 ---- 32.50B 14.80A 14.80A 29.40 +13.00 4 16.40 1 15 1860 ---- 29.40B 13.10A 13.10A 26.40 +11.90 12 14.50 1 65 1865 12.70 26.50B 11.60A 24.50A 23.70 +10.80 2 12.90 5 1870 11.50 23.90B 10.20A 23.90B 21.20 +9.80 11 11.40 2 84 1875 ---- 21.50B 9.00A 9.00A 18.90 +8.90 12 10.00 5 8 1880 18.90 19.10B 7.90A 17.40A 16.80 +8.00 152 8.80 1 29 1885 ---- 17.00B 6.90A 6.90A 14.80 +7.10 7.70 4 16 1890 11.80 15.10B 6.10A 13.70A 13.10 +6.30 9 6.80 167 107 1895 ---- 13.30B 5.30A 5.30A 11.50 +5.60 5.90 1900 4.90 11.70B 4.60A 4.80A 10.10 +4.90 4 5.20 11 14 1905 4.90 10.30B 4.00A 4.10A 8.80 +4.30 12 4.50 1910 ---- 9.00B 3.50A 3.50A 7.70 +3.80 3.90 1915 6.00 7.90B 3.00A 7.90B 6.70 +3.30 13 3.40 5 1920 5.80 6.90B 2.60A 5.30A 5.80 +2.80 7 3.00 2 1 1925 3.70 6.00B 2.30A 6.00B 5.10 +2.50 7 2.60 1930 4.00 5.20B 2.00A 5.20B 4.40 +2.10 13 2.30 67 1935 4.50 4.50 1.80A 4.20A 3.80 +1.80 6 2.00 1940 ---- 3.90B 1.50A 1.50A 3.30 +1.50 1.80 4 8 1945 2.90 3.40B 1.30A 3.40B 2.90 +1.30 6 1.60 1950 1.30 3.00 1.20A 2.80A 2.50 +1.10 11 1.40 7 16 1955 1.70 2.50B 1.00A 2.50B 2.20 +1.00 20 1.20 2 2 1960 1.10 2.20B .90 1.90 1.90 +.80 4 1.10 1965 ---- 1.90B .80A .80A 1.60 +.60 1.00 8 1970 1.00 1.60B .70A 1.60B 1.40 +.50 1 .90 1975 .70 1.40B .70 1.40B 1.20 +.40 5 .80 14 39 1980 ---- 1.20B .60A .60A 1.10 +.40 .70 1985 ---- 1.00B .50A .50A .90 +.30 .60 9 1990 .40 .90B .40 .90B .80 +.20 15 .60 13 13 1995 .40 .70B .40 .70B .70 +.20 2 .50 19 2000 .40 .60B .40 .60B .60 +.10 6 .50 2005 .40 .50 .40 .50 .50 +.10 10 .40 2 2010 .50 .50 .50 .50 .50 +.10 1 .40 2015 .40 .40 .40 .40 .40 +.10 1 .30 2020 ---- ---- ---- ---- .40 +.10 .30 1 2 2025 .30 .30 .30 .30 .30 UNCH 46 .30 2030 ---- .30B ---- .30B .30 +.10 .20 2035 ---- ---- ---- ---- .20 UNCH 10 .20 2040 ---- ---- ---- ---- .20 UNCH .20 2045 ---- ---- ---- ---- .20 UNCH .20 2050 ---- ---- ---- ---- .20 UNCH .20 2055 ---- ---- ---- ---- .10 -.10 .20 2060 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 502 246 776 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 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- .10A .10A .10 -.10 .20 34 1665 ---- ---- .10A .10A .10 -.10 .20 1670 .10 .10 .10 .10 .10 -.10 4 .20 21 1675 .10 .10 .10 .10 .10 -.10 3 .20 1680 ---- ---- .20A .20A .10 -.20 .30 12 1685 ---- ---- .10A .10A .10 -.20 .30 1690 ---- ---- .20A .20A .10 -.30 .40 18 21 1695 ---- ---- .20A .20A .10 -.30 .40 1 1700 ---- ---- .20A .20A .10 -.40 .50 13 1705 ---- ---- .20A .20A .10 -.40 .50 3 1710 ---- ---- .20A .20A .10 -.50 .60 2 1715 .40 .40 .20A .20A .10 -.60 2 .70 1720 ---- ---- .30A .30A .20 -.60 .80 5 5 1725 .40 .40 .30A .30A .20 -.70 14 .90 1730 .30 .30 .30 .30 .30 -.70 13 1.00 2 3 1735 .40 .40 .40 .40 .30 -.80 16 1.10 3 3 1740 .40 .40 .40 .40 .40 -.90 18 1.30 1 1745 .40 .40 .40 .40 .40 -1.10 18 1.50 1750 1.00 1.00 .50A .50A .50 -1.30 1 1.80 3 3 1755 .70 .70 .60A .60A .60 -1.50 3 2.10 3 1760 2.10 2.10 .70A .70A .70 -1.80 1 2.50 150 152 1765 ---- ---- .80A .80A .80 -2.10 2.90 1 1770 ---- 3.40B 1.00A 3.40B 1.00 -2.30 3.30 1 16 1775 3.40 4.00B 1.10A 1.10A 1.20 -2.70 8 3.90 1 2 1780 2.70 4.70B 1.30A 2.80B 1.40 -3.10 4 4.50 8 22 1785 ---- 5.50B 1.50A 5.50B 1.70 -3.60 5.30 4 20 1790 ---- 6.40B 1.80A 6.40B 2.00 -4.10 22 6.10 22 28 1795 ---- 7.50B 2.10A 7.50B 2.30 -4.70 7.00 1 1 1800 6.90 8.70B 2.50 2.50 2.70 -5.40 199 8.10 24 32 1805 5.40 10.00B 2.90A 6.50B 3.20 -6.10 2 9.30 11 39 1810 6.10 11.50B 3.40A 7.60B 3.80 -6.80 12 10.60 16 1815 ---- 13.10B 3.90A 13.10B 4.40 -7.70 12.10 3 16 1820 12.90 14.90B 4.60 4.80B 5.20 -8.60 2 13.80 4 6 1825 ---- 17.00B 5.40A 17.00B 6.10 -9.60 15.70 19 44 1830 11.20 19.20B 6.20 6.70B 7.10 -10.60 31 17.70 3 5 1835 12.60 21.50B 7.30A 7.30A 8.30 -11.60 4 19.90 26 217 1840 13.80 24.10B 8.50 9.10B 9.60 -12.80 44 22.40 17 19 1845 11.80 26.90B 9.80A 12.50B 11.10 -13.90 37 25.00 327 317 1850 13.20 29.90B 11.30A 12.30B 12.80 -15.00 21 27.80 5 38 1855 15.80 33.00B 13.00A 13.00A 14.70 -16.00 7 30.70 2 3 1860 23.00 36.30B 14.90A 14.90A 16.80 -17.10 18 33.90 1865 22.60 39.80B 17.00A 17.00A 19.00 -18.20 8 37.20 11 6 1870 22.30 43.00B 19.20A 20.90B 21.50 -19.20 12 40.70 1875 ---- 46.80B 21.80A 46.70B 24.20 -20.20 12 44.40 1880 ---- 50.70B 24.50A 50.70B 27.00 -21.10 1 48.10 1885 ---- 54.80B 27.40A 54.80B 30.10 -22.00 52.10 1890 ---- 58.90B 30.50A 58.90B 33.40 -22.70 56.10 1895 ---- 63.10B 33.70A 63.10B 36.80 -23.40 60.20 5 1900 ---- 67.50B 37.10A 67.50B 40.40 -24.10 64.50 1905 ---- 71.70B 40.70A 71.70B 44.10 -24.70 68.80 1910 ---- 76.40B 44.40A 76.40B 48.00 -25.20 73.20 1915 ---- 80.90B 48.30A 80.80B 52.00 -25.70 77.70 1920 ---- 85.50B 52.30A 85.50B 56.10 -26.20 82.30 1 1 1925 ---- 90.20B 56.40A 90.10B 60.30 -26.60 86.90 1930 ---- 94.90B 60.60A 94.90B 64.60 -27.00 91.60 1935 ---- 99.60B 64.90A 99.60B 69.00 -27.30 96.30 1940 ---- 104.30B 69.30A 104.20B 73.50 -27.60 101.10 1945 ---- 109.20B 73.70A 109.20B 78.10 -27.70 105.80 1950 ---- 114.00B 78.30A 114.00B 82.70 -28.00 110.70 1955 ---- 118.90B 82.80A 118.90B 87.30 -28.20 115.50 1960 ---- 123.70B 87.50A 123.60B 92.10 -28.20 120.30 1965 ---- 128.60B 92.20A 128.50B 96.80 -28.40 125.20 1970 ---- 133.60B 96.90A 133.60B 101.60 -28.50 130.10 1975 ---- 138.40B 101.70A 138.20B 106.40 -28.60 135.00 1980 ---- 143.40B 106.50A 143.40B 111.20 -28.70 139.90 1985 ---- 148.30B 111.60A 148.30B 116.10 -28.80 144.90 1990 ---- 153.30B 116.40A 153.20B 121.00 -28.80 149.80 1995 ---- 158.20B 121.30A 158.20B 125.90 -28.80 154.70 2000 ---- 163.30B 125.90A 163.30B 130.80 -28.90 159.70 2005 ---- 168.20B 131.10A 168.10B 135.70 -29.00 164.70 2010 ---- 173.10B 136.00A 173.10B 140.60 -29.00 169.60 2015 ---- 178.10B 141.00A 178.00B 145.60 -29.00 174.60 2020 ---- 183.00B 145.90A 183.00B 150.50 -29.00 179.50 2025 ---- 188.00B 150.60A 188.00B 155.50 -29.00 184.50 2030 ---- 193.00B 155.90A 193.00B 160.40 -29.10 189.50 2035 ---- 198.00B 160.80A 197.90B 165.40 -29.10 194.50 2040 ---- 202.90B 165.80A 202.90B 170.40 -29.10 199.50 2045 ---- 207.90B 170.80A 207.90B 175.40 -29.00 204.40 2050 ---- 212.90B 175.40A 212.80B 180.30 -29.10 209.40 2055 ---- 218.00B 180.80A 217.90B 185.30 -29.10 214.40 2060 ---- 222.80B 185.80A 222.80B 190.30 -29.10 219.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 537 676 1131 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 250.40B 213.50A 213.50A 245.90 +29.10 216.80 1645 ---- 245.40B 208.40A 208.40A 240.90 +29.10 211.80 1650 ---- 240.60B 203.40A 203.40A 235.90 +29.10 206.80 1655 ---- 235.40B 198.40A 198.40A 230.90 +29.10 201.80 1660 ---- 230.40B 193.50A 193.50A 225.90 +29.10 196.80 1665 ---- 225.60B 188.60A 188.60A 220.90 +29.10 191.80 1670 ---- 220.40B 183.50A 183.50A 215.90 +29.10 186.80 1675 ---- 215.90B 178.40A 178.40A 210.90 +29.00 181.90 1680 ---- 210.50B 173.60A 173.60A 205.90 +29.00 176.90 1685 ---- 205.50B 168.50A 168.50A 200.90 +28.90 172.00 1690 ---- 200.50B 163.70A 163.70A 195.90 +28.90 167.00 1695 ---- 195.50B 158.70A 158.70A 190.90 +28.80 162.10 1700 ---- 191.00B 153.70A 153.70A 186.00 +28.90 157.10 1705 ---- 185.70B 148.90A 148.90A 181.00 +28.80 152.20 1710 ---- 180.70B 144.00A 144.00A 176.00 +28.70 147.30 1715 ---- 175.70B 139.00A 139.00A 171.10 +28.70 142.40 1720 ---- 170.80B 134.10A 134.10A 166.10 +28.50 137.60 1725 ---- 166.20B 129.30A 129.30A 161.10 +28.40 132.70 1730 ---- 160.90B 124.50A 124.50A 156.20 +28.30 127.90 1735 ---- 156.00B 119.70A 119.70A 151.30 +28.20 123.10 1740 ---- 151.10B 114.80A 114.80A 146.40 +28.10 118.30 1745 ---- 146.10B 110.10A 110.10A 141.50 +28.00 113.50 1750 ---- 141.50B 105.40A 105.40A 136.60 +27.80 108.80 1755 ---- 136.40B 100.70A 100.70A 131.70 +27.60 104.10 1760 ---- 131.50B 96.10A 96.10A 126.80 +27.30 99.50 1765 ---- 126.60B 91.60A 91.60A 122.00 +27.10 94.90 1770 ---- 121.80B 87.10A 87.10A 117.20 +26.90 90.30 1775 ---- 117.20B 82.60A 82.60A 112.40 +26.50 85.90 1780 ---- 112.20B 78.20A 78.20A 107.70 +26.30 81.40 1785 ---- 107.30B 73.90A 73.90A 103.00 +25.90 77.10 1790 ---- 102.60B 69.70A 69.70A 98.30 +25.50 72.80 1795 ---- 98.00B 65.60A 65.60A 93.60 +25.00 68.60 50 147 1800 ---- 93.70B 61.50A 61.50A 89.10 +24.50 64.60 55 55 1805 ---- 89.10B 57.60A 57.60A 84.50 +23.90 60.60 1810 ---- 84.60B 53.90A 53.90A 80.10 +23.40 56.70 1815 ---- 80.10B 50.20A 50.20A 75.70 +22.70 53.00 1 1820 ---- 75.70B 46.60A 46.60A 71.40 +22.10 49.30 3 1825 ---- 71.40B 43.30A 43.30A 67.20 +21.30 45.90 1830 ---- 67.20B 40.00A 40.00A 63.10 +20.60 42.50 1835 ---- 63.00B 36.60A 36.60A 59.10 +19.80 39.30 1840 ---- 59.00B 33.70A 33.70A 55.20 +18.90 36.30 4 1845 ---- 55.10B 30.80A 30.80A 51.40 +18.00 33.40 7 7 1850 ---- 51.30B 28.30A 28.30A 47.70 +17.10 30.60 1855 ---- 47.70B 25.80A 25.80A 44.20 +16.10 28.10 1860 ---- 44.20B 23.70A 23.70A 40.90 +15.30 25.60 1865 ---- 40.80B 21.60A 21.60A 37.70 +14.30 23.40 1870 ---- 37.60B 19.60A 19.60A 34.60 +13.30 21.30 6 6 1875 ---- 34.60B 17.80A 17.80A 31.80 +12.50 19.30 1880 ---- 31.70B 16.10A 16.10A 29.10 +11.60 17.50 10 1885 ---- 29.20B 14.50A 14.50A 26.50 +10.60 15.90 8 13 1890 24.90 26.70B 13.10A 26.70B 24.10 +9.80 4 14.30 123 1895 18.70 24.40B 11.80A 24.40B 21.90 +9.00 1 12.90 1900 ---- 22.10B 10.60A 10.60A 19.90 +8.30 11.60 1905 ---- 20.10B 9.50A 9.50A 17.90 +7.40 10.50 7 7 1910 15.00 18.20B 8.50A 18.20B 16.20 +6.80 3 9.40 1915 ---- 16.40B 7.60A 7.60A 14.60 +6.20 8.40 1920 7.50 14.80B 6.70A 14.80B 13.10 +5.60 7 7.50 1 1 1925 6.00 13.30B 6.00 12.10 11.70 +4.90 48 6.80 41 57 1930 10.30 11.90B 5.40A 9.70A 10.50 +4.50 5 6.00 1935 8.70 10.70B 4.80A 10.70B 9.40 +4.00 4 5.40 1940 ---- 9.50B 4.30A 4.30A 8.30 +3.50 4.80 1945 ---- 8.50B 3.80A 3.80A 7.40 +3.10 4.30 1950 7.20 7.60B 3.40A 7.60B 6.60 +2.70 2 3.90 1955 ---- 6.80B 3.10A 3.10A 5.90 +2.40 3.50 2 1960 ---- 6.00B 2.70A 2.70A 5.20 +2.10 1 3.10 1965 ---- 5.30B 2.40A 2.40A 4.60 +1.80 2.80 1970 ---- 4.70B 2.20A 2.20A 4.10 +1.60 1 2.50 1 1 1975 ---- 4.20B 2.00A 2.00A 3.70 +1.40 1 2.30 1980 ---- 3.70B 1.80A 1.80A 3.30 +1.30 2.00 1985 1.50 3.30B 1.50 3.30B 2.90 +1.10 1 1.80 1990 ---- 2.90B 1.40A 1.40A 2.60 +.90 1.70 1995 ---- 2.60B 1.30A 1.30A 2.30 +.80 1.50 2000 ---- 2.30B 1.20A 1.20A 2.10 +.70 1.40 2 2 2005 ---- 2.00B 1.10A 1.10A 1.90 +.60 1.30 2010 ---- 1.80B 1.00A 1.00A 1.70 +.50 1.20 1 1 2015 ---- 1.60B .90A .90A 1.50 +.40 1.10 2020 ---- 1.40B .80A .80A 1.30 +.30 1.00 2025 ---- 1.20B .80A .80A 1.20 +.30 .90 2030 ---- 1.10B .70A .70A 1.10 +.30 .80 1 1 2035 ---- 1.00B .70A .70A 1.00 +.20 .80 2040 ---- .90B .60A .60A .90 +.20 .70 17 2045 ---- .80B .60A .60A .80 +.10 .70 2050 ---- .70B ---- .70B .70 +.10 .60 2055 ---- ---- .50A .50A .60 UNCH .60 2060 ---- .60B ---- ---- .60 +.10 .50 2065 ---- ---- ---- ---- .50 UNCH .50 2070 ---- .50B ---- .50B .50 +.10 .40 2075 ---- ---- ---- ---- .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 180 458 OG4 JAN23 Gold Weekly Friday Option - Week 4 PUT 1640 ---- ---- .20A .20A .10 -.20 .30 1645 ---- ---- .20A .20A .10 -.20 .30 1650 ---- ---- .20A .20A .10 -.20 .30 1655 ---- ---- .20A .20A .10 -.20 .30 1660 ---- ---- .20A .20A .10 -.20 .30 1665 ---- ---- .20A .20A .10 -.20 .30 1670 ---- ---- .30A .30A .10 -.30 .40 1675 ---- ---- .30A .30A .10 -.30 .40 1680 ---- ---- .30A .30A .10 -.30 .40 1685 ---- ---- .30A .30A .20 -.30 .50 1690 ---- ---- .30A .30A .20 -.30 .50 1 1 1695 ---- ---- .30A .30A .20 -.40 .60 1700 ---- ---- .30A .30A .20 -.50 .70 1705 ---- ---- .40A .40A .30 -.50 .80 1710 ---- ---- .40A .40A .30 -.60 .90 1 1 1715 ---- ---- .50A .50A .30 -.70 1.00 1720 ---- ---- .50A .50A .40 -.70 1.10 17 1725 ---- ---- .60A .60A .50 -.70 1.20 1 1 1730 ---- ---- .60A .60A .50 -.90 1.40 1 1 1735 ---- ---- .70A .70A .60 -1.00 1.60 1740 ---- ---- .70A .70A .70 -1.10 1.80 1745 ---- ---- .80A .80A .80 -1.30 2.10 1 1750 ---- ---- .90A .90A .90 -1.40 2.30 1755 ---- 2.80B 1.00A 2.80B 1.00 -1.60 2.60 1760 ---- 3.20B 1.20A 3.20B 1.10 -1.90 3.00 1765 ---- 3.60B 1.30A 3.60B 1.30 -2.10 3.40 1770 ---- 4.10B 1.50A 4.10B 1.50 -2.30 3.80 1775 ---- 4.60B 1.60A 4.60B 1.70 -2.60 4.30 1780 ---- 5.20B 1.90A 5.20B 2.00 -2.90 4.90 1785 ---- 5.90B 2.10A 5.90B 2.20 -3.30 5.50 1790 4.40 6.70B 2.40A 2.40A 2.60 -3.70 3 6.30 1795 ---- 7.60B 2.70A 7.60B 2.90 -4.20 7.10 1800 7.30 8.50B 3.10A 3.10A 3.30 -4.70 4 8.00 5 2 1805 ---- 9.60B 3.50A 9.60B 3.80 -5.20 9.00 1810 ---- 10.80B 4.00A 10.80B 4.30 -5.80 10.10 1 1 1815 ---- 12.20B 4.50A 12.20B 4.90 -6.50 11.40 10 10 1820 ---- 13.60B 5.10A 13.60B 5.60 -7.10 12.70 5 1825 ---- 15.20B 5.80A 15.20B 6.40 -7.80 14.20 1830 ---- 17.00B 6.60A 17.00B 7.30 -8.60 1 15.90 1 18 1835 16.50 18.80B 7.50A 17.20B 8.30 -9.40 21 17.70 1 1840 13.10 20.80B 8.50A 8.50A 9.30 -10.30 9 19.60 1845 ---- 23.00B 9.60A 23.00B 10.60 -11.10 21.70 7 7 1850 12.20 25.40B 10.80A 12.90B 11.90 -12.10 10 24.00 1855 18.80 28.00B 12.20A 12.20A 13.40 -13.00 1 26.40 7 7 1860 ---- 30.70B 13.70A 30.70B 15.00 -13.90 28.90 1865 25.70 33.60B 15.30A 15.30A 16.80 -14.90 2 31.70 1870 ---- 36.60B 17.20A 36.60B 18.80 -15.80 34.60 5 10 1875 ---- 39.80B 19.10A 39.70B 20.90 -16.70 37.60 1880 ---- 43.20B 21.20A 43.00B 23.20 -17.60 1 40.80 1885 ---- 46.60B 23.60A 46.50B 25.60 -18.50 44.10 1890 ---- 49.60B 26.00A 49.60B 28.20 -19.30 47.50 1895 ---- 53.30B 28.70A 53.30B 31.00 -20.10 51.10 1900 ---- 57.20B 31.50A 57.20B 33.90 -20.90 54.80 1905 ---- 61.00B 34.40A 61.00B 37.00 -21.70 58.70 1910 ---- 65.10B 37.50A 65.10B 40.20 -22.40 62.60 1915 ---- 69.20B 40.70A 69.20B 43.60 -23.00 66.60 1920 ---- 73.40B 44.10A 73.40B 47.10 -23.60 70.70 1925 ---- 77.60B 47.60A 77.50B 50.70 -24.20 74.90 1930 ---- 81.90B 51.20A 81.90B 54.50 -24.70 79.20 1935 ---- 86.30B 54.90A 86.30B 58.40 -25.10 83.50 1940 ---- 90.80B 58.80A 90.80B 62.30 -25.70 88.00 1945 ---- 95.30B 62.70A 95.30B 66.40 -26.00 92.40 1950 ---- 100.00B 66.80A 99.80B 70.60 -26.40 97.00 1955 ---- 104.70B 71.00A 104.70B 74.80 -26.80 101.60 1960 ---- 109.30B 75.20A 109.30B 79.20 -27.00 106.20 1965 ---- 114.10B 79.50A 114.10B 83.60 -27.30 110.90 1970 ---- 118.80B 83.90A 118.80B 88.10 -27.50 115.60 1975 ---- 123.50B 88.40A 123.50B 92.60 -27.70 120.30 1980 ---- 128.40B 92.90A 128.40B 97.20 -27.90 125.10 1985 ---- 133.10B 97.50A 133.00B 101.80 -28.10 129.90 1990 ---- 138.00B 102.40A 138.00B 106.50 -28.20 134.70 1995 ---- 142.80B 107.10A 142.70B 111.20 -28.40 139.60 2000 ---- 147.70B 111.40A 147.50B 116.00 -28.40 144.40 2005 ---- 152.60B 116.50A 152.60B 120.80 -28.50 149.30 2010 ---- 157.60B 121.30A 157.50B 125.60 -28.60 154.20 2015 ---- 162.50B 126.00A 162.50B 130.40 -28.70 159.10 2020 ---- 167.30B 130.90A 167.20B 135.20 -28.80 164.00 2025 ---- 172.30B 135.40A 172.30B 140.10 -28.80 168.90 2030 ---- 177.30B 140.70A 177.20B 145.00 -28.90 173.90 2035 ---- 182.20B 145.40A 182.10B 149.80 -29.00 178.80 2040 ---- 187.20B 150.30A 187.20B 154.70 -29.00 183.70 2045 ---- 192.20B 155.20A 192.20B 159.70 -29.00 188.70 2050 ---- 197.10B 159.80A 197.10B 164.60 -29.00 193.60 2055 ---- 202.10B 165.20A 202.10B 169.50 -29.10 198.60 2060 ---- 206.90B 170.00A 206.80B 174.40 -29.20 203.60 2065 ---- 211.90B 174.90A 211.80B 179.40 -29.10 208.50 2070 ---- 216.90B 179.90A 216.80B 184.30 -29.20 213.50 2075 ---- 222.00B 184.50A 222.00B 189.30 -29.20 218.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 40 83 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.1610 +.0895 1.0715 280 ---- ---- ---- ---- 1.1110 +.0895 1.0215 285 ---- ---- ---- ---- 1.0610 +.0895 .9715 290 ---- ---- ---- ---- 1.0110 +.0895 .9215 295 ---- ---- ---- ---- .9610 +.0895 .8715 300 ---- ---- ---- ---- .9110 +.0895 .8215 305 ---- ---- ---- ---- .8610 +.0895 .7715 310 ---- ---- ---- ---- .8110 +.0895 .7215 315 ---- ---- ---- ---- .7610 +.0895 .6715 320 ---- ---- ---- ---- .7110 +.0895 .6215 325 ---- ---- ---- ---- .6610 +.0895 .5715 330 ---- ---- ---- ---- .6110 +.0895 .5215 335 ---- ---- ---- ---- .5610 +.0895 .4715 340 ---- ---- ---- ---- .5110 +.0895 .4215 345 ---- ---- ---- ---- .4610 +.0895 .3715 350 ---- ---- ---- ---- .4110 +.0895 .3215 355 ---- ---- ---- ---- .3610 +.0895 .2715 360 ---- ---- ---- ---- .3110 +.0895 .2215 365 ---- ---- ---- ---- .2610 +.0895 .1715 370 ---- .1450B .1050A .1450B .2110 +.0875 .1235 375 ---- ---- .0660A .0660A .1610 +.0820 .0790 380 ---- .0795B .0270A .0270A .1110 +.0685 6 .0425 8 18 385 .0100 .0615B .0085A .0585B .0610 +.0425 11 .0185 11 12 390 .0025 .0155B .0020 .0155B .0110 +.0045 20 .0065 2 256 395 ---- ---- .0005A .0005A .0000 -.0020 .0020 11 400 ---- ---- ---- ---- .0000 -.0005 .0005 3 405 ---- ---- ---- ---- .0000 -.0005 .0005 1 410 ---- ---- ---- ---- .0000 -.0005 .0005 13 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 11 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 21 325 H1E JAN23 Copper Weekly Friday Option - Week 1 PUT 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 15 355 ---- ---- ---- ---- .0000 -.0005 .0005 22 360 ---- ---- ---- ---- .0000 -.0005 .0005 1 10 365 ---- ---- ---- ---- .0000 -.0005 .0005 26 370 .0010 .0010 .0010 .0010 .0000 -.0025 3 .0025 6 32 375 .0030 .0030 .0010A .0010A .0000 -.0080 11 .0080 2 10 380 .0100 .0240B .0010A .0025B .0000 -.0215 7 .0215 26 43 385 .0140 .0550B .0005A .0005A .0000 -.0475 9 .0475 1 390 .0515 .0990B .0005A .0340B .0000 -.0855 5 .0855 2 395 ---- ---- ---- ---- .0390 -.0920 .1310 400 ---- ---- .1575A .1575A .0890 -.0905 .1795 405 ---- ---- ---- ---- .1390 -.0905 .2295 410 ---- ---- ---- ---- .1890 -.0905 .2795 415 ---- ---- ---- ---- .2390 -.0905 .3295 420 ---- ---- ---- ---- .2890 -.0905 .3795 425 ---- ---- ---- ---- .3390 -.0905 .4295 430 ---- ---- ---- ---- .3890 -.0905 .4795 435 ---- ---- ---- ---- .4390 -.0905 .5295 440 ---- ---- ---- ---- .4890 -.0905 .5795 445 ---- ---- ---- ---- .5390 -.0905 .6295 450 ---- ---- ---- ---- .5890 -.0905 .6795 455 ---- ---- ---- ---- .6390 -.0905 .7295 460 ---- ---- ---- ---- .6890 -.0905 .7795 465 ---- ---- ---- ---- .7390 -.0905 .8295 470 ---- ---- ---- ---- .7890 -.0905 .8795 475 ---- ---- ---- ---- .8390 -.0905 .9295 480 ---- ---- ---- ---- .8890 -.0905 .9795 485 ---- ---- ---- ---- .9390 -.0905 1.0295 490 ---- ---- ---- ---- .9890 -.0905 1.0795 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 35 161 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.1610 +.0900 1.0710 280 ---- ---- ---- ---- 1.1110 +.0895 1.0215 285 ---- ---- ---- ---- 1.0610 +.0895 .9715 290 ---- ---- ---- ---- 1.0110 +.0890 .9220 295 ---- ---- ---- ---- .9610 +.0890 .8720 300 ---- ---- ---- ---- .9115 +.0890 .8225 305 ---- ---- ---- ---- .8620 +.0885 .7735 310 ---- ---- ---- ---- .8125 +.0885 .7240 315 ---- ---- ---- ---- .7635 +.0885 .6750 320 ---- .7280B .6080A .7280B .7145 +.0885 .6260 325 ---- ---- ---- ---- .6660 +.0880 .5780 330 ---- .6305B .5120A .6305B .6175 +.0875 .5300 335 ---- ---- ---- ---- .5695 +.0865 .4830 340 ---- .5345B .4190A .5345B .5225 +.0855 .4370 345 ---- ---- ---- ---- .4760 +.0840 .3920 350 ---- .4420B .3315A .4420B .4305 +.0815 .3490 355 ---- .3295B ---- ---- .3865 +.0790 .3075 360 ---- .3540B .2520A .3540B .3440 +.0755 .2685 365 ---- .2670B .2160A .2645B .3030 +.0710 .2320 370 ---- .2730B .1830A .2725B .2650 +.0665 .1985 375 ---- .2360B .1535A .2355B .2290 +.0610 .1680 3 380 ---- .2050B .1275A .2050B .1965 +.0560 .1405 385 ---- .1740B .1050A .1740B .1665 +.0500 .1165 390 ---- .1465B .0855A .1465B .1400 +.0440 .0960 395 ---- .1220B .0695A .1215B .1165 +.0385 .0780 10 400 ---- .1005B .0560A .0560A .0965 +.0335 .0630 1 1 405 ---- .0825B .0445A .0825B .0790 +.0285 .0505 410 ---- .0665B .0350A .0665B .0645 +.0240 .0405 415 ---- .0535B .0280A .0535B .0520 +.0200 .0320 10 20 420 ---- .0430B .0225A .0425B .0420 +.0165 .0255 425 ---- .0340B .0180A .0340B .0335 +.0135 .0200 430 ---- .0265B .0140A .0265B .0265 +.0110 .0155 435 ---- .0210B .0110A .0210B .0210 +.0085 .0125 440 ---- .0160B .0090A .0160B .0165 +.0070 .0095 445 ---- .0125B .0070A .0125B .0135 +.0060 .0075 8 450 ---- .0095B .0055A .0055A .0105 +.0045 .0060 455 ---- .0075B ---- .0070B .0085 +.0040 .0045 460 ---- .0055B ---- .0055B .0065 +.0030 .0035 465 ---- .0045B ---- .0040B .0050 +.0020 .0030 470 ---- .0035B ---- .0030B .0040 +.0020 .0020 475 ---- .0025B ---- .0025B .0035 +.0020 .0015 480 ---- ---- ---- ---- .0025 +.0010 .0015 485 ---- ---- ---- ---- .0020 +.0010 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 42 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 -.0010 .0015 280 ---- ---- ---- ---- .0005 -.0010 .0015 285 ---- ---- ---- ---- .0010 -.0010 .0020 290 ---- ---- ---- ---- .0010 -.0015 .0025 295 ---- ---- ---- ---- .0015 -.0010 .0025 300 ---- ---- ---- ---- .0020 -.0010 .0030 305 ---- ---- ---- ---- .0025 -.0015 .0040 310 ---- ---- .0040A .0040A .0030 -.0015 .0045 315 ---- ---- .0050A .0050A .0040 -.0015 .0055 320 ---- ---- .0055A .0055A .0050 -.0015 .0065 325 ---- ---- .0065A .0065A .0065 -.0015 .0080 330 ---- ---- .0080A .0080A .0080 -.0025 .0105 335 ---- ---- .0100A .0100A .0100 -.0030 .0130 340 ---- ---- .0125A .0125A .0130 -.0040 .0170 345 ---- ---- .0155A .0155A .0160 -.0060 .0220 350 ---- ---- .0200A .0200A .0205 -.0085 .0290 7 7 355 ---- ---- .0255A .0255A .0265 -.0110 .0375 360 ---- ---- .0325A .0325A .0335 -.0145 .0480 10 365 ---- .0620B .0410A .0410A .0430 -.0185 .0615 5 5 370 ---- .0790B .0515A .0515A .0545 -.0235 .0780 3 375 ---- .0995B .0645A .0645A .0685 -.0285 .0970 380 ---- .1235B .0805A .0805A .0855 -.0345 .1200 385 ---- .1505B .1000A .1000A .1055 -.0400 .1455 390 .1560 .1795B .1200 .1200 .1290 -.0455 23 .1745 395 ---- .2135B .1485A .1485A .1555 -.0510 .2065 400 ---- .2500B .1775A .1775A .1850 -.0565 .2415 405 ---- .2830B .2095A .2095A .2175 -.0615 .2790 410 ---- ---- .2440A .2440A .2530 -.0655 .3185 415 ---- ---- .2805A .2805A .2905 -.0695 .3600 420 ---- .4165B .3195A .3195A .3300 -.0730 .4030 425 ---- ---- .4290A .4290A .3715 -.0760 .4475 430 ---- .5085B .4030A .4030A .4145 -.0790 .4935 435 ---- ---- .5165A .5165A .4590 -.0810 .5400 440 ---- .6035B .4920A .4920A .5045 -.0825 .5870 445 ---- ---- ---- ---- .5510 -.0840 .6350 450 ---- .7005B .5855A .5855A .5980 -.0855 .6835 455 ---- ---- ---- ---- .6460 -.0860 .7320 460 ---- ---- ---- ---- .6940 -.0870 .7810 465 ---- ---- ---- ---- .7425 -.0880 .8305 470 ---- ---- .7790A .7790A .7915 -.0880 .8795 475 ---- ---- ---- ---- .8405 -.0890 .9295 480 ---- ---- ---- ---- .8900 -.0890 .9790 485 ---- ---- ---- ---- .9395 -.0895 1.0290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 12 25 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.1610 +.0900 1.0710 280 ---- ---- ---- ---- 1.1110 +.0900 1.0210 285 ---- ---- ---- ---- 1.0610 +.0900 .9710 290 ---- ---- ---- ---- 1.0110 +.0895 .9215 295 ---- ---- ---- ---- .9610 +.0895 .8715 300 ---- ---- ---- ---- .9110 +.0890 .8220 305 ---- ---- ---- ---- .8615 +.0890 .7725 310 ---- ---- ---- ---- .8115 +.0885 .7230 315 ---- ---- ---- ---- .7620 +.0885 .6735 320 ---- ---- .6065A .6065A .7130 +.0885 .6245 325 ---- ---- ---- ---- .6635 +.0880 .5755 330 ---- .6285B .5090A .6285B .6150 +.0880 .5270 335 ---- ---- ---- ---- .5665 +.0870 .4795 340 ---- .5315B .4145A .5315B .5185 +.0865 .4320 345 ---- ---- ---- ---- .4715 +.0850 .3865 350 ---- .4365B .3245A .4365B .4250 +.0830 .3420 355 ---- ---- ---- ---- .3795 +.0800 .2995 360 ---- .3465B .2420A .3465B .3355 +.0765 .2590 365 ---- .2285B .2050A .2285B .2935 +.0720 .2215 370 ---- .2625B .1715A .2625B .2540 +.0675 .1865 375 ---- .2245B .1415A .2245B .2170 +.0615 .1555 380 ---- .1920B .1140A .1920B .1835 +.0560 .1275 10 10 385 ---- .1600B .0920A .1600B .1530 +.0500 .1030 390 ---- .1320B .0730A .1315B .1265 +.0435 .0830 395 ---- .1080B .0575A .1070B .1030 +.0370 .0660 400 .0615 .0870B .0450A .0870B .0835 +.0315 12 .0520 405 ---- .0690B .0355A .0690B .0665 +.0255 .0410 410 ---- .0545B .0280A .0545B .0530 +.0210 .0320 415 ---- .0425B .0215A .0425B .0420 +.0170 .0250 420 ---- .0330B .0170A .0330B .0325 +.0135 .0190 425 ---- .0250B .0130A .0250B .0255 +.0105 .0150 430 ---- .0190B .0100A .0190B .0195 +.0080 .0115 435 ---- .0140B .0075A .0140B .0150 +.0065 .0085 440 ---- .0105B .0060A .0105B .0115 +.0050 .0065 445 ---- .0080B .0045A .0045A .0090 +.0040 .0050 450 ---- .0055B ---- .0055B .0065 +.0025 .0040 455 ---- .0040B ---- .0040B .0050 +.0020 .0030 460 ---- .0030B ---- .0030B .0040 +.0020 .0020 465 ---- .0020B ---- .0020B .0030 +.0015 .0015 470 ---- .0015B ---- .0015B .0020 +.0010 .0010 475 ---- ---- ---- ---- .0015 +.0005 .0010 480 ---- ---- ---- .0020A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 10 10 H1W FEB23 Copper Weekly Wednesday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0010 .0015 290 ---- ---- ---- ---- .0005 -.0010 .0015 295 ---- ---- ---- ---- .0005 -.0015 .0020 300 ---- ---- ---- ---- .0010 -.0010 .0020 305 ---- ---- ---- ---- .0015 -.0010 .0025 310 ---- ---- ---- ---- .0015 -.0015 .0030 315 ---- ---- ---- ---- .0020 -.0020 .0040 320 ---- ---- .0045A .0045A .0030 -.0020 .0050 325 ---- ---- .0050A .0050A .0040 -.0020 .0060 330 ---- ---- .0060A .0060A .0050 -.0025 .0075 335 ---- ---- .0070A .0070A .0065 -.0030 .0095 340 ---- ---- .0090A .0090A .0090 -.0030 .0120 345 ---- ---- .0110A .0110A .0115 -.0045 .0160 350 ---- ---- .0145A .0145A .0150 -.0065 .0215 355 ---- ---- .0185A .0185A .0195 -.0095 .0290 360 ---- .0390B .0245A .0245A .0255 -.0130 .0385 365 ---- .0520B .0315A .0315A .0330 -.0180 .0510 370 ---- .0680B .0410A .0410A .0435 -.0225 .0660 10 10 375 ---- .0880B .0530A .0530A .0565 -.0280 .0845 380 ---- .1115B .0680A .0680A .0725 -.0340 .1065 385 ---- .1385B .0865A .0865A .0920 -.0400 .1320 390 ---- .1675B .1085A .1085A .1155 -.0460 .1615 395 ---- .2020B .1350A .1350A .1420 -.0525 .1945 400 ---- .2395B .1640A .1640A .1720 -.0585 .2305 405 ---- ---- .1965A .1965A .2055 -.0640 .2695 410 ---- ---- .2320A .2320A .2415 -.0685 .3100 415 ---- ---- .2700A .2700A .2800 -.0730 .3530 420 ---- .4110B .3100A .3100A .3210 -.0765 .3975 425 ---- ---- ---- ---- .3635 -.0795 .4430 430 ---- .5045B .3955A .3955A .4075 -.0815 .4890 435 ---- ---- ---- ---- .4530 -.0835 .5365 440 ---- .6005B .4870A .4870A .4995 -.0850 .5845 445 ---- ---- ---- ---- .5465 -.0860 .6325 450 ---- ---- .5820A .5820A .5945 -.0870 .6815 455 ---- ---- ---- ---- .6430 -.0875 .7305 460 ---- ---- ---- ---- .6915 -.0885 .7800 465 ---- ---- ---- ---- .7405 -.0890 .8295 470 ---- ---- ---- ---- .7900 -.0890 .8790 475 ---- ---- ---- ---- .8395 -.0895 .9290 480 ---- ---- ---- ---- .8890 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.1610 +.0900 1.0710 280 ---- ---- ---- ---- 1.1110 +.0900 1.0210 285 ---- ---- ---- ---- 1.0610 +.0900 .9710 290 ---- ---- ---- ---- 1.0110 +.0900 .9210 295 ---- ---- ---- ---- .9610 +.0900 .8710 300 ---- ---- ---- ---- .9110 +.0900 .8210 305 ---- ---- ---- ---- .8610 +.0900 .7710 310 ---- ---- ---- ---- .8110 +.0900 .7210 315 ---- ---- ---- ---- .7610 +.0900 .6710 320 ---- ---- ---- ---- .7110 +.0900 .6210 325 ---- ---- ---- ---- .6610 +.0900 .5710 330 ---- ---- ---- ---- .6115 +.0900 .5215 335 ---- ---- ---- ---- .5615 +.0900 .4715 340 ---- ---- ---- ---- .5115 +.0890 .4225 345 ---- ---- ---- ---- .4615 +.0885 .3730 350 ---- .3630B .3065A .3630B .4115 +.0870 .3245 355 ---- ---- ---- ---- .3620 +.0850 .2770 360 ---- .3270B .2125A .3270B .3130 +.0825 .2305 365 ---- ---- .1750A .1750A .2650 +.0785 .1865 370 ---- .2310B .1295A .2310B .2185 +.0730 .1455 375 ---- .1615B .0950A .1615B .1745 +.0655 .1090 380 ---- .1435B .0650A .1435B .1340 +.0555 6 .0785 16 385 ---- .1065B .0440A .1065B .0985 +.0435 .0550 390 .0425 .0750B .0295A .0685A .0690 +.0320 13 .0370 10 395 .0490 .0505B .0190A .0460A .0465 +.0225 11 .0240 400 .0305 .0320B .0120A .0300A .0300 +.0150 33 .0150 20 405 ---- .0200B .0080A .0200B .0190 +.0095 .0095 15 410 .0100 .0120B .0050A .0095A .0115 +.0060 10 .0055 1 1 415 .0045 .0070 .0045 .0070 .0070 +.0035 3 .0035 4 23 420 .0035 .0035 .0035 .0035 .0040 +.0020 1 .0020 1 1 425 .0020 .0020 .0020 .0020 .0020 +.0005 1 .0015 430 ---- ---- ---- ---- .0010 UNCH .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 6 86 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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 1 1 335 ---- ---- ---- ---- .0005 -.0005 .0010 1 1 340 ---- ---- ---- ---- .0005 -.0010 .0015 1 1 345 ---- ---- ---- ---- .0005 -.0020 .0025 350 ---- ---- .0015A .0015A .0005 -.0035 .0040 21 355 ---- ---- .0025A .0025A .0010 -.0050 .0060 20 360 .0025 .0025 .0025 .0025 .0025 -.0070 1 .0095 365 ---- ---- .0050A .0050A .0045 -.0110 .0155 370 .0195 .0250B .0075A .0075A .0080 -.0165 2 .0245 3 375 ---- .0405B .0120A .0120A .0140 -.0240 5 .0380 8 380 .0450 .0625B .0200A .0200A .0230 -.0345 3 .0575 9 385 .0625 .0905B .0325A .0325A .0375 -.0465 4 .0840 1 7 390 .0590 .1250B .0515A .0595B .0580 -.0580 102 .1160 395 .0860 .1600B .0770A .0770A .0855 -.0675 2 .1530 400 .1075 .2080B .1075 .1095B .1190 -.0750 7 .1940 405 ---- ---- .1495A .1495A .1580 -.0800 .2380 410 ---- ---- ---- ---- .2005 -.0840 .2845 415 ---- ---- ---- ---- .2455 -.0865 .3320 420 ---- .3820B .2800A .2800A .2930 -.0880 .3810 425 ---- ---- ---- ---- .3410 -.0890 .4300 430 ---- ---- ---- ---- .3900 -.0895 .4795 435 ---- ---- ---- ---- .4395 -.0900 .5295 440 ---- ---- ---- ---- .4895 -.0895 .5790 445 ---- ---- ---- ---- .5395 -.0895 .6290 450 ---- ---- ---- ---- .5895 -.0895 .6790 455 ---- ---- ---- ---- .6390 -.0900 .7290 460 ---- ---- ---- ---- .6890 -.0900 .7790 465 ---- ---- ---- ---- .7390 -.0900 .8290 470 ---- ---- ---- ---- .7890 -.0900 .8790 475 ---- ---- ---- ---- .8390 -.0900 .9290 480 ---- ---- ---- ---- .8890 -.0900 .9790 485 ---- ---- ---- ---- .9390 -.0900 1.0290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 126 4 71 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.3115 +.0905 1.2210 265 ---- ---- ---- ---- 1.2615 +.0905 1.1710 270 ---- ---- ---- ---- 1.2115 +.0905 1.1210 275 ---- ---- ---- ---- 1.1615 +.0900 1.0715 280 ---- ---- ---- ---- 1.1115 +.0900 1.0215 285 ---- ---- ---- ---- 1.0615 +.0900 .9715 290 ---- ---- ---- ---- 1.0115 +.0900 .9215 295 ---- ---- ---- ---- .9615 +.0900 .8715 300 ---- ---- ---- ---- .9115 +.0900 .8215 305 ---- ---- ---- ---- .8615 +.0900 .7715 310 ---- ---- ---- ---- .8115 +.0900 .7215 315 ---- ---- ---- ---- .7615 +.0900 .6715 320 ---- ---- ---- ---- .7115 +.0900 .6215 325 ---- ---- ---- ---- .6615 +.0900 .5715 330 ---- ---- ---- ---- .6115 +.0900 .5215 335 ---- ---- ---- ---- .5615 +.0900 .4715 340 ---- ---- ---- ---- .5115 +.0900 .4215 345 ---- ---- ---- ---- .4615 +.0900 .3715 350 ---- ---- ---- ---- .4115 +.0900 .3215 355 ---- ---- ---- ---- .3615 +.0900 .2715 360 ---- ---- .2045A .2045A .3115 +.0895 .2220 365 ---- ---- ---- ---- .2615 +.0880 .1735 370 ---- .1750B .1095A .1750B .2115 +.0845 .1270 375 ---- .0955B .0690A .0955B .1620 +.0770 .0850 9 380 ---- .1255B .0355A .1255B .1135 +.0635 .0500 50 385 ---- .0785B .0165A .0785B .0680 +.0420 1 .0260 1 2 390 ---- .0395B .0075A .0395B .0320 +.0200 3 .0120 2 395 .0120 .0160 .0035A .0160 .0115 +.0065 3 .0050 400 .0040 .0040 .0040 .0040 .0035 +.0015 1 .0020 405 ---- ---- ---- ---- .0010 UNCH .0010 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 8 1 93 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 26 355 ---- ---- ---- ---- .0005 UNCH .0005 50 360 ---- ---- ---- ---- .0005 -.0005 .0010 10 365 ---- ---- .0015A .0015A .0005 -.0020 .0025 10 370 ---- ---- .0015A .0015A .0005 -.0055 .0060 16 375 ---- ---- .0015A .0015A .0010 -.0130 1 .0140 10 37 380 .0290 .0335B .0020 .0020 .0025 -.0265 43 .0290 18 385 .0220 .0635B .0060A .0060A .0070 -.0480 12 .0550 19 390 .0700 .1040B .0165A .1040B .0210 -.0700 4 .0910 10 395 .0550 .0550 .0415A .0415A .0505 -.0835 1 .1340 8 400 ---- .1975B .0805A .0805A .0925 -.0885 .1810 405 ---- ---- ---- ---- .1400 -.0895 .2295 410 ---- ---- ---- ---- .1890 -.0900 .2790 415 ---- ---- ---- ---- .2395 -.0900 .3295 420 ---- ---- ---- ---- .2895 -.0900 .3795 425 ---- ---- ---- ---- .3395 -.0900 .4295 430 ---- ---- ---- ---- .3895 -.0900 .4795 435 ---- ---- ---- ---- .4395 -.0900 .5295 440 ---- ---- ---- ---- .4895 -.0900 .5795 445 ---- ---- ---- ---- .5395 -.0900 .6295 450 ---- ---- ---- ---- .5895 -.0900 .6795 455 ---- ---- ---- ---- .6395 -.0900 .7295 460 ---- ---- ---- ---- .6895 -.0900 .7795 465 ---- ---- ---- ---- .7395 -.0900 .8295 470 ---- ---- ---- ---- .7895 -.0900 .8795 475 ---- ---- ---- ---- .8395 -.0900 .9295 480 ---- ---- ---- ---- .8895 -.0900 .9795 485 ---- ---- ---- ---- .9395 -.0900 1.0295 490 ---- ---- ---- ---- .9895 -.0900 1.0795 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 10 256 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.1610 +.0900 1.0710 280 ---- ---- ---- ---- 1.1110 +.0900 1.0210 285 ---- ---- ---- ---- 1.0610 +.0900 .9710 290 ---- ---- ---- ---- 1.0110 +.0900 .9210 295 ---- ---- ---- ---- .9610 +.0900 .8710 300 ---- ---- ---- ---- .9110 +.0900 .8210 305 ---- ---- ---- ---- .8615 +.0905 .7710 310 ---- ---- ---- ---- .8115 +.0900 .7215 315 ---- ---- ---- ---- .7615 +.0900 .6715 320 ---- ---- ---- ---- .7115 +.0900 .6215 325 ---- ---- ---- ---- .6615 +.0900 .5715 330 ---- ---- ---- ---- .6115 +.0900 .5215 335 ---- ---- ---- ---- .5615 +.0900 .4715 340 ---- ---- ---- ---- .5115 +.0900 .4215 345 ---- ---- ---- ---- .4615 +.0900 .3715 350 ---- ---- ---- ---- .4115 +.0895 .3220 355 ---- ---- ---- ---- .3615 +.0885 .2730 360 ---- .2685B .2070A .2685B .3115 +.0865 .2250 365 ---- ---- ---- ---- .2620 +.0835 .1785 370 ---- .2265B .1180A .2265B .2130 +.0780 .1350 375 ---- .1215B .0810A .1200B .1660 +.0700 .0960 380 ---- .1325B .0495A .1325B .1220 +.0580 3 .0640 385 ---- .0915B .0295A .0915B .0825 +.0425 .0400 9 19 390 ---- .0580B .0170A .0580B .0510 +.0275 .0235 20 395 ---- .0330B .0095A .0330B .0290 +.0160 .0130 400 ---- .0170B .0055A .0170B .0155 +.0085 .0070 405 ---- .0085B .0030A .0085B .0080 +.0040 .0040 410 ---- .0040B ---- .0040B .0040 +.0020 .0020 415 ---- .0015B ---- .0015B .0015 +.0005 .0010 420 ---- ---- ---- ---- .0010 +.0005 .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 3 9 39 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 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- .0015A .0015A .0005 -.0015 .0020 360 ---- ---- .0020A .0020A .0005 -.0035 .0040 365 .0010 .0010 .0010 .0030B .0010 -.0065 1 .0075 10 370 ---- ---- .0030A .0030A .0020 -.0120 .0140 375 .0255 .0260B .0050A .0260B .0050 -.0200 1 .0250 1 1 380 .0490 .0490 .0095A .0295B .0110 -.0320 2 .0430 385 ---- .0755B .0185A .0185A .0215 -.0475 .0690 390 .0550 .1130B .0340A .0590B .0400 -.0625 5 .1025 395 ---- ---- .0590A .0590A .0680 -.0740 .1420 400 ---- .2010B .0940A .0940A .1045 -.0815 .1860 405 ---- ---- .1905A .1905A .1470 -.0855 .2325 410 ---- ---- ---- ---- .1925 -.0885 .2810 415 ---- ---- ---- ---- .2405 -.0895 .3300 420 ---- ---- ---- ---- .2895 -.0900 .3795 425 ---- ---- ---- ---- .3390 -.0905 .4295 430 ---- ---- ---- ---- .3895 -.0900 .4795 435 ---- ---- ---- ---- .4395 -.0900 .5295 440 ---- ---- ---- ---- .4895 -.0900 .5795 445 ---- ---- ---- ---- .5395 -.0900 .6295 450 ---- ---- ---- ---- .5895 -.0900 .6795 455 ---- ---- ---- ---- .6395 -.0895 .7290 460 ---- ---- ---- ---- .6895 -.0895 .7790 465 ---- ---- ---- ---- .7395 -.0895 .8290 470 ---- ---- ---- ---- .7895 -.0895 .8790 475 ---- ---- ---- ---- .8395 -.0895 .9290 480 ---- ---- ---- ---- .8890 -.0900 .9790 485 ---- ---- ---- ---- .9390 -.0900 1.0290 490 ---- ---- ---- ---- .9890 -.0900 1.0790 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 1 11 H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.1610 +.0900 1.0710 280 ---- ---- ---- ---- 1.1110 +.0900 1.0210 285 ---- ---- ---- ---- 1.0610 +.0900 .9710 290 ---- ---- ---- ---- 1.0110 +.0900 .9210 295 ---- ---- ---- ---- .9610 +.0900 .8710 300 ---- ---- ---- ---- .9110 +.0900 .8210 305 ---- ---- ---- ---- .8610 +.0895 .7715 310 ---- ---- ---- ---- .8110 +.0895 .7215 315 ---- ---- ---- ---- .7610 +.0895 .6715 320 ---- ---- ---- ---- .7110 +.0890 .6220 325 ---- ---- ---- ---- .6615 +.0890 .5725 330 ---- ---- ---- ---- .6115 +.0885 .5230 335 ---- ---- ---- ---- .5620 +.0885 .4735 340 ---- .4895B .4070A .4895B .5130 +.0885 .4245 345 ---- ---- ---- ---- .4635 +.0870 .3765 350 ---- .4285B .3115A .4285B .4150 +.0855 .3295 355 ---- ---- ---- ---- .3670 +.0835 .2835 360 ---- .3325B .2230A .3325B .3200 +.0800 .2400 365 ---- .2215B .1865A .2215B .2745 +.0760 .1985 370 ---- .2425B .1455A .2425B .2315 +.0705 .1610 375 ---- .1980B .1135A .1135A .1910 +.0640 .1270 380 ---- .1620B .0860A .1620B .1540 +.0560 .0980 10 385 ---- .1285B .0635A .1285B .1215 +.0475 .0740 5 390 ---- .0990B .0465A .0990B .0935 +.0390 .0545 395 ---- .0740B .0335A .0740B .0705 +.0310 .0395 400 ---- .0545B .0240A .0540B .0520 +.0235 .0285 405 ---- .0390B .0170A .0390B .0375 +.0170 .0205 410 ---- .0275B .0120A .0275B .0270 +.0125 .0145 415 ---- .0190B .0085A .0190B .0190 +.0090 .0100 420 ---- .0130B .0060A .0130B .0130 +.0060 .0070 425 ---- .0085B .0045A .0045A .0090 +.0040 .0050 430 ---- .0055B ---- .0055B .0060 +.0025 .0035 435 ---- .0035B ---- .0035B .0040 +.0015 .0025 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 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 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0010 .0015 320 ---- ---- ---- ---- .0005 -.0010 .0015 325 ---- ---- ---- ---- .0010 -.0010 .0020 330 ---- ---- ---- ---- .0010 -.0015 .0025 335 ---- ---- ---- ---- .0015 -.0015 .0030 340 ---- ---- .0035A .0035A .0025 -.0015 .0040 345 ---- ---- .0040A .0040A .0030 -.0030 .0060 350 ---- ---- .0050A .0050A .0045 -.0045 .0090 355 ---- ---- .0070A .0070A .0065 -.0065 .0130 1 360 .0170 .0170 .0095A .0095A .0095 -.0095 1 .0190 1 365 ---- ---- .0135A .0135A .0140 -.0140 .0280 1 370 ---- .0415B .0190A .0190A .0205 -.0195 .0400 5 32 375 .0470 .0595B .0275A .0275A .0300 -.0260 11 .0560 4 380 ---- .0825B .0390A .0390A .0435 -.0335 .0770 10 32 385 .0740 .1095B .0550A .0755B .0605 -.0425 12 .1030 390 ---- .1415B .0755A .0755A .0825 -.0510 .1335 395 ---- .1785B .1010A .1010A .1095 -.0590 .1685 400 ---- .2190B .1310A .1310A .1410 -.0665 .2075 405 ---- ---- .1670A .1670A .1765 -.0725 .2490 410 ---- ---- .2070A .2070A .2155 -.0775 .2930 415 ---- ---- .2480A .2480A .2575 -.0810 .3385 420 ---- .4020B .2900A .2900A .3020 -.0835 .3855 425 ---- ---- ---- ---- .3475 -.0860 .4335 430 ---- .4955B .3825A .3825A .3945 -.0875 .4820 435 ---- ---- ---- ---- .4425 -.0885 .5310 440 ---- ---- .4790A .4790A .4915 -.0885 .5800 445 ---- ---- ---- ---- .5405 -.0890 .6295 450 ---- ---- ---- ---- .5895 -.0900 .6795 455 ---- ---- ---- ---- .6395 -.0895 .7290 460 ---- ---- ---- ---- .6890 -.0900 .7790 465 ---- ---- ---- ---- .7390 -.0900 .8290 470 ---- ---- ---- ---- .7890 -.0900 .8790 475 ---- ---- ---- ---- .8390 -.0900 .9290 480 ---- ---- ---- ---- .8890 -.0900 .9790 485 ---- ---- ---- ---- .9390 -.0900 1.0290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 15 71 H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.1610 +.0900 1.0710 280 ---- ---- ---- ---- 1.1110 +.0900 1.0210 285 ---- ---- ---- ---- 1.0610 +.0900 .9710 290 ---- ---- ---- ---- 1.0110 +.0900 .9210 295 ---- ---- ---- ---- .9610 +.0900 .8710 300 ---- ---- ---- ---- .9110 +.0900 .8210 305 ---- ---- ---- ---- .8610 +.0900 .7710 310 ---- ---- ---- ---- .8110 +.0900 .7210 315 ---- ---- ---- ---- .7610 +.0895 .6715 320 ---- ---- ---- ---- .7110 +.0895 .6215 325 ---- ---- ---- ---- .6610 +.0890 .5720 330 ---- ---- ---- ---- .6115 +.0895 .5220 335 ---- ---- ---- ---- .5615 +.0890 .4725 340 ---- .4445B .4060A .4445B .5120 +.0885 .4235 345 ---- ---- ---- ---- .4625 +.0875 .3750 350 ---- .4270B .3095A .4270B .4135 +.0865 .3270 355 ---- ---- ---- ---- .3650 +.0845 .2805 360 ---- .3300B .2185A .3300B .3170 +.0815 .2355 365 ---- .2040B .1825A .2040B .2705 +.0770 .1935 370 ---- .2375B .1395A .2370B .2260 +.0715 .1545 375 ---- .1915B .1065A .1890B .1845 +.0645 .1200 380 ---- .1545B .0770A .1545B .1460 +.0555 .0905 385 .0785 .1195B .0555A .0710A .1125 +.0460 5 .0665 390 .0630 .0895B .0390A .0895B .0840 +.0360 1 .0480 1 6 395 ---- .0645B .0270A .0270A .0605 +.0270 .0335 400 ---- .0450B .0185A .0185A .0430 +.0195 .0235 405 ---- .0310B .0130A .0310B .0295 +.0135 .0160 410 ---- .0205B .0090A .0205B .0200 +.0095 .0105 415 ---- .0135B .0065A .0135B .0135 +.0065 .0070 420 ---- .0085B ---- .0085B .0090 +.0045 .0045 2 425 ---- .0050B ---- .0050B .0060 +.0030 .0030 430 ---- .0030B ---- .0030B .0040 +.0020 .0020 435 ---- .0015B ---- .0015B .0025 +.0015 .0010 440 ---- .0010B ---- .0010B .0015 +.0010 .0005 445 ---- ---- ---- ---- .0010 +.0005 .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 1 8 H3W JAN23 Copper Weekly Wednesday Option - Week 3 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0010 .0015 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- ---- ---- .0010 -.0010 .0020 340 ---- ---- .0025A .0025A .0015 -.0015 .0030 345 ---- ---- .0030A .0030A .0020 -.0025 .0045 350 ---- ---- .0035A .0035A .0030 -.0035 .0065 1 355 ---- ---- .0045A .0045A .0040 -.0060 .0100 360 ---- ---- .0065A .0065A .0065 -.0085 .0150 365 ---- ---- .0090A .0090A .0100 -.0125 .0225 10 10 370 ---- .0350B .0135A .0135A .0155 -.0185 .0340 375 .0185 .0520B .0185 .0185 .0235 -.0260 11 .0495 22 380 ---- .0745B .0310A .0310A .0355 -.0345 .0700 385 ---- .1015B .0455A .0455A .0515 -.0440 .0955 10 390 ---- .1350B .0655A .0655A .0730 -.0540 .1270 395 ---- .1680B .0910A .0910A .0995 -.0630 .1625 400 ---- .2145B .1215A .1215A .1320 -.0700 .2020 405 ---- ---- .1590A .1590A .1685 -.0760 .2445 410 ---- ---- .2000A .2000A .2090 -.0800 .2890 415 ---- ---- .3010A .3010A .2525 -.0830 .3355 420 ---- .4000B .2855A .2855A .2975 -.0855 .3830 425 ---- ---- ---- ---- .3445 -.0870 .4315 430 ---- ---- .3800A .3800A .3925 -.0880 .4805 435 ---- ---- ---- ---- .4410 -.0885 .5295 440 ---- ---- ---- ---- .4900 -.0895 .5795 445 ---- ---- ---- ---- .5395 -.0895 .6290 450 ---- ---- ---- ---- .5890 -.0900 .6790 455 ---- ---- ---- ---- .6390 -.0900 .7290 460 ---- ---- ---- ---- .6890 -.0900 .7790 465 ---- ---- ---- ---- .7390 -.0900 .8290 470 ---- ---- ---- ---- .7890 -.0900 .8790 475 ---- ---- ---- ---- .8390 -.0900 .9290 480 ---- ---- ---- ---- .8890 -.0900 .9790 485 ---- ---- ---- ---- .9390 -.0900 1.0290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 10 43 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.1610 +.0900 1.0710 280 ---- ---- ---- ---- 1.1110 +.0900 1.0210 285 ---- ---- ---- ---- 1.0610 +.0900 .9710 290 ---- ---- ---- ---- 1.0110 +.0895 .9215 295 ---- ---- ---- ---- .9610 +.0895 .8715 300 ---- ---- ---- ---- .9110 +.0895 .8215 305 ---- ---- ---- ---- .8610 +.0890 .7720 310 ---- ---- ---- ---- .8110 +.0885 .7225 315 ---- ---- ---- ---- .7615 +.0890 .6725 320 ---- ---- ---- ---- .7120 +.0885 .6235 325 ---- ---- ---- ---- .6625 +.0885 .5740 330 ---- .5840B .5070A .5840B .6135 +.0885 .5250 335 ---- ---- ---- ---- .5645 +.0880 .4765 340 ---- .5290B .4110A .5290B .5160 +.0870 .4290 345 ---- ---- ---- ---- .4680 +.0855 .3825 350 ---- .4330B .3190A .4330B .4205 +.0835 .3370 355 ---- ---- ---- ---- .3740 +.0805 .2935 360 ---- .3405B .2345A .3405B .3295 +.0770 .2525 365 ---- ---- .1960A .1960A .2860 +.0720 .2140 370 ---- .2550B .1615A .2550B .2455 +.0675 .1780 375 ---- .2145B .1305A .2145B .2075 +.0615 .1460 380 ---- .1790B .1040A .1790B .1725 +.0550 .1175 385 ---- .1485B .0820A .1480B .1415 +.0485 .0930 10 20 390 .0995 .1200B .0635A .1200B .1145 +.0420 5 .0725 395 .0665 .0955B .0490A .0630A .0910 +.0350 6 .0560 400 ---- .0750B .0375A .0745B .0715 +.0290 .0425 405 ---- .0580B .0285A .0580B .0555 +.0235 .0320 410 .0285 .0445B .0220A .0445B .0425 +.0185 10 .0240 415 ---- .0335B .0165A .0335B .0325 +.0145 .0180 420 ---- .0250B .0125A .0250B .0245 +.0110 .0135 425 ---- .0185B .0095A .0185B .0185 +.0085 .0100 430 ---- .0130B .0070A .0130B .0135 +.0060 .0075 435 ---- .0095B .0050A .0095B .0100 +.0045 .0055 440 ---- .0065B ---- .0065B .0075 +.0035 .0040 445 ---- .0045B ---- .0045B .0055 +.0025 .0030 450 ---- .0030B ---- .0030B .0040 +.0020 .0020 455 ---- .0020B ---- .0020B .0030 +.0015 .0015 460 ---- .0015B ---- .0015B .0020 +.0010 .0010 465 ---- ---- ---- ---- .0015 +.0005 .0010 470 ---- ---- ---- ---- .0010 +.0005 .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 10 20 H4E JAN23 Copper Weekly Friday Option - Week 4 PUT 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0010 .0015 295 ---- ---- ---- ---- .0005 -.0010 .0015 300 ---- ---- ---- ---- .0005 -.0010 .0015 305 ---- ---- ---- ---- .0005 -.0015 .0020 310 ---- ---- ---- ---- .0010 -.0015 .0025 315 ---- ---- ---- ---- .0015 -.0010 .0025 320 ---- ---- ---- ---- .0020 -.0010 .0030 325 ---- ---- .0035A .0035A .0025 -.0015 .0040 330 ---- ---- .0045A .0045A .0030 -.0020 .0050 335 ---- ---- .0050A .0050A .0045 -.0020 .0065 340 ---- ---- .0065A .0065A .0055 -.0030 .0085 345 ---- ---- .0080A .0080A .0075 -.0045 .0120 350 ---- ---- .0105A .0105A .0105 -.0060 .0165 355 ---- ---- .0135A .0135A .0140 -.0090 .0230 360 ---- ---- .0185A .0185A .0190 -.0130 .0320 365 ---- ---- .0245A .0245A .0255 -.0175 .0430 370 ---- .0580B .0325A .0325A .0345 -.0230 .0575 375 ---- .0775B .0430A .0430A .0465 -.0285 .0750 380 ---- .1010B .0570A .0570A .0620 -.0345 .0965 9 385 ---- .1275B .0745A .0745A .0805 -.0415 .1220 390 ---- .1575B .0965A .0965A .1035 -.0480 .1515 395 ---- .1930B .1235A .1235A .1300 -.0545 .1845 400 ---- .2320B .1530A .1530A .1605 -.0605 .2210 405 ---- ---- .1865A .1865A .1945 -.0660 .2605 410 ---- ---- .2225A .2225A .2315 -.0710 .3025 415 ---- ---- ---- ---- .2710 -.0755 .3465 420 ---- .4070B .3030A .3030A .3130 -.0785 .3915 425 ---- ---- ---- ---- .3565 -.0815 .4380 430 ---- .5020B .3905A .3905A .4020 -.0835 .4855 435 ---- ---- ---- ---- .4485 -.0850 .5335 440 ---- .5990B .4835A .4835A .4955 -.0865 .5820 445 ---- ---- ---- ---- .5435 -.0875 .6310 450 ---- ---- .5800A .5800A .5920 -.0880 .6800 455 ---- ---- ---- ---- .6410 -.0885 .7295 460 ---- ---- ---- ---- .6900 -.0895 .7795 465 ---- ---- ---- ---- .7395 -.0895 .8290 470 ---- ---- ---- ---- .7895 -.0895 .8790 475 ---- ---- ---- ---- .8390 -.0900 .9290 480 ---- ---- ---- ---- .8890 -.0900 .9790 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.1610 +.0900 1.0710 280 ---- ---- ---- ---- 1.1110 +.0900 1.0210 285 ---- ---- ---- ---- 1.0610 +.0900 .9710 290 ---- ---- ---- ---- 1.0110 +.0900 .9210 295 ---- ---- ---- ---- .9610 +.0900 .8710 300 ---- ---- ---- ---- .9110 +.0900 .8210 305 ---- ---- ---- ---- .8610 +.0900 .7710 310 ---- ---- ---- ---- .8110 +.0895 .7215 315 ---- ---- ---- ---- .7610 +.0895 .6715 320 ---- ---- ---- ---- .7115 +.0895 .6220 325 ---- ---- ---- ---- .6615 +.0890 .5725 330 ---- ---- ---- ---- .6120 +.0890 .5230 335 ---- ---- ---- ---- .5630 +.0890 .4740 340 ---- .5230B .4075A .5230B .5135 +.0880 .4255 345 ---- ---- ---- ---- .4650 +.0875 .3775 350 ---- .4290B .3130A .4290B .4165 +.0860 .3305 355 ---- ---- ---- ---- .3690 +.0840 .2850 360 ---- .3345B .2250A .3345B .3225 +.0805 .2420 365 ---- .2440B .1895A .2350B .2775 +.0765 .2010 370 ---- .2450B .1485A .2450B .2350 +.0710 .1640 375 ---- .2015B .1170A .1170A .1955 +.0650 .1305 380 ---- .1660B .0890A .1660B .1595 +.0575 .1020 385 ---- .1335B .0670A .1335B .1275 +.0495 .0780 5 390 ---- .1045B .0495A .1040B .0995 +.0410 .0585 395 ---- .0795B .0365A .0795B .0765 +.0335 .0430 10 400 .0380 .0595B .0265A .0360A .0575 +.0260 10 .0315 405 ---- .0435B .0190A .0435B .0430 +.0200 .0230 5 410 ---- .0320B .0140A .0320B .0315 +.0150 .0165 415 ---- .0225B .0100A .0225B .0225 +.0110 .0115 420 ---- .0155B .0070A .0155B .0160 +.0080 .0080 425 ---- .0105B .0050A .0105B .0110 +.0055 .0055 430 ---- .0070B ---- .0070B .0075 +.0035 .0040 435 ---- .0045B ---- .0045B .0055 +.0030 .0025 440 ---- .0030B ---- .0030B .0035 +.0020 .0015 445 ---- .0020B ---- .0020B .0025 +.0015 .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 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 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0010 .0015 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0020 -.0005 .0025 335 ---- ---- .0030A .0030A .0025 -.0010 .0035 340 ---- ---- .0040A .0040A .0035 -.0015 .0050 345 ---- ---- .0050A .0050A .0045 -.0025 .0070 350 ---- ---- .0060A .0060A .0060 -.0040 .0100 355 ---- ---- .0085A .0085A .0085 -.0060 .0145 10 360 ---- ---- .0115A .0115A .0120 -.0090 .0210 365 ---- .0310B .0160A .0160A .0170 -.0135 .0305 20 370 ---- .0445B .0225A .0225A .0245 -.0185 .0430 375 ---- .0625B .0315A .0315A .0345 -.0255 .0600 380 .0580 .0855B .0435A .0435A .0485 -.0325 126 .0810 20 385 ---- .1125B .0600A .0600A .0665 -.0405 .1070 20 390 .0850 .1450B .0805A .0805A .0885 -.0490 11 .1375 20 395 ---- .1815B .1065A .1065A .1155 -.0565 .1720 400 ---- .2215B .1365A .1365A .1465 -.0640 .2105 405 ---- .2570B .1710A .1710A .1815 -.0700 .2515 410 ---- ---- .2110A .2110A .2200 -.0750 .2950 415 ---- ---- .2515A .2515A .2610 -.0790 .3400 420 ---- .4025B .2925A .2925A .3045 -.0820 .3865 425 ---- ---- ---- ---- .3495 -.0845 .4340 430 ---- .4995B .3835A .3835A .3960 -.0860 .4820 435 ---- ---- ---- ---- .4435 -.0875 .5310 440 ---- ---- .4795A .4795A .4920 -.0880 .5800 445 ---- ---- ---- ---- .5405 -.0890 .6295 450 ---- ---- ---- ---- .5900 -.0890 .6790 455 ---- ---- ---- ---- .6395 -.0895 .7290 460 ---- ---- ---- ---- .6890 -.0900 .7790 465 ---- ---- ---- ---- .7390 -.0900 .8290 470 ---- ---- ---- ---- .7890 -.0900 .8790 475 ---- ---- ---- ---- .8390 -.0900 .9290 480 ---- ---- ---- ---- .8890 -.0900 .9790 485 ---- ---- ---- ---- .9390 -.0900 1.0290 490 ---- ---- ---- ---- .9890 -.0900 1.0790 TOTAL EST.VOL VOLUME OPEN INT TOTAL 137 90 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.1610 +.0900 1.0710 280 ---- ---- ---- ---- 1.1110 +.0900 1.0210 285 ---- ---- ---- ---- 1.0610 +.0900 .9710 290 ---- ---- ---- ---- 1.0110 +.0900 .9210 295 ---- ---- ---- ---- .9610 +.0900 .8710 300 ---- ---- ---- ---- .9110 +.0900 .8210 305 ---- ---- ---- ---- .8610 +.0895 .7715 310 ---- ---- ---- ---- .8110 +.0895 .7215 315 ---- ---- ---- ---- .7610 +.0890 .6720 320 ---- ---- ---- ---- .7115 +.0890 .6225 325 ---- ---- ---- ---- .6615 +.0885 .5730 330 ---- ---- .5065A .5065A .6125 +.0885 .5240 335 ---- ---- ---- ---- .5630 +.0880 .4750 340 ---- .5280B .4090A .5280B .5145 +.0875 .4270 345 ---- ---- ---- ---- .4660 +.0865 .3795 350 ---- .4310B .3160A .4310B .4180 +.0845 .3335 355 ---- ---- ---- ---- .3715 +.0825 .2890 360 ---- .3370B .2295A .3370B .3255 +.0790 .2465 365 ---- ---- .1905A .1905A .2815 +.0745 .2070 370 ---- .2495B .1550A .2495B .2395 +.0685 .1710 375 ---- .2020B .1240A .2020B .2005 +.0625 .1380 380 ---- .1720B .0970A .1720B .1655 +.0560 .1095 385 ---- .1405B .0750A .1395B .1340 +.0485 .0855 390 ---- .1115B .0570A .1115B .1065 +.0410 .0655 395 ---- .0870B .0425A .0865B .0840 +.0345 .0495 400 ---- .0670B .0315A .0670B .0650 +.0280 .0370 405 ---- .0505B .0230A .0505B .0495 +.0220 .0275 410 ---- .0380B .0170A .0380B .0375 +.0170 .0205 415 ---- .0280B .0125A .0280B .0280 +.0130 .0150 420 ---- .0200B .0095A .0200B .0205 +.0095 .0110 425 ---- .0140B .0070A .0140B .0150 +.0075 .0075 430 ---- .0095B .0050A .0050A .0110 +.0055 .0055 435 ---- .0065B ---- .0065B .0075 +.0035 .0040 440 ---- .0045B ---- .0040B .0055 +.0025 .0030 445 ---- .0025B ---- .0025B .0040 +.0020 .0020 450 ---- ---- ---- ---- .0025 +.0010 .0015 455 ---- ---- ---- ---- .0020 +.0010 .0010 460 ---- ---- ---- ---- .0015 +.0010 .0005 465 ---- ---- ---- ---- .0010 +.0005 .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 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0010 .0015 315 ---- ---- ---- ---- .0005 -.0010 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0015 .0030 330 ---- ---- ---- ---- .0020 -.0015 .0035 335 ---- ---- .0040A .0040A .0030 -.0015 .0045 340 ---- ---- .0050A .0050A .0040 -.0025 .0065 345 ---- ---- .0065A .0065A .0055 -.0035 .0090 350 ---- ---- .0080A .0080A .0080 -.0050 .0130 355 ---- ---- .0110A .0110A .0110 -.0075 .0185 360 ---- ---- .0145A .0145A .0150 -.0110 .0260 365 ---- ---- .0200A .0200A .0210 -.0155 .0365 370 ---- .0510B .0270A .0270A .0290 -.0210 .0500 375 ---- .0690B .0370A .0370A .0400 -.0275 .0675 380 ---- .0925B .0500A .0500A .0545 -.0340 .0885 385 ---- .1195B .0670A .0670A .0730 -.0415 .1145 390 ---- .1510B .0885A .0885A .0955 -.0490 .1445 395 ---- .1870B .1155A .1155A .1225 -.0560 .1785 400 ---- .2265B .1455A .1455A .1535 -.0625 .2160 405 ---- ---- .1790A .1790A .1885 -.0675 .2560 410 ---- ---- .2160A .2160A .2260 -.0730 .2990 415 ---- ---- ---- ---- .2665 -.0765 .3430 420 ---- .4045B .2975A .2975A .3090 -.0800 .3890 425 ---- ---- ---- ---- .3535 -.0825 .4360 430 ---- .5005B .3870A .3870A .3990 -.0850 .4840 435 ---- ---- ---- ---- .4460 -.0860 .5320 440 ---- ---- .4815A .4815A .4935 -.0875 .5810 445 ---- ---- ---- ---- .5420 -.0880 .6300 450 ---- ---- .5785A .5785A .5910 -.0885 .6795 455 ---- ---- ---- ---- .6400 -.0895 .7295 460 ---- ---- ---- ---- .6895 -.0895 .7790 465 ---- ---- ---- ---- .7390 -.0900 .8290 470 ---- ---- ---- ---- .7890 -.0900 .8790 475 ---- ---- ---- ---- .8390 -.0900 .9290 480 ---- ---- ---- ---- .8890 -.0900 .9790 485 ---- ---- ---- ---- .9390 -.0900 1.0290 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.1610 +.0900 1.0710 280 ---- ---- ---- ---- 1.1110 +.0900 1.0210 285 ---- ---- ---- ---- 1.0610 +.0900 .9710 290 ---- ---- ---- ---- 1.0110 +.0900 .9210 295 ---- ---- ---- ---- .9610 +.0895 .8715 300 ---- ---- ---- ---- .9110 +.0895 .8215 305 ---- ---- ---- ---- .8610 +.0890 .7720 310 ---- ---- ---- ---- .8115 +.0890 .7225 315 ---- ---- ---- ---- .7615 +.0885 .6730 320 ---- ---- ---- ---- .7120 +.0885 .6235 325 ---- ---- ---- ---- .6630 +.0885 .5745 330 ---- .6275B .5080A .6275B .6140 +.0885 .5255 335 ---- ---- ---- ---- .5650 +.0875 .4775 340 ---- .5295B .4120A .5295B .5165 +.0870 .4295 345 ---- ---- ---- ---- .4685 +.0850 .3835 350 ---- .4340B .3205A .4340B .4215 +.0830 .3385 355 ---- .2955B ---- ---- .3755 +.0805 .2950 360 ---- .3425B .2370A .3425B .3305 +.0765 .2540 365 ---- .2625B .1990A .2625B .2875 +.0720 .2155 370 ---- .2575B .1645A .2575B .2470 +.0665 .1805 375 ---- .2185B .1340A .2185B .2095 +.0610 .1485 10 380 ---- .1825B .1065A .1825B .1750 +.0545 .1205 11 385 ---- .1500B .0845A .1500B .1445 +.0485 .0960 7 390 .1080 .1220B .0660A .1220B .1175 +.0420 5 .0755 395 ---- .0975B .0510A .0975B .0945 +.0355 .0590 400 .0545 .0775B .0395A .0520A .0750 +.0295 10 .0455 1 405 ---- .0605B .0310A .0605B .0590 +.0240 .0350 410 ---- .0470B .0235A .0470B .0460 +.0195 .0265 415 ---- .0360B .0180A .0360B .0355 +.0155 .0200 420 ---- .0270B .0140A .0270B .0270 +.0120 .0150 20 425 ---- .0200B .0105A .0200B .0205 +.0095 .0110 430 ---- .0145B .0080A .0145B .0150 +.0065 .0085 435 ---- .0105B ---- .0105B .0110 +.0050 .0060 440 ---- .0075B ---- .0075B .0080 +.0035 .0045 445 ---- .0050B ---- .0050B .0060 +.0025 .0035 450 ---- .0035B ---- .0035B .0045 +.0020 .0025 455 ---- .0025B ---- .0025B .0030 +.0010 .0020 460 ---- ---- ---- ---- .0020 +.0005 .0015 465 ---- ---- ---- ---- .0015 +.0005 .0010 470 ---- ---- ---- ---- .0010 +.0005 .0005 475 ---- ---- ---- ---- .0010 +.0005 .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 49 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0010 .0015 295 ---- ---- ---- ---- .0005 -.0010 .0015 300 ---- ---- ---- ---- .0010 -.0010 .0020 305 ---- ---- ---- ---- .0010 -.0010 .0020 310 ---- ---- ---- ---- .0015 -.0010 .0025 315 ---- ---- ---- ---- .0015 -.0015 .0030 320 ---- ---- ---- ---- .0025 -.0010 .0035 325 ---- ---- ---- ---- .0030 -.0015 .0045 330 ---- ---- ---- ---- .0040 -.0015 .0055 335 ---- ---- .0065A .0065A .0050 -.0020 .0070 340 ---- ---- .0075A .0075A .0065 -.0030 .0095 345 ---- ---- .0095A .0095A .0085 -.0045 .0130 350 ---- ---- .0120A .0120A .0115 -.0065 .0180 355 ---- ---- .0155A .0155A .0150 -.0095 .0245 360 ---- ---- .0205A .0205A .0205 -.0130 .0335 365 ---- ---- .0270A .0270A .0270 -.0180 .0450 370 ---- ---- .0355A .0355A .0365 -.0235 .0600 375 ---- .0785B .0470A .0470A .0490 -.0290 .0780 380 .0820 .1020B .0610A .0610A .0645 -.0350 41 .0995 1 1 385 ---- .1295B .0790A .0790A .0835 -.0415 .1250 41 390 ---- .1610B .1010A .1010A .1065 -.0480 .1545 395 ---- .1960B .1270A .1270A .1335 -.0540 .1875 9 400 ---- .2345B .1560A .1560A .1640 -.0600 .2240 405 ---- .2670B .1895A .1895A .1975 -.0660 .2635 410 ---- ---- .2255A .2255A .2345 -.0705 .3050 415 ---- ---- .2660A .2660A .2740 -.0745 .3485 420 ---- .4080B .3050A .3050A .3155 -.0775 .3930 425 ---- ---- .4135A .4135A .3585 -.0810 .4395 430 ---- .5025B .3920A .3920A .4035 -.0830 .4865 435 ---- ---- ---- ---- .4495 -.0845 .5340 440 ---- .5995B .4845A .4845A .4960 -.0865 .5825 445 ---- ---- ---- ---- .5440 -.0870 .6310 450 ---- ---- .5805A .5805A .5925 -.0880 .6805 455 ---- ---- ---- ---- .6410 -.0890 .7300 460 ---- ---- ---- ---- .6900 -.0895 .7795 465 ---- ---- ---- ---- .7395 -.0895 .8290 470 ---- ---- ---- ---- .7890 -.0900 .8790 475 ---- ---- ---- ---- .8390 -.0900 .9290 480 ---- ---- ---- ---- .8890 -.0900 .9790 485 ---- ---- ---- ---- .9390 -.0900 1.0290 490 ---- ---- ---- ---- .9890 -.0900 1.0790 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 1 51 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.6610 +.0900 3.5710 050 ---- ---- ---- ---- 3.4110 +.0900 3.3210 075 ---- ---- ---- ---- 3.1610 +.0900 3.0710 100 ---- ---- ---- ---- 2.9110 +.0900 2.8210 125 ---- ---- ---- ---- 2.6610 +.0900 2.5710 150 ---- ---- ---- ---- 2.4110 +.0900 2.3210 175 ---- ---- ---- ---- 2.1610 +.0900 2.0710 200 ---- ---- ---- ---- 1.9110 +.0900 1.8210 220 ---- ---- ---- ---- 1.7110 +.0900 1.6210 225 ---- ---- ---- ---- 1.6610 +.0900 1.5710 230 ---- ---- ---- ---- 1.6110 +.0900 1.5210 235 ---- ---- ---- ---- 1.5610 +.0900 1.4710 240 ---- ---- ---- ---- 1.5110 +.0900 1.4210 245 ---- ---- ---- ---- 1.4610 +.0900 1.3710 250 ---- ---- ---- ---- 1.4110 +.0900 1.3210 255 ---- ---- ---- ---- 1.3610 +.0900 1.2710 260 ---- ---- ---- ---- 1.3110 +.0900 1.2210 265 ---- ---- ---- ---- 1.2610 +.0900 1.1710 270 ---- ---- ---- ---- 1.2110 +.0900 1.1210 275 ---- ---- ---- ---- 1.1610 +.0900 1.0710 280 ---- ---- ---- ---- 1.1110 +.0900 1.0210 285 ---- ---- ---- ---- 1.0610 +.0900 .9710 290 ---- ---- ---- ---- 1.0115 +.0905 .9210 295 ---- ---- ---- ---- .9615 +.0900 .8715 300 ---- ---- ---- ---- .9115 +.0900 .8215 305 ---- ---- ---- ---- .8615 +.0895 .7720 310 ---- ---- ---- ---- .8115 +.0895 .7220 1 315 ---- ---- ---- ---- .7615 +.0890 .6725 316 ---- ---- ---- ---- .7515 +.0890 .6625 317 ---- ---- ---- ---- .7415 +.0885 .6530 318 ---- ---- ---- ---- .7315 +.0885 .6430 319 ---- ---- ---- ---- .7220 +.0890 .6330 320 ---- ---- ---- ---- .7120 +.0890 .6230 3 321 ---- ---- ---- ---- .7020 +.0890 .6130 322 ---- ---- ---- ---- .6920 +.0885 .6035 323 ---- ---- ---- ---- .6820 +.0885 .5935 324 ---- ---- ---- ---- .6720 +.0885 .5835 325 ---- ---- ---- ---- .6625 +.0890 .5735 1 326 ---- ---- ---- ---- .6525 +.0885 .5640 327 ---- ---- ---- ---- .6425 +.0885 .5540 328 ---- ---- ---- ---- .6330 +.0890 .5440 329 ---- ---- ---- ---- .6230 +.0890 .5340 330 ---- .5500B .5060A .5500B .6130 +.0885 .5245 331 ---- ---- ---- ---- .6035 +.0890 .5145 332 ---- ---- ---- ---- .5935 +.0885 .5050 333 ---- ---- ---- ---- .5835 +.0885 .4950 334 ---- ---- ---- ---- .5740 +.0885 .4855 335 ---- ---- ---- ---- .5640 +.0885 .4755 10 336 ---- ---- ---- ---- .5540 +.0880 .4660 337 ---- ---- ---- ---- .5445 +.0880 .4565 338 ---- ---- ---- ---- .5345 +.0875 .4470 339 ---- ---- ---- ---- .5250 +.0875 .4375 340 ---- .5290B .4095A .5290B .5150 +.0870 .4280 18 341 ---- ---- ---- ---- .5050 +.0865 .4185 8 342 ---- ---- ---- ---- .4955 +.0865 .4090 343 ---- ---- ---- ---- .4860 +.0865 .3995 344 ---- ---- ---- ---- .4760 +.0860 .3900 1 345 .4080 .4080 .4080 .4080 .4665 +.0855 2 .3810 12 346 ---- ---- ---- ---- .4570 +.0855 .3715 23 347 ---- ---- ---- ---- .4475 +.0850 .3625 348 ---- ---- ---- ---- .4380 +.0850 .3530 9 349 ---- ---- ---- ---- .4285 +.0845 .3440 8 350 ---- .4320B .3165A .4320B .4190 +.0840 .3350 7 351 ---- ---- ---- ---- .4095 +.0835 .3260 352 ---- ---- ---- ---- .4000 +.0830 .3170 353 ---- ---- ---- ---- .3910 +.0825 .3085 2 354 ---- ---- ---- ---- .3815 +.0820 .2995 355 ---- ---- ---- ---- .3725 +.0815 .2910 3 356 ---- ---- ---- ---- .3635 +.0810 .2825 357 ---- ---- ---- ---- .3540 +.0800 .2740 358 ---- ---- .2535A .2535A .3450 +.0795 .2655 359 ---- .2605B .2445A .2445A .3360 +.0785 .2575 360 ---- .3395B .2315A .3395B .3270 +.0780 .2490 4 361 ---- .2580B .2280A .2580B .3180 +.0770 .2410 362 ---- .2575B .2205A .2550B .3095 +.0765 .2330 363 ---- .2515B .2130A .2510B .3005 +.0750 .2255 10 364 ---- .2600B .2060A .2530B .2920 +.0745 .2175 14 365 ---- .2575B .1925A .2575B .2835 +.0735 .2100 245 366 ---- .2585B .1850A .2565B .2750 +.0725 .2025 367 ---- .2630B .1780A .2580B .2665 +.0715 .1950 368 ---- .2600B .1710A .2600B .2585 +.0705 .1880 17 369 ---- .2580B .1640A .2580B .2500 +.0690 .1810 10 370 ---- .2530B .1575A .2530B .2420 +.0680 .1740 40 371 ---- .2415B .1510A .2390B .2340 +.0670 .1670 10 372 ---- .2335B .1445A .2335B .2265 +.0660 .1605 11 373 ---- .2255B .1380A .2255B .2185 +.0645 .1540 374 ---- .2175B .1320A .1320A .2110 +.0635 .1475 375 ---- .2100B .1265A .2100B .2035 +.0620 10 .1415 60 73 376 ---- .2055B .1205A .2055B .1965 +.0605 .1360 36 377 ---- .1980B .1150A .1980B .1895 +.0595 .1300 10 378 ---- .1905B .1100A .1905B .1825 +.0580 .1245 37 379 ---- .1835B .1050A .1835B .1755 +.0565 .1190 24 380 ---- .1765B .0995A .1760B .1690 +.0550 .1140 31 427 381 .1205 .1705B .0940A .1705B .1620 +.0535 11 .1085 7 87 382 ---- .1635B .0895A .1635B .1555 +.0520 10 .1035 10 92 383 ---- .1570B .0850A .1570B .1490 +.0510 33 .0980 95 384 ---- .1510B .0810A .1510B .1430 +.0495 .0935 1 38 385 .1000 .1450B .0765A .1390A .1370 +.0480 3 .0890 33 193 386 ---- .1390B .0730A .1385B .1315 +.0465 .0850 11 387 .0925 .1330B .0685A .0880A .1260 +.0450 3 .0810 1 36 388 .0890 .1275B .0655A .0840A .1205 +.0435 57 .0770 36 54 389 .0895 .1220B .0620A .1215B .1155 +.0425 5 .0730 20 390 .0850 .1165B .0585A .1160B .1105 +.0410 3 .0695 10 733 391 .0810 .1110B .0555A .1110B .1055 +.0395 29 .0660 33 392 .0715 .1060B .0525A .0990A .1010 +.0385 17 .0625 22 393 ---- .1015B .0495A .1005B .0965 +.0370 .0595 34 394 ---- .0965B .0470A .0965B .0920 +.0360 .0560 40 395 .0640 .0920B .0445A .0595A .0880 +.0345 15 .0535 109 396 ---- .0875B .0420A .0875B .0835 +.0330 .0505 33 397 .0545 .0835B .0395A .0835B .0795 +.0315 67 .0480 12 398 ---- .0795B .0375A .0375A .0760 +.0305 .0455 82 100 399 ---- .0755B .0360A .0360A .0720 +.0290 .0430 32 400 .0460 .0715B .0340A .0715B .0685 +.0280 122 .0405 98 885 401 .0440 .0680B .0315A .0680B .0650 +.0265 1 .0385 25 402 .0300 .0650B .0295A .0645B .0620 +.0260 11 .0360 3 115 403 .0395 .0615B .0280A .0610B .0590 +.0250 25 .0340 3 72 404 .0375 .0580B .0270A .0580B .0560 +.0235 4 .0325 96 405 .0370 .0550B .0250A .0550B .0530 +.0225 1189 .0305 1 283 406 ---- .0520B .0240A .0520B .0505 +.0220 .0285 111 407 .0335 .0490B .0225A .0490B .0475 +.0205 5 .0270 71 408 .0330 .0465B .0210A .0465B .0450 +.0195 9 .0255 12 287 409 ---- .0440B .0200A .0440B .0430 +.0190 .0240 65 410 .0220 .0415 .0185A .0405A .0405 +.0180 32 .0225 137 438 415 ---- .0315B .0140A .0315B .0305 +.0140 1 .0165 71 420 .0240 .0240 .0100A .0240 .0225 +.0105 5 .0120 3 874 425 ---- .0170B .0075A .0170B .0165 +.0075 .0090 79 2485 430 ---- .0120B .0055A .0125B .0120 +.0055 3 .0065 1115 435 .0090 .0090 .0040A .0090 .0090 +.0040 3 .0050 8 440 ---- .0065B ---- .0065B .0065 +.0030 1 .0035 90 445 ---- .0040B .0025A .0025A .0045 +.0015 .0030 24 450 ---- .0030B .0020A .0020A .0035 +.0010 .0025 58 455 ---- .0025B ---- .0025B .0025 +.0005 .0020 26 460 .0020 .0020 .0020 .0020 .0020 +.0005 25 .0015 6 465 ---- ---- ---- ---- .0015 +.0005 .0010 13 470 ---- ---- ---- ---- .0010 UNCH .0010 2 475 .0015 .0015 .0015 .0015 .0005 UNCH 1 .0005 29 480 ---- ---- ---- ---- .0005 UNCH .0005 1 485 ---- ---- ---- ---- .0005 UNCH .0005 1 490 ---- ---- ---- ---- .0005 UNCH .0005 26 495 ---- ---- ---- ---- .0005 UNCH .0005 20 40 500 ---- ---- ---- ---- .0005 UNCH .0005 2 4 505 ---- ---- ---- ---- .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 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 ---- ---- ---- ---- 3.6610 +.0900 3.5710 050 ---- ---- ---- ---- 3.4110 +.0900 3.3210 075 ---- ---- ---- ---- 3.1610 +.0900 3.0710 100 ---- ---- ---- ---- 2.9110 +.0900 2.8210 125 ---- ---- ---- ---- 2.6610 +.0900 2.5710 150 ---- ---- ---- ---- 2.4110 +.0900 2.3210 175 ---- ---- ---- ---- 2.1610 +.0900 2.0710 5 200 ---- ---- ---- ---- 1.9110 +.0900 1.8210 1 220 ---- ---- ---- ---- 1.7110 +.0900 1.6210 225 ---- ---- ---- ---- 1.6610 +.0900 1.5710 230 ---- ---- ---- ---- 1.6110 +.0900 1.5210 235 ---- ---- ---- ---- 1.5610 +.0900 1.4710 240 ---- ---- ---- ---- 1.5110 +.0900 1.4210 245 ---- ---- ---- ---- 1.4610 +.0900 1.3710 250 ---- ---- ---- ---- 1.4110 +.0900 1.3210 255 ---- ---- ---- ---- 1.3610 +.0900 1.2710 260 ---- ---- ---- ---- 1.3110 +.0900 1.2210 265 ---- ---- ---- ---- 1.2615 +.0900 1.1715 270 ---- ---- ---- ---- 1.2115 +.0900 1.1215 2 275 ---- ---- ---- ---- 1.1620 +.0900 1.0720 280 ---- ---- ---- ---- 1.1120 +.0895 1.0225 285 ---- ---- ---- ---- 1.0625 +.0895 .9730 290 ---- ---- ---- ---- 1.0135 +.0900 .9235 295 ---- ---- ---- ---- .9640 +.0895 .8745 300 ---- .9295B .8075A .9295B .9150 +.0895 .8255 305 ---- ---- ---- ---- .8660 +.0890 .7770 310 ---- .8320B .7105A .8320B .8175 +.0890 .7285 315 ---- ---- ---- ---- .7690 +.0885 .6805 320 ---- .7360B .6155A .7360B .7215 +.0880 .6335 4 325 ---- ---- ---- ---- .6740 +.0870 .5870 330 ---- .6420B .5235A .6420B .6275 +.0855 .5420 335 ---- ---- ---- ---- .5820 +.0845 .4975 11 340 ---- .5510B .4365A .5510B .5375 +.0830 .4545 76 341 ---- ---- ---- ---- .5285 +.0825 .4460 342 ---- ---- ---- ---- .5195 +.0820 .4375 343 ---- ---- ---- ---- .5110 +.0815 .4295 344 ---- ---- .4095A .4095A .5020 +.0810 .4210 345 ---- ---- .4000A .4000A .4935 +.0805 .4130 24 346 ---- .4130B .3920A .4080B .4850 +.0800 .4050 347 ---- .4200B .3845A .4200B .4765 +.0800 .3965 348 ---- .4165B .3755A .4165B .4680 +.0795 .3885 349 ---- .4230B .3675A .4165B .4595 +.0790 .3805 350 .4000 .4635B .3550A .4635B .4510 +.0780 1 .3730 62 351 ---- .4225B .3525A .4225B .4425 +.0775 .3650 352 ---- .4300B .3445A .4160B .4340 +.0770 .3570 353 ---- .4300B .3370A .4295B .4260 +.0765 .3495 354 ---- .4270B .3295A .4270B .4175 +.0755 .3420 1 355 ---- .4190B .3170A .4165B .4095 +.0750 .3345 356 ---- .4110B .3095A .4030B .4015 +.0745 .3270 20 357 ---- .4025B .3025A .4025B .3935 +.0740 .3195 46 358 ---- .3945B .2950A .3945B .3855 +.0730 .3125 359 ---- .3865B .2880A .3865B .3775 +.0725 .3050 360 ---- .3815B .2810A .3810B .3700 +.0720 .2980 48 361 ---- .3705B .2745A .3645B .3620 +.0710 .2910 362 ---- .3630B .2675A .3605B .3545 +.0705 .2840 363 ---- .3550B .2610A .3500B .3470 +.0695 .2775 364 ---- .3475B .2545A .3450B .3395 +.0690 .2705 1 365 ---- .3410B .2480A .3410B .3320 +.0680 .2640 325 366 ---- .3355B .2415A .3355B .3250 +.0675 .2575 367 ---- .3280B .2355A .3280B .3175 +.0665 .2510 75 368 ---- .3205B .2295A .3205B .3105 +.0655 .2450 369 ---- .3135B .2235A .2235A .3035 +.0645 .2390 370 ---- .3065B .2175A .3065B .2965 +.0640 .2325 1086 371 ---- .2995B .2120A .2995B .2895 +.0630 .2265 372 ---- .2925B .2060A .2925B .2830 +.0620 .2210 10 373 ---- .2855B .2000A .2855B .2765 +.0615 10 .2150 1 374 ---- .2785B .1945A .2785B .2695 +.0600 .2095 375 ---- .2720B .1895A .2720B .2635 +.0595 .2040 299 1272 376 ---- .2655B .1840A .2655B .2570 +.0585 .1985 377 ---- .2590B .1790A .2590B .2505 +.0575 .1930 4 4 378 .2480 .2540B .1740A .2420A .2445 +.0565 1 .1880 21 379 ---- .2475B .1690A .2470B .2385 +.0560 .1825 10 380 .2045 .2415B .1640A .2410B .2325 +.0550 3 .1775 251 381 ---- .2355B .1595A .2355B .2265 +.0540 .1725 35 35 382 ---- .2295B .1550A .2290B .2210 +.0530 .1680 4 53 383 ---- .2235B .1505A .2235B .2155 +.0525 10 .1630 4 5 384 ---- .2180B .1460A .2180B .2095 +.0510 .1585 5 6 385 ---- .2120B .1415A .2120B .2045 +.0510 .1535 4 709 386 ---- .2065B .1375A .2065B .1990 +.0500 1 .1490 4 77 387 ---- .2015B .1335A .2015B .1935 +.0485 .1450 13 388 .1745 .1960B .1295A .1870A .1885 +.0480 90 .1405 4 5 389 ---- .1910B .1255A .1910B .1835 +.0470 .1365 390 .1500 .1860B .1220A .1855B .1785 +.0460 12 .1325 10 2766 391 ---- .1805B .1180A .1805B .1735 +.0450 1 .1285 18 392 ---- .1760B .1150A .1755B .1690 +.0445 .1245 8 393 ---- .1710B .1115A .1705B .1640 +.0430 .1210 8 394 ---- .1660B .1080A .1655B .1595 +.0420 .1175 12 395 .1430 .1615B .1045A .1410A .1550 +.0410 10 .1140 361 396 ---- .1570B .1010A .1570B .1510 +.0405 .1105 17 397 ---- .1525B .0980A .1520B .1465 +.0395 132 .1070 4 12 398 ---- .1485B .0950A .1480B .1425 +.0390 .1035 4 5 399 ---- .1440B .0920A .1440B .1385 +.0380 .1005 4 24 400 .1085 .1425 .0890A .1425 .1345 +.0375 857 .0970 36 3699 401 ---- .1360B .0860A .1360B .1305 +.0365 .0940 4 4 402 ---- .1320B .0835A .1320B .1270 +.0360 .0910 8 8 403 .1240 .1280B .0805A .1225A .1230 +.0345 2 .0885 59 404 ---- .1245B .0780A .1245B .1195 +.0340 .0855 405 ---- .1205B .0755A .0755A .1160 +.0330 .0830 99 290 406 ---- .1170B .0730A .1170B .1125 +.0325 .0800 13 407 .1005 .1135B .0705A .0985A .1090 +.0315 10 .0775 10 16 408 ---- .1100B .0685A .0685A .1060 +.0310 363 .0750 803 851 410 .0800 .1035B .0640A .0755A .0995 +.0290 225 .0705 10 1357 415 ---- .0885B .0540A .0540A .0850 +.0255 .0595 25 340 420 ---- .0750B .0450A .0750B .0725 +.0225 526 .0500 21 1218 425 .0410 .0640B .0375 .0640B .0615 +.0195 530 .0420 578 4483 430 .0375 .0535B .0320A .0535B .0520 +.0170 215 .0350 1 111 435 ---- .0450B .0265A .0445B .0435 +.0140 1 .0295 19 1717 440 ---- .0375B .0220A .0375B .0365 +.0120 1 .0245 2 2797 445 .0290 .0310B .0185A .0310B .0305 +.0100 10 .0205 664 450 .0190 .0255B .0155A .0220A .0255 +.0085 397 .0170 854 5954 455 ---- .0210B .0130A .0210B .0210 +.0070 1 .0140 10 460 ---- .0175B .0110A .0175B .0175 +.0060 350 .0115 684 465 .0085 .0150 .0085 .0150 .0145 +.0045 34 .0100 450 470 .0105 .0120B .0105 .0120B .0120 +.0040 16 .0080 357 475 .0090 .0100B .0065A .0100B .0100 +.0030 1 .0070 1023 480 .0090 .0090 .0090 .0085A .0085 +.0025 1 .0060 818 485 ---- .0075B ---- .0075B .0070 +.0020 .0050 28 490 ---- .0055B ---- .0055B .0060 +.0015 .0045 13 495 .0050 .0050 .0050 .0050 .0050 +.0010 1 .0040 1 500 ---- .0040B ---- .0040B .0040 +.0005 .0035 5 505 ---- .0035B ---- .0035B .0035 +.0005 .0030 2 510 ---- .0030B ---- .0030B .0030 +.0005 .0025 515 ---- ---- ---- ---- .0025 UNCH .0025 520 ---- ---- ---- ---- .0025 +.0005 .0020 1 525 ---- ---- ---- ---- .0020 UNCH .0020 530 ---- ---- ---- ---- .0020 +.0005 .0015 535 ---- ---- ---- ---- .0020 +.0005 .0015 1 540 .0010 .0010 .0010 .0010 .0015 UNCH 5 .0015 8 545 ---- ---- ---- ---- .0015 +.0005 .0010 550 ---- ---- ---- ---- .0015 +.0005 .0010 32 555 ---- ---- ---- ---- .0015 +.0005 .0010 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0010 UNCH .0010 570 ---- ---- ---- ---- .0010 +.0005 .0005 575 ---- ---- ---- ---- .0010 +.0005 .0005 580 ---- ---- ---- ---- .0010 +.0005 .0005 585 ---- ---- ---- ---- .0010 +.0005 .0005 600 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.6630 +.0885 3.5745 050 ---- ---- ---- ---- 3.4130 +.0885 3.3245 075 ---- ---- ---- ---- 3.1630 +.0885 3.0745 100 ---- ---- ---- ---- 2.9130 +.0885 2.8245 125 ---- ---- ---- ---- 2.6630 +.0885 2.5745 150 ---- ---- ---- ---- 2.4130 +.0885 2.3245 175 ---- ---- ---- ---- 2.1630 +.0885 2.0745 200 ---- ---- ---- ---- 1.9130 +.0885 1.8245 220 ---- ---- ---- ---- 1.7130 +.0885 1.6245 225 ---- ---- ---- ---- 1.6630 +.0885 1.5745 230 ---- ---- ---- ---- 1.6130 +.0885 1.5245 235 ---- ---- ---- ---- 1.5630 +.0885 1.4745 240 ---- ---- ---- ---- 1.5130 +.0885 1.4245 245 ---- ---- ---- ---- 1.4630 +.0885 1.3745 250 ---- ---- ---- ---- 1.4130 +.0885 1.3245 255 ---- ---- ---- ---- 1.3635 +.0885 1.2750 260 ---- ---- ---- ---- 1.3135 +.0880 1.2255 265 ---- ---- ---- ---- 1.2640 +.0880 1.1760 270 ---- ---- ---- ---- 1.2150 +.0885 1.1265 275 ---- ---- ---- ---- 1.1655 +.0880 1.0775 280 ---- 1.1325B 1.0115A 1.0115A 1.1170 +.0885 1.0285 285 ---- ---- ---- ---- 1.0680 +.0880 .9800 290 ---- 1.0355B .9145A 1.0355B 1.0200 +.0880 .9320 295 ---- ---- ---- ---- .9720 +.0875 .8845 300 ---- .9395B .8190A .9395B .9240 +.0870 .8370 305 ---- ---- ---- ---- .8770 +.0865 .7905 310 ---- .8455B .7265A .8455B .8305 +.0865 .7440 315 ---- ---- ---- ---- .7840 +.0850 .6990 320 ---- .7535B .6370A .7535B .7390 +.0845 .6545 325 ---- ---- ---- ---- .6940 +.0830 .6110 330 ---- .6645B .5520A .6645B .6505 +.0820 .5685 335 ---- .5430B .5155A .5295B .6075 +.0800 .5275 6 340 ---- .5790B .4715A .5790B .5660 +.0780 .4880 16 345 ---- .5350B .4375A .5320B .5255 +.0760 .4495 350 ---- .4980B .3970A .4980B .4860 +.0730 .4130 19 355 ---- .4570B .3620A .4570B .4485 +.0705 .3780 17 356 ---- .4495B .3555A .4495B .4415 +.0700 .3715 357 ---- .4420B .3490A .4420B .4340 +.0695 .3645 358 ---- .4365B .3425A .4365B .4270 +.0690 .3580 359 ---- .4295B .3360A .4295B .4195 +.0680 .3515 360 ---- .4225B .3295A .4225B .4125 +.0675 .3450 361 ---- .4150B .3230A .4150B .4055 +.0670 .3385 362 ---- .4080B .3170A .4080B .3985 +.0660 .3325 363 ---- .4010B .3110A .4010B .3920 +.0660 .3260 364 ---- .3940B .3045A .3940B .3850 +.0650 .3200 365 ---- .3870B .2990A .3870B .3780 +.0640 .3140 56 366 ---- .3800B .2930A .2930A .3715 +.0635 .3080 367 ---- .3735B .2870A .2870A .3650 +.0630 .3020 1 368 ---- .3665B .2815A .2815A .3585 +.0625 .2960 369 ---- .3600B .2755A .2755A .3520 +.0620 .2900 370 ---- .3535B .2700A .2700A .3455 +.0610 .2845 1 371 ---- .3470B .2645A .2645A .3395 +.0610 .2785 372 ---- .3405B .2590A .2590A .3330 +.0600 .2730 373 .2890 .3345B .2535A .3345B .3270 +.0595 7 .2675 374 ---- .3280B .2485A .3280B .3210 +.0590 .2620 375 ---- .3220B .2430A .3220B .3150 +.0585 .2565 376 ---- .3170B .2380A .3170B .3090 +.0575 .2515 377 ---- .3125B .2330A .3120B .3030 +.0570 .2460 378 ---- .3065B .2280A .3065B .2970 +.0560 .2410 379 ---- .3005B .2230A .3005B .2915 +.0555 .2360 380 .2470 .2950B .2185A .2945B .2855 +.0545 6 .2310 44 381 ---- .2890B .2135A .2890B .2800 +.0540 18 .2260 382 ---- .2835B .2090A .2835B .2745 +.0535 .2210 383 ---- .2780B .2045A .2780B .2690 +.0525 .2165 384 ---- .2725B .2000A .2725B .2640 +.0525 .2115 385 ---- .2670B .1955A .2670B .2585 +.0515 .2070 15 386 ---- .2615B .1910A .2615B .2535 +.0510 .2025 387 ---- .2565B .1870A .2565B .2485 +.0505 .1980 388 ---- .2515B .1830A .2510B .2435 +.0500 .1935 389 ---- .2460B .1785A .2460B .2385 +.0490 .1895 390 ---- .2410B .1745A .2410B .2335 +.0480 .1855 20 260 391 .1985 .2360B .1705A .2360B .2290 +.0480 2 .1810 392 ---- .2315B .1670A .2310B .2240 +.0470 .1770 393 ---- .2265B .1630A .2265B .2195 +.0460 .1735 394 ---- .2220B .1595A .2215B .2150 +.0455 .1695 395 ---- .2175B .1560A .2175B .2105 +.0450 .1655 21 396 ---- .2125B .1520A .2125B .2060 +.0440 .1620 397 ---- .2085B .1485A .2080B .2015 +.0430 .1585 398 ---- .2040B .1450A .2040B .1970 +.0425 .1545 7 399 ---- .1995B .1420A .1990B .1930 +.0420 .1510 400 ---- .1950B .1385A .1385A .1885 +.0405 115 .1480 867 401 ---- .1910B .1355A .1355A .1845 +.0400 .1445 402 ---- .1870B .1320A .1870B .1805 +.0395 .1410 403 ---- .1830B .1290A .1290A .1765 +.0385 .1380 404 ---- .1790B .1260A .1785B .1725 +.0380 .1345 405 ---- .1750B .1225A .1225A .1685 +.0370 .1315 20 410 ---- .1560B .1090A .1090A .1505 +.0335 118 .1170 135 415 ---- .1390B .0965A .0965A .1340 +.0305 125 .1035 9 125 420 ---- .1235B .0850A .0850A .1190 +.0275 243 .0915 11 425 ---- .1095B .0750A .0750A .1060 +.0250 .0810 510 430 ---- .0970B .0665A .0665A .0940 +.0225 181 .0715 251 435 ---- .0860B .0585A .0585A .0830 +.0200 .0630 205 440 ---- .0760B .0515A .0515A .0735 +.0180 165 .0555 158 445 ---- .0665B .0455A .0455A .0650 +.0160 .0490 15 450 ---- .0585B .0400A .0585B .0575 +.0145 .0430 865 455 ---- .0515B .0355A .0515B .0505 +.0125 .0380 10 460 .0445 .0455B .0310A .0455B .0450 +.0120 135 .0330 9 127 465 ---- .0395B .0275A .0395B .0395 +.0100 .0295 1 29 470 ---- .0350B .0245A .0345B .0350 +.0090 .0260 10 475 ---- .0305B .0215A .0305B .0305 +.0075 .0230 587 480 ---- .0270B .0190A .0270B .0270 +.0070 .0200 3 41 485 .0240 .0240 .0170A .0240 .0240 +.0060 25 .0180 12 12 490 ---- .0205B .0150A .0205B .0210 +.0050 .0160 495 ---- .0180B .0135A .0135A .0185 +.0045 .0140 1 17 500 ---- .0160B .0120A .0120A .0165 +.0040 .0125 11 505 ---- .0140B ---- .0140B .0145 +.0035 .0110 510 ---- .0125B .0095A .0095A .0130 +.0030 .0100 515 ---- .0110B ---- .0110B .0115 +.0025 .0090 28 520 ---- .0095B ---- .0095B .0105 +.0025 .0080 525 ---- .0085B ---- .0085B .0090 +.0020 .0070 20 530 ---- .0075B ---- .0075B .0080 +.0015 .0065 1 535 ---- .0070B ---- .0070B .0075 +.0015 .0060 540 ---- .0060B ---- .0060B .0065 +.0010 .0055 545 ---- .0055B ---- .0055B .0060 +.0010 .0050 10 550 ---- .0050B ---- .0050B .0050 +.0005 .0045 1 3 555 ---- .0045B ---- .0045B .0045 +.0005 .0040 200 560 ---- .0040B ---- .0040B .0040 +.0005 .0035 1 565 ---- ---- ---- ---- .0040 +.0005 .0035 10 570 ---- ---- ---- ---- .0035 +.0005 .0030 575 ---- .0030B ---- .0030B .0030 +.0005 .0025 10 580 ---- ---- ---- ---- .0030 +.0005 .0025 600 ---- ---- ---- ---- .0020 UNCH .0020 1 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6630 +.0885 3.5745 050 ---- ---- ---- ---- 3.4130 +.0885 3.3245 075 ---- ---- ---- ---- 3.1630 +.0885 3.0745 100 ---- ---- ---- ---- 2.9130 +.0885 2.8245 125 ---- ---- ---- ---- 2.6630 +.0885 2.5745 150 ---- ---- ---- ---- 2.4130 +.0885 2.3245 175 ---- ---- ---- ---- 2.1630 +.0885 2.0745 200 ---- ---- ---- ---- 1.9130 +.0885 1.8245 220 ---- ---- ---- ---- 1.7130 +.0885 1.6245 225 ---- ---- ---- ---- 1.6630 +.0885 1.5745 230 ---- ---- ---- ---- 1.6130 +.0885 1.5245 235 ---- ---- ---- ---- 1.5630 +.0885 1.4745 240 ---- ---- ---- ---- 1.5130 +.0880 1.4250 245 ---- ---- ---- ---- 1.4630 +.0880 1.3750 250 ---- ---- ---- ---- 1.4135 +.0880 1.3255 255 ---- ---- ---- ---- 1.3640 +.0875 1.2765 260 ---- ---- ---- ---- 1.3150 +.0880 1.2270 265 ---- ---- ---- ---- 1.2660 +.0880 1.1780 270 ---- 1.2325B 1.1125A 1.2325B 1.2175 +.0880 1.1295 275 ---- ---- ---- ---- 1.1690 +.0880 1.0810 280 ---- 1.1360B 1.0165A 1.1360B 1.1210 +.0880 1.0330 285 ---- ---- ---- ---- 1.0730 +.0875 .9855 290 ---- 1.0405B .9220A 1.0405B 1.0260 +.0870 .9390 295 ---- ---- ---- ---- .9790 +.0865 .8925 300 ---- .9470B .8300A .9470B .9325 +.0855 .8470 305 ---- ---- ---- ---- .8865 +.0845 .8020 310 ---- .8560B .7410A .8560B .8415 +.0835 .7580 315 ---- ---- ---- ---- .7970 +.0825 .7145 320 ---- .7675B .6560A .7675B .7530 +.0810 .6720 325 ---- ---- ---- ---- .7100 +.0795 .6305 330 ---- .6820B .5745A .6820B .6685 +.0780 .5905 335 ---- .6310B .5400A .6290B .6275 +.0760 .5515 340 ---- .6000B .4980A .6000B .5880 +.0745 .5135 345 ---- .5585B .4620A .5560B .5495 +.0725 .4770 350 ---- .5230B .4275A .5230B .5125 +.0700 .4425 355 ---- .4865B .3945A .4865B .4765 +.0675 .4090 4 360 ---- .4510B .3630A .4510B .4425 +.0650 .3775 365 ---- .4175B .3335A .3335A .4100 +.0625 .3475 4 370 ---- .3855B .3050A .3050A .3785 +.0595 .3190 25 375 .2925 .3580B .2790A .2790A .3490 +.0565 4 .2925 2 28 380 ---- .3295B .2545A .2545A .3210 +.0535 .2675 185 385 .2535 .3030B .2320A .2320A .2945 +.0500 2 .2445 12 22 390 ---- .2780B .2110A .2110A .2700 +.0475 .2225 6 28 395 ---- .2545B .1915A .1915A .2470 +.0445 5 .2025 9 16 400 ---- .2325B .1740A .1740A .2255 +.0415 .1840 9 160 405 ---- .2120B .1575A .1575A .2055 +.0385 .1670 6 6 410 ---- .1930B .1425A .1425A .1870 +.0360 .1510 1 415 ---- .1755B .1290A .1290A .1700 +.0330 .1370 420 ---- .1590B .1165A .1165A .1545 +.0310 .1235 26 425 .1145 .1440B .1050A .1440B .1400 +.0280 14 .1120 324 375 430 ---- .1305B .0950A .0950A .1270 +.0260 .1010 10 435 ---- .1180B .0855A .0855A .1150 +.0240 .0910 440 ---- .1065B .0775A .0775A .1040 +.0215 .0825 12 36 445 ---- .0960B .0700A .0700A .0940 +.0200 .0740 8 450 ---- .0865B .0630A .0630A .0850 +.0180 .0670 10 24 455 ---- .0780B .0570A .0570A .0770 +.0165 .0605 460 ---- .0700B .0515A .0515A .0695 +.0150 .0545 14 465 ---- .0630B .0465A .0630B .0625 +.0135 .0490 470 .0420 .0565B .0420 .0565B .0565 +.0120 1 .0445 39 475 ---- .0510B .0380A .0510B .0510 +.0110 .0400 320 51 480 ---- .0460B .0345A .0460B .0460 +.0100 .0360 2 485 ---- .0410B .0315A .0410B .0415 +.0090 .0325 490 ---- .0370B .0285A .0370B .0370 +.0075 .0295 110 495 ---- .0335B .0260A .0335B .0335 +.0065 .0270 500 .0235 .0300B .0235 .0300B .0305 +.0060 3 .0245 5 255 505 ---- .0270B .0215A .0270B .0275 +.0055 .0220 10 510 ---- .0245B .0195A .0245B .0250 +.0050 .0200 515 ---- .0220B .0180A .0180A .0225 +.0040 .0185 520 ---- .0200B ---- .0200B .0205 +.0040 .0165 525 ---- .0180B ---- .0180B .0185 +.0035 .0150 10 530 ---- .0165B .0135A .0135A .0170 +.0030 .0140 535 ---- .0150B ---- .0150B .0155 +.0030 .0125 10 540 ---- .0135B ---- .0135B .0140 +.0025 .0115 545 ---- .0120B ---- .0120B .0130 +.0025 .0105 550 ---- .0110B ---- .0110B .0120 +.0020 .0100 555 ---- .0100B ---- .0100B .0110 +.0020 .0090 560 ---- .0095B ---- .0095B .0100 +.0015 .0085 565 ---- .0085B ---- .0085B .0090 +.0015 .0075 10 570 ---- .0080B ---- .0080B .0085 +.0015 .0070 575 ---- .0070B ---- .0070B .0075 +.0010 .0065 580 ---- .0065B ---- .0065B .0070 +.0010 .0060 600 .0055 .0055 .0055 .0055 .0050 +.0005 1 .0045 3 625 ---- ---- ---- ---- .0035 +.0005 .0030 650 ---- ---- ---- ---- .0025 UNCH .0025 675 ---- ---- ---- ---- .0020 +.0005 .0015 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6650 +.0860 3.5790 050 ---- ---- ---- ---- 3.4150 +.0860 3.3290 075 ---- ---- ---- ---- 3.1650 +.0860 3.0790 100 ---- ---- ---- ---- 2.9150 +.0860 2.8290 125 ---- ---- ---- ---- 2.6650 +.0860 2.5790 150 ---- ---- ---- ---- 2.4150 +.0860 2.3290 175 ---- ---- ---- ---- 2.1650 +.0860 2.0790 200 ---- ---- ---- ---- 1.9150 +.0860 1.8290 220 ---- ---- ---- ---- 1.7150 +.0860 1.6290 225 ---- ---- ---- ---- 1.6650 +.0860 1.5790 230 ---- ---- ---- ---- 1.6150 +.0860 1.5290 235 ---- ---- ---- ---- 1.5650 +.0855 1.4795 240 ---- ---- ---- ---- 1.5155 +.0855 1.4300 245 ---- ---- ---- ---- 1.4665 +.0860 1.3805 250 ---- ---- ---- ---- 1.4170 +.0855 1.3315 255 ---- ---- ---- ---- 1.3685 +.0860 1.2825 260 ---- 1.3365B 1.2180A 1.3360B 1.3200 +.0860 1.2340 1 265 ---- ---- ---- ---- 1.2715 +.0855 1.1860 270 ---- 1.2400B 1.1220A 1.2395B 1.2240 +.0855 1.1385 275 ---- ---- ---- ---- 1.1760 +.0845 1.0915 280 ---- 1.1450B 1.0280A 1.1450B 1.1290 +.0845 1.0445 285 ---- ---- ---- ---- 1.0825 +.0840 .9985 290 ---- 1.0515B .9360A 1.0515B 1.0360 +.0830 .9530 295 ---- ---- ---- ---- .9905 +.0825 .9080 300 ---- .9605B .8475A .9605B .9450 +.0810 .8640 305 ---- ---- ---- ---- .9010 +.0805 .8205 310 ---- .8720B .7620A .8720B .8570 +.0790 .7780 315 ---- ---- ---- ---- .8140 +.0780 .7360 320 ---- .7865B .6800A .7865B .7720 +.0765 .6955 325 ---- ---- ---- ---- .7310 +.0755 .6555 330 ---- .7045B .6025A .7040B .6910 +.0740 .6170 335 ---- ---- ---- ---- .6520 +.0720 .5800 340 ---- .6260B .5300A .6260B .6140 +.0705 .5435 345 ---- .5530B .4955A .5530B .5775 +.0685 .5090 350 ---- .5520B .4625A .5520B .5420 +.0665 .4755 355 .4640 .5175B .4305A .5175B .5080 +.0645 1 .4435 9 360 ---- .4835B .4005A .4835B .4755 +.0625 .4130 365 ---- .4515B .3720A .4515B .4440 +.0600 .3840 370 ---- .4210B .3435A .4210B .4140 +.0575 .3565 9 375 ---- .3955B .3180A .3955B .3860 +.0560 .3300 380 ---- .3680B .2940A .3680B .3590 +.0535 .3055 2 385 ---- .3420B .2715A .2715A .3335 +.0510 .2825 21 24 390 ---- .3170B .2505A .3165B .3095 +.0490 .2605 14 395 ---- .2940B .2310A .2310A .2865 +.0460 .2405 400 ---- .2720B .2125A .2710B .2655 +.0440 .2215 5 30 405 ---- .2515B .1955A .2510B .2455 +.0420 .2035 19 15 410 ---- .2325B .1800A .2325B .2270 +.0395 .1875 14 415 ---- .2145B .1655A .2135B .2095 +.0375 130 .1720 10 420 ---- .1975B .1520A .1965B .1930 +.0350 .1580 3 425 ---- .1820B .1395A .1395A .1775 +.0320 .1455 275 2450 430 ---- .1675B .1280A .1670B .1635 +.0300 .1335 1 435 ---- .1540B .1175A .1540B .1505 +.0280 140 .1225 440 .1375 .1410B .1080A .1410B .1380 +.0255 1 .1125 1 27 445 ---- .1295B .0990A .1295B .1270 +.0240 .1030 20 450 ---- .1190B .0910A .1185B .1165 +.0220 .0945 99 455 ---- .1090B .0835A .1085B .1065 +.0200 .0865 460 ---- .0995B .0765A .0990B .0980 +.0185 .0795 465 ---- .0910B .0705A .0910B .0895 +.0165 .0730 470 ---- .0835B .0645A .0835B .0820 +.0150 .0670 475 ---- .0765B .0595A .0765B .0755 +.0140 .0615 254 2634 480 ---- .0700B .0545A .0700B .0690 +.0125 .0565 50 485 ---- .0640B .0505A .0640B .0635 +.0120 130 .0515 490 ---- .0585B .0465A .0580B .0580 +.0105 .0475 3 495 ---- .0535B .0430A .0535B .0535 +.0100 .0435 500 ---- .0490B .0395A .0490B .0490 +.0090 140 .0400 48 779 505 ---- .0445B .0365A .0445B .0450 +.0080 .0370 510 ---- .0410B ---- .0410B .0415 +.0075 .0340 515 ---- .0375B ---- .0375B .0380 +.0065 .0315 10 520 ---- .0345B ---- .0345B .0350 +.0060 .0290 10 525 ---- .0315B ---- .0315B .0325 +.0055 .0270 530 ---- .0290B ---- .0290B .0300 +.0050 .0250 535 ---- .0265B ---- .0265B .0275 +.0045 .0230 540 ---- .0245B ---- .0245B .0255 +.0040 .0215 27 545 ---- .0225B ---- .0225B .0235 +.0035 .0200 550 ---- .0205B ---- .0205B .0215 +.0030 .0185 25 555 ---- .0190B ---- .0190B .0200 +.0030 .0170 10 560 ---- .0175B ---- .0175B .0185 +.0025 .0160 565 ---- .0165B ---- .0165B .0175 +.0025 .0150 570 ---- .0150B ---- .0150B .0160 +.0020 .0140 11 575 ---- .0140B ---- .0140B .0150 +.0020 .0130 580 ---- .0130B ---- .0130B .0140 +.0020 .0120 600 ---- ---- ---- ---- .0105 +.0010 .0095 625 ---- ---- ---- ---- .0075 +.0005 .0070 650 ---- ---- ---- ---- .0055 UNCH .0055 675 ---- ---- ---- ---- .0040 -.0005 .0045 700 ---- ---- ---- ---- .0030 -.0005 .0035 725 ---- ---- ---- ---- .0025 -.0005 .0030 750 ---- ---- ---- ---- .0020 -.0005 .0025 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6650 +.0860 3.5790 050 ---- ---- ---- ---- 3.4150 +.0860 3.3290 075 ---- ---- ---- ---- 3.1650 +.0860 3.0790 100 ---- ---- ---- ---- 2.9150 +.0860 2.8290 125 ---- ---- ---- ---- 2.6650 +.0860 2.5790 150 ---- ---- ---- ---- 2.4150 +.0860 2.3290 175 ---- ---- ---- ---- 2.1650 +.0860 2.0790 200 ---- ---- ---- ---- 1.9150 +.0860 1.8290 220 ---- ---- ---- ---- 1.7150 +.0860 1.6290 225 ---- ---- ---- ---- 1.6650 +.0860 1.5790 230 ---- ---- ---- ---- 1.6155 +.0860 1.5295 235 ---- ---- ---- ---- 1.5660 +.0860 1.4800 240 ---- ---- ---- ---- 1.5165 +.0855 1.4310 245 ---- ---- ---- ---- 1.4680 +.0860 1.3820 250 ---- 1.4345B 1.3185A 1.4340B 1.4195 +.0860 1.3335 255 ---- ---- ---- ---- 1.3710 +.0855 1.2855 260 ---- 1.3380B 1.2225A 1.3380B 1.3230 +.0850 1.2380 265 ---- ---- ---- ---- 1.2755 +.0850 1.1905 270 ---- 1.2425B 1.1280A 1.2425B 1.2285 +.0845 1.1440 275 ---- ---- ---- ---- 1.1815 +.0835 1.0980 280 ---- 1.1495B 1.0365A 1.1495B 1.1355 +.0830 1.0525 285 ---- ---- ---- ---- 1.0895 +.0820 1.0075 290 ---- 1.0580B .9475A 1.0575B 1.0440 +.0810 .9630 295 ---- ---- ---- ---- .9995 +.0800 .9195 300 ---- .9695B .8615A .9695B .9555 +.0790 .8765 305 ---- ---- ---- ---- .9125 +.0780 .8345 310 ---- .8835B .7790A .8830B .8700 +.0770 .7930 315 ---- ---- ---- ---- .8280 +.0750 .7530 320 ---- .8005B .7005A .8005B .7875 +.0740 .7135 325 ---- ---- ---- ---- .7480 +.0730 .6750 330 ---- .7210B .6255A .7210B .7090 +.0715 .6375 335 ---- ---- .5900A .5900A .6715 +.0700 .6015 340 ---- .6455B .5555A .6455B .6350 +.0685 .5665 345 ---- .6095B .5225A .6090B .6000 +.0670 .5330 350 ---- .5745B .4905A .5745B .5660 +.0655 .5005 30 355 ---- .5410B .4600A .5410B .5330 +.0635 .4695 360 .5065 .5085B .4305A .5085B .5015 +.0615 1 .4400 5 365 ---- .4770B .4030A .4765B .4715 +.0595 .4120 370 ---- .4475B .3745A .3745A .4425 +.0575 .3850 375 ---- .4225B .3495A .3495A .4150 +.0550 .3600 380 ---- .3960B .3260A .3260A .3885 +.0530 10 .3355 16 385 ---- .3705B .3035A .3035A .3635 +.0505 .3130 4 390 ---- .3465B .2825A .2825A .3400 +.0485 .2915 11 395 ---- .3235B .2630A .2630A .3175 +.0465 .2710 400 ---- .3015B .2445A .3015B .2965 +.0445 .2520 65 405 ---- .2815B .2270A .2810B .2765 +.0425 .2340 410 ---- .2620B .2105A .2610B .2575 +.0400 .2175 415 ---- .2440B .1955A .2430B .2400 +.0380 .2020 420 ---- .2265B .1815A .2265B .2230 +.0360 .1870 5 425 ---- .2105B .1685A .2105B .2075 +.0340 .1735 230 430 ---- .1955B .1560A .1955B .1930 +.0320 .1610 20 435 ---- .1815B .1450A .1810B .1795 +.0305 .1490 440 ---- .1685B .1345A .1680B .1665 +.0280 .1385 445 ---- .1560B .1245A .1555B .1545 +.0265 .1280 450 ---- .1445B .1155A .1445B .1435 +.0245 .1190 50 455 ---- .1340B .1070A .1340B .1330 +.0230 .1100 460 ---- .1240B .0995A .1235B .1235 +.0215 .1020 465 ---- .1145B .0925A .1145B .1145 +.0200 .0945 470 ---- .1060B .0860A .1060B .1060 +.0185 .0875 475 ---- .0980B .0800A .0980B .0985 +.0170 .0815 240 480 ---- .0910B .0740A .0910B .0910 +.0155 .0755 485 ---- .0840B .0690A .0840B .0845 +.0145 .0700 490 ---- .0775B .0645A .0775B .0785 +.0135 .0650 495 ---- .0720B .0600A .0715B .0725 +.0120 .0605 500 ---- .0665B .0560A .0665B .0675 +.0110 .0565 11 505 ---- .0620B .0520A .0615B .0625 +.0100 .0525 510 ---- .0570B .0485A .0485A .0580 +.0090 .0490 515 ---- .0530B ---- .0530B .0540 +.0085 .0455 520 ---- .0490B ---- .0490B .0505 +.0080 .0425 50 525 ---- .0455B ---- .0455B .0470 +.0075 .0395 530 ---- .0425B ---- .0425B .0435 +.0065 .0370 535 ---- .0395B ---- .0395B .0405 +.0060 .0345 4 540 ---- .0365B ---- .0365B .0380 +.0055 .0325 545 ---- .0340B ---- .0340B .0355 +.0050 .0305 550 ---- .0315B ---- .0315B .0330 +.0045 .0285 1 555 ---- .0295B ---- .0295B .0310 +.0040 .0270 6 560 ---- .0275B ---- .0275B .0290 +.0040 .0250 10 565 ---- .0255B ---- .0255B .0270 +.0035 .0235 570 ---- .0235B .0220A .0220A .0255 +.0030 .0225 575 ---- .0220B ---- .0220B .0240 +.0030 .0210 580 ---- .0205B .0195A .0195A .0225 +.0025 .0200 600 ---- .0160B .0150A .0150A .0175 +.0020 .0155 625 ---- ---- ---- ---- .0130 +.0010 .0120 650 ---- ---- ---- ---- .0100 +.0005 .0095 675 ---- ---- ---- ---- .0075 UNCH .0075 700 ---- ---- ---- ---- .0060 UNCH .0060 725 ---- ---- ---- ---- .0045 -.0005 .0050 750 ---- ---- ---- ---- .0040 UNCH .0040 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6655 +.0860 3.5795 050 ---- ---- ---- ---- 3.4155 +.0860 3.3295 075 ---- ---- ---- ---- 3.1655 +.0860 3.0795 100 ---- ---- ---- ---- 2.9155 +.0860 2.8295 125 ---- ---- ---- ---- 2.6655 +.0860 2.5795 150 ---- ---- ---- ---- 2.4155 +.0860 2.3295 175 ---- ---- ---- ---- 2.1655 +.0860 2.0795 200 ---- ---- ---- ---- 1.9155 +.0860 1.8295 220 ---- ---- ---- ---- 1.7155 +.0855 1.6300 225 ---- ---- ---- ---- 1.6655 +.0850 1.5805 230 ---- ---- ---- ---- 1.6160 +.0845 1.5315 235 ---- ---- ---- ---- 1.5665 +.0840 1.4825 240 ---- ---- ---- ---- 1.5175 +.0840 1.4335 245 ---- ---- ---- ---- 1.4685 +.0835 1.3850 250 ---- 1.4355B 1.3230A 1.4355B 1.4200 +.0830 1.3370 255 ---- ---- ---- ---- 1.3715 +.0820 1.2895 260 1.2740 1.3400B 1.2285A 1.2590A 1.3240 +.0815 7 1.2425 265 ---- ---- ---- ---- 1.2765 +.0810 1.1955 270 1.1810 1.2460B 1.1360A 1.1665A 1.2295 +.0800 1 1.1495 275 ---- ---- ---- ---- 1.1835 +.0795 1.1040 280 ---- 1.1545B 1.0465A 1.1540B 1.1375 +.0780 1.0595 285 ---- ---- ---- ---- 1.0930 +.0775 1.0155 290 ---- 1.0655B .9600A 1.0645B 1.0485 +.0760 .9725 295 ---- ---- ---- ---- 1.0050 +.0750 .9300 300 ---- .9790B .8770A .9785B .9625 +.0740 .8885 305 ---- ---- ---- ---- .9205 +.0730 .8475 310 ---- .8955B .7975A .8950B .8795 +.0715 .8080 315 ---- ---- ---- ---- .8390 +.0700 .7690 320 ---- .8150B .7210A .8145B .8000 +.0690 .7310 325 ---- ---- ---- ---- .7615 +.0675 .6940 330 ---- .7380B .6490A .7375B .7240 +.0655 .6585 335 ---- .6440B .6145A .6440B .6875 +.0640 .6235 340 ---- .6645B .5810A .6645B .6520 +.0625 .5895 345 ---- .6295B .5485A .6295B .6180 +.0610 .5570 350 ---- .5955B .5175A .5950B .5845 +.0590 .5255 10 355 ---- .5625B .4880A .5625B .5525 +.0575 .4950 360 ---- .5310B .4590A .5305B .5215 +.0555 .4660 365 ---- .5005B .4320A .5000B .4920 +.0535 .4385 370 ---- .4710B .4055A .4705B .4635 +.0515 .4120 375 ---- .4430B .3810A .3810A .4365 +.0500 .3865 380 ---- .4165B .3575A .3575A .4105 +.0480 .3625 385 ---- .3910B .3350A .3350A .3860 +.0460 .3400 390 ---- .3670B .3140A .3140A .3625 +.0440 .3185 395 ---- .3440B .2940A .3440B .3405 +.0425 .2980 400 ---- .3220B .2750A .3220B .3195 +.0405 .2790 4 405 ---- .3015B .2575A .3015B .3000 +.0390 .2610 410 ---- .2820B .2410A .2820B .2810 +.0370 .2440 415 ---- .2640B .2255A .2640B .2635 +.0350 .2285 420 ---- .2465B .2110A .2110A .2470 +.0335 .2135 1 425 ---- .2305B .1975A .1975A .2315 +.0320 .1995 430 ---- .2155B .1850A .1850A .2170 +.0305 .1865 435 ---- .2010B .1730A .1730A .2030 +.0290 .1740 440 ---- .1880B .1615A .1615A .1900 +.0275 .1625 445 ---- .1750B .1510A .1510A .1780 +.0260 .1520 450 ---- .1635B .1410A .1410A .1665 +.0245 .1420 455 ---- .1525B .1315A .1315A .1560 +.0235 .1325 460 ---- .1420B .1230A .1230A .1460 +.0225 .1235 465 ---- .1325B .1150A .1150A .1365 +.0210 .1155 470 ---- .1230B .1070A .1070A .1275 +.0195 .1080 475 ---- .1150B ---- .1150B .1195 +.0190 .1005 480 ---- .1070B ---- .1070B .1120 +.0180 .0940 485 ---- .0995B ---- .0995B .1050 +.0170 .0880 490 ---- .0925B ---- .0925B .0980 +.0160 .0820 495 ---- .0860B ---- .0860B .0920 +.0150 .0770 500 ---- .0800B ---- .0800B .0860 +.0140 .0720 505 ---- .0745B ---- .0745B .0805 +.0135 .0670 510 ---- .0695B ---- .0695B .0755 +.0125 .0630 515 ---- .0645B ---- .0645B .0710 +.0120 .0590 520 ---- .0600B ---- .0600B .0665 +.0115 .0550 525 ---- .0560B ---- .0560B .0625 +.0110 .0515 530 ---- .0520B ---- .0520B .0585 +.0100 .0485 535 ---- .0485B ---- .0485B .0550 +.0095 .0455 540 ---- .0450B ---- .0450B .0520 +.0090 .0430 545 ---- .0420B ---- .0420B .0490 +.0090 .0400 550 ---- .0390B ---- .0390B .0460 +.0080 .0380 555 ---- .0365B ---- .0365B .0435 +.0080 .0355 560 ---- .0340B ---- .0340B .0410 +.0075 .0335 565 ---- ---- ---- ---- .0385 +.0070 .0315 570 ---- ---- ---- ---- .0365 +.0065 .0300 575 ---- ---- ---- ---- .0345 +.0065 .0280 580 ---- ---- ---- ---- .0325 +.0060 .0265 600 ---- ---- ---- ---- .0260 +.0045 .0215 625 ---- ---- ---- ---- .0205 +.0040 .0165 650 ---- ---- ---- ---- .0165 +.0035 .0130 675 ---- ---- ---- ---- .0135 +.0025 .0110 700 ---- ---- ---- ---- .0110 +.0020 .0090 725 ---- ---- ---- ---- .0095 +.0020 .0075 750 ---- ---- ---- ---- .0080 +.0015 .0065 775 ---- ---- ---- ---- .0070 +.0015 .0055 800 ---- ---- ---- ---- .0060 +.0010 .0050 825 ---- ---- ---- ---- .0055 +.0010 .0045 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6655 +.0860 3.5795 050 ---- ---- ---- ---- 3.4155 +.0860 3.3295 075 ---- ---- ---- ---- 3.1655 +.0860 3.0795 100 ---- ---- ---- ---- 2.9155 +.0860 2.8295 125 ---- ---- ---- ---- 2.6655 +.0860 2.5795 150 ---- ---- ---- ---- 2.4155 +.0860 2.3295 175 ---- ---- ---- ---- 2.1655 +.0860 2.0795 200 ---- ---- ---- ---- 1.9155 +.0860 1.8295 220 ---- ---- ---- ---- 1.7155 +.0855 1.6300 225 ---- ---- ---- ---- 1.6655 +.0850 1.5805 230 ---- ---- ---- ---- 1.6160 +.0845 1.5315 235 ---- ---- ---- ---- 1.5670 +.0845 1.4825 240 ---- 1.5325B 1.4225A 1.5315B 1.5180 +.0835 1.4345 245 ---- ---- ---- ---- 1.4695 +.0830 1.3865 250 ---- 1.4365B 1.3275A 1.4355B 1.4210 +.0820 1.3390 255 ---- ---- ---- ---- 1.3735 +.0815 1.2920 260 ---- 1.3420B 1.2345A 1.3415B 1.3265 +.0805 1.2460 265 ---- ---- ---- ---- 1.2800 +.0795 1.2005 270 ---- 1.2500B 1.1445A 1.2490B 1.2345 +.0790 1.1555 275 ---- ---- ---- ---- 1.1895 +.0780 1.1115 280 ---- 1.1605B 1.0575A 1.1605B 1.1450 +.0770 1.0680 285 ---- ---- ---- ---- 1.1015 +.0760 1.0255 290 ---- 1.0735B .9735A 1.0725B 1.0585 +.0750 .9835 295 ---- ---- ---- ---- 1.0165 +.0740 .9425 300 ---- .9890B .8925A .9890B .9755 +.0730 .9025 305 ---- ---- ---- ---- .9345 +.0715 .8630 310 ---- .9080B .8150A .9070B .8950 +.0705 .8245 315 ---- ---- ---- ---- .8560 +.0690 .7870 320 ---- .8295B .7415A .8285B .8180 +.0675 .7505 325 ---- ---- ---- ---- .7805 +.0660 .7145 330 ---- .7545B .6715A .7535B .7445 +.0650 .6795 335 ---- .6920B .6380A .6920B .7090 +.0630 .6460 340 ---- .6830B .6055A .6825B .6745 +.0615 .6130 345 ---- .6490B .5740A .6490B .6410 +.0600 .5810 350 ---- .6155B .5435A .5435A .6085 +.0585 .5500 355 ---- .5835B .5145A .5145A .5770 +.0565 .5205 360 ---- .5530B .4865A .4865A .5465 +.0550 .4915 365 ---- .5230B .4595A .4595A .5175 +.0535 .4640 370 ---- .4945B .4335A .4335A .4895 +.0515 .4380 375 ---- .4670B .4090A .4090A .4625 +.0500 .4125 380 ---- .4405B .3860A .3860A .4365 +.0480 .3885 385 ---- .4155B .3635A .3635A .4120 +.0460 .3660 390 ---- .3915B .3425A .3425A .3890 +.0445 .3445 395 ---- .3685B .3225A .3225A .3665 +.0425 .3240 400 ---- .3470B .3035A .3035A .3455 +.0410 .3045 405 ---- .3265B .2860A .2860A .3260 +.0395 .2865 410 ---- .3070B ---- .3070B .3070 +.0380 .2690 415 ---- .2885B ---- .2885B .2890 +.0360 .2530 420 ---- .2710B ---- .2710B .2725 +.0345 .2380 425 ---- .2550B ---- .2550B .2565 +.0330 .2235 430 ---- .2395B ---- .2395B .2415 +.0315 .2100 435 ---- .2245B ---- .2245B .2275 +.0300 .1975 440 ---- .2110B ---- .2110B .2145 +.0290 .1855 445 ---- .1980B ---- .1980B .2020 +.0275 .1745 450 ---- .1855B ---- .1855B .1905 +.0265 .1640 455 ---- .1740B ---- .1740B .1795 +.0255 .1540 460 ---- .1635B ---- .1635B .1690 +.0240 .1450 465 ---- .1530B ---- .1530B .1590 +.0225 .1365 470 ---- .1435B ---- .1435B .1500 +.0220 .1280 475 ---- .1345B ---- .1345B .1410 +.0205 .1205 480 ---- .1255B ---- .1255B .1330 +.0195 .1135 485 ---- .1175B ---- .1175B .1250 +.0185 .1065 490 ---- .1100B ---- .1100B .1180 +.0180 .1000 495 ---- .1030B ---- .1030B .1110 +.0165 .0945 500 ---- .0965B ---- .0965B .1045 +.0160 .0885 505 ---- .0900B ---- .0900B .0985 +.0150 .0835 510 ---- .0845B ---- .0845B .0930 +.0145 .0785 515 ---- .0790B ---- .0790B .0875 +.0135 .0740 520 ---- .0740B ---- .0740B .0825 +.0130 .0695 525 ---- .0690B ---- .0690B .0775 +.0120 .0655 530 ---- .0645B ---- .0645B .0730 +.0115 .0615 535 ---- .0605B ---- .0605B .0690 +.0110 .0580 540 ---- .0565B ---- .0565B .0650 +.0105 .0545 545 ---- .0530B ---- .0530B .0615 +.0100 .0515 10 550 ---- .0495B ---- .0495B .0580 +.0095 .0485 555 ---- .0460B ---- .0460B .0545 +.0090 .0455 560 ---- ---- ---- ---- .0515 +.0085 .0430 565 ---- ---- ---- ---- .0485 +.0080 .0405 570 ---- ---- ---- ---- .0460 +.0080 .0380 575 ---- ---- ---- ---- .0435 +.0075 .0360 580 ---- ---- ---- ---- .0410 +.0070 .0340 600 ---- ---- ---- ---- .0325 +.0055 .0270 625 ---- ---- ---- ---- .0250 +.0045 .0205 650 ---- ---- ---- ---- .0190 +.0035 .0155 675 ---- ---- ---- ---- .0145 +.0025 .0120 700 ---- ---- ---- ---- .0115 +.0020 .0095 725 ---- ---- ---- ---- .0090 +.0020 .0070 750 ---- ---- ---- ---- .0070 +.0015 .0055 775 ---- ---- ---- ---- .0055 +.0010 .0045 800 ---- ---- ---- ---- .0045 +.0010 .0035 825 ---- ---- ---- ---- .0035 +.0005 .0030 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6625 +.0855 3.5770 050 ---- ---- ---- ---- 3.4125 +.0855 3.3270 075 ---- ---- ---- ---- 3.1625 +.0855 3.0770 100 ---- ---- ---- ---- 2.9125 +.0855 2.8270 125 ---- ---- ---- ---- 2.6625 +.0855 2.5770 150 ---- ---- ---- ---- 2.4125 +.0855 2.3270 175 ---- ---- ---- ---- 2.1625 +.0855 2.0770 200 ---- ---- ---- ---- 1.9125 +.0855 1.8270 220 ---- ---- ---- ---- 1.7125 +.0855 1.6270 225 ---- ---- ---- ---- 1.6625 +.0855 1.5770 230 ---- ---- ---- ---- 1.6125 +.0850 1.5275 235 ---- ---- ---- ---- 1.5625 +.0840 1.4785 240 ---- ---- ---- ---- 1.5135 +.0835 1.4300 245 ---- ---- ---- ---- 1.4650 +.0825 1.3825 250 ---- ---- ---- ---- 1.4175 +.0820 1.3355 255 ---- ---- ---- ---- 1.3705 +.0810 1.2895 260 ---- ---- ---- ---- 1.3240 +.0800 1.2440 265 ---- ---- ---- ---- 1.2785 +.0790 1.1995 270 ---- ---- ---- ---- 1.2335 +.0785 1.1550 275 ---- ---- ---- ---- 1.1895 +.0775 1.1120 280 ---- ---- ---- ---- 1.1460 +.0765 1.0695 285 ---- ---- ---- ---- 1.1035 +.0760 1.0275 290 ---- ---- ---- ---- 1.0615 +.0750 .9865 295 ---- ---- ---- ---- 1.0205 +.0740 .9465 300 ---- ---- ---- ---- .9800 +.0730 .9070 305 ---- ---- ---- ---- .9405 +.0720 .8685 310 ---- ---- ---- ---- .9020 +.0710 .8310 315 ---- ---- ---- ---- .8645 +.0705 .7940 320 ---- ---- ---- ---- .8275 +.0690 .7585 325 ---- ---- ---- ---- .7915 +.0680 .7235 330 ---- ---- ---- ---- .7565 +.0670 .6895 335 ---- ---- ---- ---- .7225 +.0660 .6565 340 ---- ---- ---- ---- .6890 +.0645 .6245 345 ---- ---- ---- ---- .6570 +.0640 .5930 350 ---- ---- ---- ---- .6255 +.0625 .5630 355 ---- ---- ---- ---- .5955 +.0615 .5340 360 ---- ---- ---- ---- .5660 +.0600 .5060 365 ---- ---- ---- ---- .5375 +.0590 .4785 370 ---- ---- ---- ---- .5100 +.0575 .4525 375 ---- ---- ---- ---- .4840 +.0560 .4280 380 ---- ---- ---- ---- .4585 +.0545 .4040 385 ---- ---- ---- ---- .4345 +.0530 .3815 390 ---- ---- ---- ---- .4110 +.0510 .3600 395 ---- ---- ---- ---- .3890 +.0495 .3395 400 ---- ---- ---- ---- .3680 +.0480 .3200 405 ---- ---- ---- ---- .3480 +.0465 .3015 410 ---- ---- ---- ---- .3285 +.0445 .2840 415 ---- ---- ---- ---- .3105 +.0430 .2675 420 ---- ---- ---- ---- .2930 +.0410 .2520 425 ---- ---- ---- ---- .2765 +.0390 .2375 430 ---- ---- ---- ---- .2610 +.0375 .2235 435 ---- ---- ---- ---- .2465 +.0360 .2105 440 ---- ---- ---- ---- .2325 +.0340 .1985 445 ---- ---- ---- ---- .2190 +.0320 .1870 450 ---- ---- ---- ---- .2065 +.0305 .1760 1 455 ---- ---- ---- ---- .1950 +.0295 .1655 460 ---- ---- ---- ---- .1835 +.0275 .1560 465 ---- ---- ---- ---- .1730 +.0260 .1470 470 ---- ---- ---- ---- .1630 +.0245 .1385 475 ---- ---- ---- ---- .1540 +.0235 .1305 480 ---- ---- ---- ---- .1450 +.0225 .1225 485 ---- ---- ---- ---- .1365 +.0210 .1155 490 ---- ---- ---- ---- .1285 +.0200 .1085 495 ---- ---- ---- ---- .1210 +.0185 .1025 500 ---- ---- ---- ---- .1140 +.0175 .0965 505 ---- ---- ---- ---- .1070 +.0165 .0905 510 ---- ---- ---- ---- .1010 +.0155 .0855 515 ---- ---- ---- ---- .0950 +.0145 .0805 520 ---- ---- ---- ---- .0895 +.0140 .0755 525 ---- ---- ---- ---- .0840 +.0130 .0710 530 ---- ---- ---- ---- .0790 +.0120 .0670 535 ---- ---- ---- ---- .0745 +.0115 .0630 540 ---- ---- ---- ---- .0700 +.0105 .0595 545 ---- ---- ---- ---- .0660 +.0100 .0560 550 ---- ---- ---- ---- .0620 +.0095 .0525 555 ---- ---- ---- ---- .0580 +.0085 .0495 560 ---- ---- ---- ---- .0545 +.0080 .0465 565 ---- ---- ---- ---- .0515 +.0075 .0440 570 ---- ---- ---- ---- .0485 +.0070 .0415 575 ---- ---- ---- ---- .0455 +.0065 .0390 580 ---- ---- ---- ---- .0430 +.0060 .0370 600 ---- ---- ---- ---- .0335 +.0045 .0290 625 ---- ---- ---- ---- .0245 +.0025 .0220 650 ---- ---- ---- ---- .0185 +.0020 .0165 675 ---- ---- ---- ---- .0135 +.0010 .0125 700 ---- ---- ---- ---- .0100 +.0005 .0095 725 ---- ---- ---- ---- .0075 UNCH .0075 750 ---- ---- ---- ---- .0055 UNCH .0055 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6625 +.0855 3.5770 050 ---- ---- ---- ---- 3.4125 +.0855 3.3270 075 ---- ---- ---- ---- 3.1625 +.0855 3.0770 100 ---- ---- ---- ---- 2.9125 +.0855 2.8270 125 ---- ---- ---- ---- 2.6625 +.0855 2.5770 150 ---- ---- ---- ---- 2.4125 +.0855 2.3270 175 ---- ---- ---- ---- 2.1625 +.0855 2.0770 200 ---- ---- ---- ---- 1.9125 +.0855 1.8270 220 ---- ---- ---- ---- 1.7125 +.0855 1.6270 225 ---- ---- ---- ---- 1.6625 +.0855 1.5770 230 ---- ---- ---- ---- 1.6125 +.0845 1.5280 235 ---- ---- ---- ---- 1.5635 +.0840 1.4795 240 ---- ---- ---- ---- 1.5150 +.0830 1.4320 245 ---- ---- ---- ---- 1.4675 +.0825 1.3850 250 ---- ---- ---- ---- 1.4205 +.0820 1.3385 255 ---- ---- ---- ---- 1.3740 +.0810 1.2930 260 ---- ---- ---- ---- 1.3285 +.0800 1.2485 265 ---- ---- ---- ---- 1.2835 +.0790 1.2045 270 ---- ---- ---- ---- 1.2395 +.0785 1.1610 275 ---- ---- ---- ---- 1.1965 +.0780 1.1185 280 ---- ---- ---- ---- 1.1535 +.0770 1.0765 285 ---- ---- ---- ---- 1.1120 +.0765 1.0355 290 ---- ---- ---- ---- 1.0710 +.0755 .9955 295 ---- ---- ---- ---- 1.0305 +.0745 .9560 300 ---- ---- ---- ---- .9910 +.0735 .9175 305 ---- ---- ---- ---- .9525 +.0725 .8800 310 ---- ---- ---- ---- .9150 +.0720 .8430 315 ---- ---- ---- ---- .8780 +.0710 .8070 320 ---- ---- ---- ---- .8420 +.0700 .7720 325 ---- ---- ---- ---- .8065 +.0690 .7375 330 ---- ---- ---- ---- .7725 +.0680 .7045 335 ---- ---- ---- ---- .7390 +.0670 .6720 340 ---- ---- ---- ---- .7065 +.0660 .6405 345 ---- ---- ---- ---- .6745 +.0645 .6100 350 ---- ---- ---- ---- .6440 +.0635 .5805 355 ---- ---- ---- ---- .6140 +.0620 .5520 360 ---- ---- ---- ---- .5855 +.0610 .5245 365 ---- ---- ---- ---- .5575 +.0595 .4980 370 ---- ---- ---- ---- .5305 +.0580 .4725 375 ---- ---- ---- ---- .5045 +.0565 .4480 380 ---- ---- ---- ---- .4795 +.0550 .4245 385 ---- ---- ---- ---- .4555 +.0535 .4020 390 ---- ---- ---- ---- .4325 +.0520 .3805 395 ---- ---- ---- ---- .4105 +.0505 .3600 400 ---- ---- ---- ---- .3895 +.0485 .3410 405 ---- ---- ---- ---- .3690 +.0465 .3225 410 ---- ---- ---- ---- .3500 +.0450 .3050 415 ---- ---- ---- ---- .3320 +.0435 .2885 420 ---- ---- ---- ---- .3145 +.0420 .2725 425 ---- ---- ---- ---- .2980 +.0400 .2580 430 ---- ---- ---- ---- .2820 +.0385 .2435 435 ---- ---- ---- ---- .2670 +.0365 .2305 440 ---- ---- ---- ---- .2530 +.0350 .2180 445 ---- ---- ---- ---- .2395 +.0335 .2060 450 ---- ---- ---- ---- .2270 +.0325 .1945 455 ---- ---- ---- ---- .2145 +.0305 .1840 460 ---- ---- ---- ---- .2030 +.0290 .1740 465 ---- ---- ---- ---- .1925 +.0280 .1645 470 ---- ---- ---- ---- .1820 +.0265 .1555 475 ---- ---- ---- ---- .1720 +.0250 .1470 480 ---- ---- ---- ---- .1630 +.0240 .1390 485 ---- ---- ---- ---- .1540 +.0225 .1315 490 ---- ---- ---- ---- .1460 +.0220 .1240 495 ---- ---- ---- ---- .1380 +.0205 .1175 500 ---- ---- ---- ---- .1305 +.0195 .1110 505 ---- ---- ---- ---- .1235 +.0185 .1050 510 ---- ---- ---- ---- .1165 +.0175 .0990 515 ---- ---- ---- ---- .1100 +.0165 .0935 520 ---- ---- ---- ---- .1040 +.0155 .0885 525 ---- ---- ---- ---- .0985 +.0150 .0835 530 ---- ---- ---- ---- .0930 +.0140 .0790 535 ---- ---- ---- ---- .0880 +.0130 .0750 540 ---- ---- ---- ---- .0830 +.0125 .0705 545 ---- ---- ---- ---- .0785 +.0115 .0670 550 ---- ---- ---- ---- .0745 +.0115 .0630 555 ---- ---- ---- ---- .0705 +.0105 .0600 560 ---- ---- ---- ---- .0665 +.0100 .0565 565 ---- ---- ---- ---- .0630 +.0095 .0535 570 ---- ---- ---- ---- .0595 +.0090 .0505 575 ---- ---- ---- ---- .0560 +.0080 .0480 580 ---- ---- ---- ---- .0530 +.0075 .0455 600 ---- ---- ---- ---- .0425 +.0060 .0365 625 ---- ---- ---- ---- .0320 +.0040 .0280 650 ---- ---- ---- ---- .0245 +.0030 .0215 675 ---- ---- ---- ---- .0185 +.0020 .0165 700 ---- ---- ---- ---- .0140 +.0010 .0130 725 ---- ---- ---- ---- .0110 +.0010 .0100 750 ---- ---- ---- ---- .0085 +.0005 .0080 775 ---- ---- ---- ---- .0065 +.0005 .0060 800 ---- ---- ---- ---- .0050 UNCH .0050 825 ---- ---- ---- ---- .0040 UNCH .0040 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6625 +.0855 3.5770 050 ---- ---- ---- ---- 3.4125 +.0855 3.3270 075 ---- ---- ---- ---- 3.1625 +.0855 3.0770 100 ---- ---- ---- ---- 2.9125 +.0855 2.8270 125 ---- ---- ---- ---- 2.6625 +.0855 2.5770 150 ---- ---- ---- ---- 2.4125 +.0855 2.3270 175 ---- ---- ---- ---- 2.1625 +.0855 2.0770 200 ---- ---- ---- ---- 1.9125 +.0855 1.8270 220 ---- ---- ---- ---- 1.7125 +.0855 1.6270 225 ---- ---- ---- ---- 1.6625 +.0845 1.5780 230 ---- ---- ---- ---- 1.6135 +.0840 1.5295 235 ---- ---- ---- ---- 1.5655 +.0840 1.4815 240 ---- ---- ---- ---- 1.5180 +.0830 1.4350 245 ---- ---- ---- ---- 1.4710 +.0825 1.3885 250 ---- ---- ---- ---- 1.4250 +.0820 1.3430 255 ---- ---- ---- ---- 1.3795 +.0810 1.2985 260 ---- ---- ---- ---- 1.3350 +.0810 1.2540 265 ---- ---- ---- ---- 1.2910 +.0800 1.2110 270 ---- ---- ---- ---- 1.2480 +.0795 1.1685 275 ---- ---- ---- ---- 1.2055 +.0790 1.1265 280 ---- ---- ---- ---- 1.1635 +.0780 1.0855 285 ---- ---- ---- ---- 1.1225 +.0770 1.0455 290 ---- ---- ---- ---- 1.0825 +.0765 1.0060 295 ---- ---- ---- ---- 1.0430 +.0755 .9675 300 ---- ---- ---- ---- 1.0045 +.0745 .9300 305 ---- ---- ---- ---- .9665 +.0735 .8930 310 ---- ---- ---- ---- .9295 +.0730 .8565 315 ---- ---- ---- ---- .8935 +.0720 .8215 320 ---- ---- ---- ---- .8580 +.0710 .7870 325 ---- ---- ---- ---- .8235 +.0700 .7535 330 ---- ---- ---- ---- .7900 +.0690 .7210 335 ---- ---- ---- ---- .7570 +.0680 .6890 340 ---- ---- ---- ---- .7250 +.0670 .6580 345 ---- ---- ---- ---- .6935 +.0650 .6285 350 ---- ---- ---- ---- .6635 +.0645 .5990 5 355 ---- ---- ---- ---- .6340 +.0630 .5710 360 ---- ---- ---- ---- .6055 +.0615 .5440 365 ---- ---- ---- ---- .5780 +.0605 .5175 370 ---- ---- ---- ---- .5510 +.0585 .4925 375 ---- ---- ---- ---- .5255 +.0575 .4680 380 ---- ---- ---- ---- .5005 +.0555 .4450 385 ---- ---- ---- ---- .4765 +.0540 .4225 390 ---- ---- ---- ---- .4535 +.0520 .4015 395 ---- ---- ---- ---- .4315 +.0505 .3810 400 ---- ---- ---- ---- .4105 +.0490 .3615 405 ---- ---- ---- ---- .3905 +.0475 .3430 410 ---- ---- ---- ---- .3715 +.0460 .3255 415 ---- ---- ---- ---- .3530 +.0440 .3090 420 ---- ---- ---- ---- .3355 +.0425 .2930 425 ---- ---- ---- ---- .3190 +.0410 .2780 170 430 ---- ---- ---- ---- .3030 +.0395 .2635 435 ---- ---- ---- ---- .2880 +.0380 105 .2500 105 105 440 ---- ---- ---- ---- .2735 +.0360 .2375 445 ---- ---- ---- ---- .2600 +.0350 .2250 450 ---- ---- ---- ---- .2470 +.0335 .2135 455 ---- ---- ---- ---- .2350 +.0325 .2025 460 ---- ---- ---- ---- .2230 +.0305 .1925 465 ---- ---- ---- ---- .2120 +.0295 .1825 1 470 ---- ---- ---- ---- .2015 +.0285 .1730 475 ---- ---- ---- ---- .1915 +.0270 .1645 170 480 ---- ---- ---- ---- .1820 +.0260 .1560 485 ---- ---- ---- ---- .1730 +.0250 .1480 490 ---- ---- ---- ---- .1645 +.0240 .1405 495 ---- ---- ---- ---- .1565 +.0230 .1335 500 ---- ---- ---- ---- .1485 +.0220 105 .1265 105 105 505 ---- ---- ---- ---- .1410 +.0210 .1200 510 ---- ---- ---- ---- .1340 +.0200 .1140 515 ---- ---- ---- ---- .1275 +.0195 .1080 520 ---- ---- ---- ---- .1210 +.0185 .1025 525 ---- ---- ---- ---- .1150 +.0175 .0975 530 ---- ---- ---- ---- .1095 +.0170 .0925 535 ---- ---- ---- ---- .1040 +.0160 .0880 540 ---- ---- ---- ---- .0990 +.0155 .0835 545 ---- ---- ---- ---- .0940 +.0150 .0790 550 ---- ---- ---- ---- .0895 +.0145 .0750 555 ---- ---- ---- ---- .0850 +.0135 .0715 560 ---- ---- ---- ---- .0805 +.0125 .0680 565 ---- ---- ---- ---- .0770 +.0125 .0645 570 ---- ---- ---- ---- .0730 +.0115 .0615 575 ---- ---- ---- ---- .0695 +.0115 .0580 580 ---- ---- ---- ---- .0660 +.0105 .0555 600 ---- ---- ---- ---- .0540 +.0090 .0450 625 ---- ---- ---- ---- .0425 +.0070 .0355 650 ---- ---- ---- ---- .0330 +.0055 .0275 675 ---- ---- ---- ---- .0260 +.0040 .0220 700 ---- ---- ---- ---- .0205 +.0030 .0175 2 725 ---- ---- ---- ---- .0165 +.0025 .0140 750 ---- ---- ---- ---- .0130 +.0020 .0110 775 ---- ---- ---- ---- .0105 +.0015 .0090 800 ---- ---- ---- ---- .0085 +.0010 .0075 825 ---- ---- ---- ---- .0070 +.0010 .0060 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6555 +.0850 3.5705 050 ---- ---- ---- ---- 3.4055 +.0850 3.3205 075 ---- ---- ---- ---- 3.1555 +.0850 3.0705 100 ---- ---- ---- ---- 2.9055 +.0850 2.8205 125 ---- ---- ---- ---- 2.6555 +.0850 2.5705 150 ---- ---- ---- ---- 2.4055 +.0850 2.3205 175 ---- ---- ---- ---- 2.1555 +.0850 2.0705 200 ---- ---- ---- ---- 1.9055 +.0850 1.8205 220 ---- ---- ---- ---- 1.7055 +.0840 1.6215 225 ---- ---- ---- ---- 1.6560 +.0830 1.5730 230 ---- ---- ---- ---- 1.6075 +.0820 1.5255 235 ---- ---- ---- ---- 1.5600 +.0815 1.4785 240 ---- ---- ---- ---- 1.5130 +.0805 1.4325 245 ---- ---- ---- ---- 1.4670 +.0800 1.3870 250 ---- ---- ---- ---- 1.4215 +.0795 1.3420 255 ---- ---- ---- ---- 1.3765 +.0780 1.2985 260 ---- ---- ---- ---- 1.3325 +.0775 1.2550 265 ---- ---- ---- ---- 1.2895 +.0770 1.2125 270 ---- ---- ---- ---- 1.2470 +.0760 1.1710 275 ---- ---- ---- ---- 1.2050 +.0750 1.1300 280 ---- ---- ---- ---- 1.1640 +.0740 1.0900 285 ---- ---- ---- ---- 1.1240 +.0735 1.0505 290 ---- ---- ---- ---- 1.0845 +.0730 1.0115 295 ---- ---- ---- ---- 1.0455 +.0715 .9740 300 ---- ---- ---- ---- 1.0080 +.0710 .9370 305 ---- ---- ---- ---- .9705 +.0700 .9005 310 ---- ---- ---- ---- .9345 +.0695 .8650 315 ---- ---- ---- ---- .8990 +.0685 .8305 320 ---- ---- ---- ---- .8645 +.0675 .7970 325 ---- ---- ---- ---- .8305 +.0665 .7640 330 ---- ---- ---- ---- .7975 +.0655 .7320 335 ---- ---- ---- ---- .7655 +.0650 .7005 340 ---- ---- ---- ---- .7340 +.0640 .6700 345 ---- ---- ---- ---- .7035 +.0630 .6405 350 ---- ---- ---- ---- .6740 +.0620 .6120 35 355 ---- ---- ---- ---- .6450 +.0610 .5840 360 ---- ---- ---- ---- .6170 +.0595 .5575 365 ---- ---- ---- ---- .5900 +.0585 .5315 370 ---- ---- ---- ---- .5640 +.0575 .5065 375 ---- ---- ---- ---- .5385 +.0560 .4825 380 ---- ---- ---- ---- .5140 +.0545 .4595 385 ---- ---- ---- ---- .4905 +.0530 .4375 390 ---- ---- ---- ---- .4680 +.0520 .4160 395 ---- ---- ---- ---- .4465 +.0505 .3960 400 ---- ---- ---- ---- .4260 +.0490 .3770 405 ---- ---- ---- ---- .4060 +.0475 .3585 410 ---- ---- ---- ---- .3870 +.0460 .3410 415 ---- ---- ---- ---- .3685 +.0445 .3240 420 ---- ---- ---- ---- .3515 +.0430 .3085 425 ---- ---- ---- ---- .3350 +.0420 .2930 430 ---- ---- ---- ---- .3190 +.0400 .2790 435 ---- ---- ---- ---- .3040 +.0385 .2655 440 ---- ---- ---- ---- .2895 +.0370 .2525 445 ---- ---- ---- ---- .2760 +.0360 .2400 450 ---- ---- ---- ---- .2630 +.0345 .2285 455 ---- ---- ---- ---- .2505 +.0330 .2175 460 ---- ---- ---- ---- .2385 +.0315 .2070 465 ---- ---- ---- ---- .2275 +.0305 .1970 470 ---- ---- ---- ---- .2165 +.0290 .1875 475 ---- ---- ---- ---- .2065 +.0280 .1785 480 ---- ---- ---- ---- .1970 +.0270 .1700 485 ---- ---- ---- ---- .1875 +.0260 .1615 490 ---- ---- ---- ---- .1790 +.0250 .1540 495 ---- ---- ---- ---- .1705 +.0240 .1465 500 ---- ---- ---- ---- .1625 +.0230 .1395 65 505 ---- ---- ---- ---- .1550 +.0220 .1330 510 ---- ---- ---- ---- .1475 +.0210 .1265 515 ---- ---- ---- ---- .1410 +.0205 .1205 520 ---- ---- ---- ---- .1345 +.0195 .1150 525 ---- ---- ---- ---- .1280 +.0185 .1095 530 ---- ---- ---- ---- .1220 +.0180 .1040 535 ---- ---- ---- ---- .1165 +.0170 .0995 540 ---- ---- ---- ---- .1110 +.0165 .0945 545 ---- ---- ---- ---- .1060 +.0160 .0900 550 ---- ---- ---- ---- .1010 +.0150 .0860 555 ---- ---- ---- ---- .0965 +.0145 .0820 560 ---- ---- ---- ---- .0920 +.0140 .0780 565 ---- ---- ---- ---- .0880 +.0135 .0745 570 ---- ---- ---- ---- .0835 +.0125 .0710 575 ---- ---- ---- ---- .0800 +.0120 .0680 600 ---- ---- ---- ---- .0635 +.0100 .0535 625 ---- ---- ---- ---- .0505 +.0080 .0425 650 ---- ---- ---- ---- .0405 +.0065 .0340 675 ---- ---- ---- ---- .0325 +.0050 .0275 700 ---- ---- ---- ---- .0260 +.0040 .0220 725 ---- ---- ---- ---- .0210 +.0030 .0180 750 ---- ---- ---- ---- .0170 +.0020 .0150 775 ---- ---- ---- ---- .0140 +.0020 .0120 800 ---- ---- ---- ---- .0115 +.0015 .0100 825 ---- ---- ---- ---- .0095 +.0010 .0085 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6555 +.0850 3.5705 050 ---- ---- ---- ---- 3.4055 +.0850 3.3205 075 ---- ---- ---- ---- 3.1555 +.0850 3.0705 100 ---- ---- ---- ---- 2.9055 +.0850 2.8205 125 ---- ---- ---- ---- 2.6555 +.0850 2.5705 150 ---- ---- ---- ---- 2.4055 +.0850 2.3205 175 ---- ---- ---- ---- 2.1555 +.0850 2.0705 200 ---- ---- ---- ---- 1.9055 +.0850 1.8205 220 ---- ---- ---- ---- 1.7060 +.0840 1.6220 225 ---- ---- ---- ---- 1.6575 +.0835 1.5740 230 ---- ---- ---- ---- 1.6095 +.0825 1.5270 235 ---- ---- ---- ---- 1.5625 +.0820 1.4805 240 ---- ---- ---- ---- 1.5160 +.0810 1.4350 245 ---- ---- ---- ---- 1.4705 +.0800 1.3905 250 ---- ---- ---- ---- 1.4260 +.0800 1.3460 255 ---- ---- ---- ---- 1.3815 +.0785 1.3030 260 ---- ---- ---- ---- 1.3385 +.0780 1.2605 265 ---- ---- ---- ---- 1.2960 +.0775 1.2185 270 ---- ---- ---- ---- 1.2540 +.0765 1.1775 275 ---- ---- ---- ---- 1.2130 +.0760 1.1370 280 ---- ---- ---- ---- 1.1730 +.0755 1.0975 285 ---- ---- ---- ---- 1.1335 +.0745 1.0590 290 ---- ---- ---- ---- 1.0945 +.0735 1.0210 295 ---- ---- ---- ---- 1.0565 +.0730 .9835 300 ---- ---- ---- ---- 1.0195 +.0720 .9475 305 ---- ---- ---- ---- .9830 +.0710 .9120 310 ---- ---- ---- ---- .9475 +.0705 .8770 315 ---- ---- ---- ---- .9125 +.0695 .8430 320 ---- ---- ---- ---- .8785 +.0685 .8100 325 ---- ---- ---- ---- .8450 +.0675 .7775 330 ---- ---- ---- ---- .8130 +.0670 .7460 335 ---- ---- ---- ---- .7810 +.0655 .7155 340 ---- ---- ---- ---- .7505 +.0650 .6855 345 ---- ---- ---- ---- .7205 +.0640 .6565 350 ---- ---- ---- ---- .6910 +.0625 .6285 355 ---- ---- ---- ---- .6625 +.0615 .6010 360 ---- ---- ---- ---- .6350 +.0600 .5750 365 ---- ---- ---- ---- .6085 +.0590 .5495 370 ---- ---- ---- ---- .5825 +.0580 .5245 375 ---- ---- ---- ---- .5575 +.0565 .5010 380 ---- ---- ---- ---- .5335 +.0550 .4785 385 ---- ---- ---- ---- .5100 +.0535 .4565 390 ---- ---- ---- ---- .4875 +.0520 .4355 395 ---- ---- ---- ---- .4660 +.0505 .4155 400 ---- ---- ---- ---- .4455 +.0495 .3960 405 ---- ---- ---- ---- .4255 +.0480 .3775 410 ---- ---- ---- ---- .4065 +.0465 .3600 415 ---- ---- ---- ---- .3885 +.0450 .3435 420 ---- ---- ---- ---- .3710 +.0435 .3275 425 ---- ---- ---- ---- .3540 +.0420 .3120 430 ---- ---- ---- ---- .3380 +.0405 .2975 435 ---- ---- ---- ---- .3230 +.0395 .2835 440 ---- ---- ---- ---- .3080 +.0375 .2705 445 ---- ---- ---- ---- .2945 +.0365 .2580 450 ---- ---- ---- ---- .2810 +.0350 .2460 455 ---- ---- ---- ---- .2685 +.0340 .2345 460 ---- ---- ---- ---- .2560 +.0325 .2235 465 ---- ---- ---- ---- .2445 +.0315 .2130 470 ---- ---- ---- ---- .2335 +.0300 .2035 475 ---- ---- ---- ---- .2230 +.0290 .1940 480 ---- ---- ---- ---- .2130 +.0280 .1850 485 ---- ---- ---- ---- .2035 +.0270 .1765 490 ---- ---- ---- ---- .1940 +.0255 .1685 495 ---- ---- ---- ---- .1855 +.0245 .1610 500 ---- ---- ---- ---- .1770 +.0235 .1535 505 ---- ---- ---- ---- .1690 +.0225 .1465 510 ---- ---- ---- ---- .1615 +.0220 .1395 515 ---- ---- ---- ---- .1545 +.0210 .1335 520 ---- ---- ---- ---- .1475 +.0205 .1270 525 ---- ---- ---- ---- .1410 +.0195 .1215 530 ---- ---- ---- ---- .1345 +.0185 .1160 535 ---- ---- ---- ---- .1285 +.0180 .1105 540 ---- ---- ---- ---- .1225 +.0170 .1055 545 ---- ---- ---- ---- .1170 +.0160 .1010 550 ---- ---- ---- ---- .1120 +.0160 .0960 555 ---- ---- ---- ---- .1070 +.0150 .0920 560 ---- ---- ---- ---- .1020 +.0140 .0880 565 ---- ---- ---- ---- .0975 +.0135 .0840 570 ---- ---- ---- ---- .0935 +.0135 .0800 575 ---- ---- ---- ---- .0890 +.0125 .0765 600 ---- ---- ---- ---- .0710 +.0100 .0610 625 ---- ---- ---- ---- .0570 +.0080 .0490 650 ---- ---- ---- ---- .0455 +.0065 .0390 675 ---- ---- ---- ---- .0365 +.0050 .0315 700 ---- ---- ---- ---- .0295 +.0040 .0255 725 ---- ---- ---- ---- .0240 +.0030 .0210 750 ---- ---- ---- ---- .0195 +.0025 .0170 775 ---- ---- ---- ---- .0160 +.0020 .0140 800 ---- ---- ---- ---- .0130 +.0015 .0115 825 ---- ---- ---- ---- .0110 +.0015 .0095 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6555 +.0850 3.5705 050 ---- ---- ---- ---- 3.4055 +.0850 3.3205 075 ---- ---- ---- ---- 3.1555 +.0850 3.0705 100 ---- ---- ---- ---- 2.9055 +.0850 2.8205 125 ---- ---- ---- ---- 2.6555 +.0850 2.5705 150 ---- ---- ---- ---- 2.4055 +.0850 2.3205 175 ---- ---- ---- ---- 2.1555 +.0850 2.0705 200 ---- ---- ---- ---- 1.9055 +.0850 1.8205 220 ---- ---- ---- ---- 1.7070 +.0840 1.6230 225 ---- ---- ---- ---- 1.6590 +.0830 1.5760 230 ---- ---- ---- ---- 1.6120 +.0830 1.5290 235 ---- ---- ---- ---- 1.5655 +.0820 1.4835 240 ---- ---- ---- ---- 1.5200 +.0815 1.4385 245 ---- ---- ---- ---- 1.4750 +.0810 1.3940 250 ---- ---- ---- ---- 1.4310 +.0805 1.3505 255 ---- ---- ---- ---- 1.3875 +.0795 1.3080 260 ---- ---- ---- ---- 1.3450 +.0790 1.2660 265 ---- ---- ---- ---- 1.3035 +.0785 1.2250 270 ---- ---- ---- ---- 1.2620 +.0775 1.1845 275 ---- ---- ---- ---- 1.2220 +.0770 1.1450 280 ---- ---- ---- ---- 1.1825 +.0765 1.1060 285 ---- ---- ---- ---- 1.1435 +.0755 1.0680 290 ---- ---- ---- ---- 1.1055 +.0750 1.0305 295 ---- ---- ---- ---- 1.0680 +.0740 .9940 300 ---- ---- ---- ---- 1.0315 +.0730 .9585 305 ---- ---- ---- ---- .9960 +.0725 .9235 310 ---- ---- ---- ---- .9610 +.0715 .8895 315 ---- ---- ---- ---- .9265 +.0705 .8560 320 ---- ---- ---- ---- .8930 +.0695 .8235 325 ---- ---- ---- ---- .8605 +.0685 .7920 330 ---- ---- ---- ---- .8285 +.0675 .7610 335 ---- ---- ---- ---- .7975 +.0665 .7310 340 ---- ---- ---- ---- .7670 +.0655 .7015 345 ---- ---- ---- ---- .7375 +.0645 .6730 350 ---- ---- ---- ---- .7090 +.0635 .6455 355 ---- ---- ---- ---- .6810 +.0625 .6185 360 ---- ---- ---- ---- .6535 +.0610 .5925 365 ---- ---- ---- ---- .6270 +.0595 .5675 370 ---- ---- ---- ---- .6015 +.0580 .5435 375 ---- ---- ---- ---- .5770 +.0570 .5200 380 ---- ---- ---- ---- .5530 +.0555 .4975 385 ---- ---- ---- ---- .5300 +.0540 .4760 390 ---- ---- ---- ---- .5075 +.0525 .4550 395 ---- ---- ---- ---- .4860 +.0510 .4350 400 ---- ---- ---- ---- .4655 +.0495 .4160 405 ---- ---- ---- ---- .4460 +.0485 .3975 410 ---- ---- ---- ---- .4270 +.0470 .3800 415 ---- ---- ---- ---- .4085 +.0450 .3635 420 ---- ---- ---- ---- .3910 +.0440 .3470 425 ---- ---- ---- ---- .3745 +.0425 .3320 430 ---- ---- ---- ---- .3580 +.0410 .3170 435 ---- ---- ---- ---- .3430 +.0400 .3030 440 ---- ---- ---- ---- .3280 +.0385 .2895 445 ---- ---- ---- ---- .3140 +.0370 .2770 450 ---- ---- ---- ---- .3005 +.0360 .2645 455 ---- ---- ---- ---- .2875 +.0345 .2530 460 ---- ---- ---- ---- .2755 +.0335 .2420 465 ---- ---- ---- ---- .2635 +.0320 .2315 470 ---- ---- ---- ---- .2525 +.0315 .2210 475 ---- ---- ---- ---- .2415 +.0300 .2115 480 ---- ---- ---- ---- .2315 +.0290 .2025 485 ---- ---- ---- ---- .2215 +.0280 .1935 490 ---- ---- ---- ---- .2120 +.0270 .1850 495 ---- ---- ---- ---- .2030 +.0260 .1770 500 ---- ---- ---- ---- .1945 +.0250 .1695 505 ---- ---- ---- ---- .1860 +.0240 .1620 510 ---- ---- ---- ---- .1785 +.0235 .1550 515 ---- ---- ---- ---- .1710 +.0225 .1485 520 ---- ---- ---- ---- .1635 +.0215 .1420 525 ---- ---- ---- ---- .1565 +.0205 .1360 530 ---- ---- ---- ---- .1500 +.0200 .1300 535 ---- ---- ---- ---- .1440 +.0195 .1245 540 ---- ---- ---- ---- .1375 +.0185 .1190 545 ---- ---- ---- ---- .1320 +.0180 .1140 550 ---- ---- ---- ---- .1265 +.0175 .1090 555 ---- ---- ---- ---- .1210 +.0165 .1045 575 ---- ---- ---- ---- .1020 +.0140 .0880 600 ---- ---- ---- ---- .0825 +.0115 .0710 625 ---- ---- ---- ---- .0670 +.0095 .0575 650 ---- ---- ---- ---- .0545 +.0080 .0465 675 ---- ---- ---- ---- .0445 +.0065 .0380 700 ---- ---- ---- ---- .0365 +.0050 .0315 725 ---- ---- ---- ---- .0300 +.0040 .0260 750 ---- ---- ---- ---- .0250 +.0035 .0215 775 ---- ---- ---- ---- .0205 +.0030 .0175 800 ---- ---- ---- ---- .0170 +.0020 .0150 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6500 +.0845 3.5655 050 ---- ---- ---- ---- 3.4000 +.0845 3.3155 075 ---- ---- ---- ---- 3.1500 +.0845 3.0655 100 ---- ---- ---- ---- 2.9000 +.0845 2.8155 125 ---- ---- ---- ---- 2.6500 +.0845 2.5655 150 ---- ---- ---- ---- 2.4000 +.0845 2.3155 175 ---- ---- ---- ---- 2.1500 +.0840 2.0660 200 ---- ---- ---- ---- 1.9010 +.0765 1.8245 225 ---- ---- ---- ---- 1.6650 +.0715 1.5935 230 ---- ---- ---- ---- 1.6195 +.0710 1.5485 235 ---- ---- ---- ---- 1.5750 +.0710 1.5040 240 ---- ---- ---- ---- 1.5305 +.0705 1.4600 245 ---- ---- ---- ---- 1.4870 +.0705 1.4165 250 ---- ---- ---- ---- 1.4435 +.0705 1.3730 255 ---- ---- ---- ---- 1.4010 +.0705 1.3305 260 ---- ---- ---- ---- 1.3590 +.0705 1.2885 265 ---- ---- ---- ---- 1.3175 +.0710 1.2465 270 ---- ---- ---- ---- 1.2765 +.0710 1.2055 275 ---- ---- ---- ---- 1.2360 +.0710 1.1650 280 ---- ---- ---- ---- 1.1965 +.0715 1.1250 285 ---- ---- ---- ---- 1.1575 +.0720 1.0855 290 ---- ---- ---- ---- 1.1190 +.0720 1.0470 295 ---- ---- ---- ---- 1.0810 +.0720 1.0090 300 ---- ---- ---- ---- 1.0440 +.0720 .9720 305 ---- ---- ---- ---- 1.0075 +.0720 .9355 310 ---- ---- ---- ---- .9720 +.0720 .9000 315 ---- ---- ---- ---- .9375 +.0720 .8655 320 ---- ---- ---- ---- .9035 +.0715 .8320 325 ---- ---- ---- ---- .8700 +.0710 .7990 330 ---- ---- ---- ---- .8380 +.0705 .7675 335 ---- ---- ---- ---- .8065 +.0695 .7370 340 ---- ---- ---- ---- .7760 +.0690 .7070 345 ---- ---- ---- ---- .7465 +.0680 .6785 350 ---- ---- ---- ---- .7175 +.0665 .6510 355 ---- ---- ---- ---- .6900 +.0655 .6245 360 ---- ---- ---- ---- .6630 +.0645 .5985 365 ---- ---- ---- ---- .6370 +.0630 .5740 370 ---- ---- ---- ---- .6120 +.0620 .5500 375 ---- ---- ---- ---- .5880 +.0610 .5270 380 ---- ---- ---- ---- .5645 +.0595 .5050 385 ---- ---- ---- ---- .5420 +.0585 .4835 390 ---- ---- ---- ---- .5200 +.0570 .4630 395 ---- ---- ---- ---- .4990 +.0555 .4435 400 ---- ---- ---- ---- .4790 +.0545 .4245 405 ---- ---- ---- ---- .4595 +.0535 .4060 410 ---- ---- ---- ---- .4405 +.0520 .3885 415 ---- ---- ---- ---- .4225 +.0505 .3720 420 ---- ---- ---- ---- .4055 +.0495 .3560 425 ---- ---- ---- ---- .3885 +.0480 .3405 430 ---- ---- ---- ---- .3725 +.0465 .3260 435 ---- ---- ---- ---- .3575 +.0460 .3115 440 ---- ---- ---- ---- .3425 +.0445 .2980 445 ---- ---- ---- ---- .3285 +.0435 .2850 450 ---- ---- ---- ---- .3150 +.0420 .2730 455 ---- ---- ---- ---- .3020 +.0410 .2610 460 ---- ---- ---- ---- .2895 +.0400 .2495 465 ---- ---- ---- ---- .2775 +.0385 .2390 470 ---- ---- ---- ---- .2660 +.0375 .2285 475 ---- ---- ---- ---- .2550 +.0365 .2185 480 ---- ---- ---- ---- .2445 +.0355 .2090 485 ---- ---- ---- ---- .2345 +.0345 .2000 490 ---- ---- ---- ---- .2245 +.0330 .1915 495 ---- ---- ---- ---- .2155 +.0320 .1835 500 ---- ---- ---- ---- .2065 +.0310 .1755 505 ---- ---- ---- ---- .1980 +.0300 .1680 510 ---- ---- ---- ---- .1900 +.0295 .1605 515 ---- ---- ---- ---- .1820 +.0285 .1535 520 ---- ---- ---- ---- .1745 +.0275 .1470 525 ---- ---- ---- ---- .1675 +.0270 .1405 530 ---- ---- ---- ---- .1605 +.0260 .1345 535 ---- ---- ---- ---- .1540 +.0250 .1290 540 ---- ---- ---- ---- .1475 +.0240 .1235 545 ---- ---- ---- ---- .1415 +.0235 .1180 550 ---- ---- ---- ---- .1360 +.0230 .1130 555 ---- ---- ---- ---- .1300 +.0220 .1080 575 ---- ---- ---- ---- .1100 +.0190 .0910 600 ---- ---- ---- ---- .0895 +.0165 .0730 625 ---- ---- ---- ---- .0730 +.0140 .0590 650 ---- ---- ---- ---- .0595 +.0120 .0475 675 ---- ---- ---- ---- .0485 +.0100 .0385 700 ---- ---- ---- ---- .0400 +.0085 .0315 725 ---- ---- ---- ---- .0330 +.0075 .0255 750 ---- ---- ---- ---- .0270 +.0060 .0210 775 ---- ---- ---- ---- .0225 +.0050 .0175 800 ---- ---- ---- ---- .0185 +.0040 .0145 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6500 +.0845 3.5655 050 ---- ---- ---- ---- 3.4000 +.0845 3.3155 075 ---- ---- ---- ---- 3.1500 +.0845 3.0655 100 ---- ---- ---- ---- 2.9000 +.0845 2.8155 125 ---- ---- ---- ---- 2.6500 +.0845 2.5655 150 ---- ---- ---- ---- 2.4000 +.0845 2.3155 175 ---- ---- ---- ---- 2.1505 +.0840 2.0665 200 ---- ---- ---- ---- 1.9105 +.0835 1.8270 225 ---- ---- ---- ---- 1.6805 +.0820 1.5985 230 ---- ---- ---- ---- 1.6360 +.0820 1.5540 235 ---- ---- ---- ---- 1.5915 +.0820 1.5095 240 ---- ---- ---- ---- 1.5475 +.0815 1.4660 245 ---- ---- ---- ---- 1.5040 +.0815 1.4225 250 ---- ---- ---- ---- 1.4610 +.0810 1.3800 255 ---- ---- ---- ---- 1.4185 +.0810 1.3375 260 ---- ---- ---- ---- 1.3765 +.0805 1.2960 265 ---- ---- ---- ---- 1.3345 +.0800 1.2545 270 ---- ---- ---- ---- 1.2935 +.0800 1.2135 275 ---- ---- ---- ---- 1.2530 +.0795 1.1735 280 ---- ---- ---- ---- 1.2130 +.0790 1.1340 285 ---- ---- ---- ---- 1.1735 +.0785 1.0950 290 ---- ---- ---- ---- 1.1345 +.0780 1.0565 295 ---- ---- ---- ---- 1.0965 +.0775 1.0190 300 ---- ---- ---- ---- 1.0590 +.0765 .9825 305 ---- ---- ---- ---- 1.0225 +.0760 .9465 310 ---- ---- ---- ---- .9865 +.0750 .9115 315 ---- ---- ---- ---- .9515 +.0745 .8770 320 ---- ---- ---- ---- .9170 +.0735 .8435 325 ---- ---- ---- ---- .8835 +.0720 .8115 330 ---- ---- ---- ---- .8510 +.0710 .7800 335 ---- ---- ---- ---- .8195 +.0700 .7495 340 ---- ---- ---- ---- .7890 +.0685 .7205 345 ---- ---- ---- ---- .7595 +.0675 .6920 350 ---- ---- ---- ---- .7310 +.0665 .6645 355 ---- ---- ---- ---- .7030 +.0650 .6380 360 ---- ---- ---- ---- .6765 +.0635 .6130 365 ---- ---- ---- ---- .6505 +.0620 .5885 370 ---- ---- ---- ---- .6255 +.0610 .5645 375 ---- ---- ---- ---- .6015 +.0595 .5420 380 ---- ---- ---- ---- .5780 +.0580 .5200 385 ---- ---- ---- ---- .5555 +.0565 .4990 390 ---- ---- ---- ---- .5340 +.0550 .4790 395 ---- ---- ---- ---- .5135 +.0540 .4595 400 ---- ---- ---- ---- .4935 +.0525 .4410 405 ---- ---- ---- ---- .4745 +.0515 .4230 410 ---- ---- ---- ---- .4560 +.0505 .4055 415 ---- ---- ---- ---- .4385 +.0495 .3890 420 ---- ---- ---- ---- .4215 +.0480 .3735 425 ---- ---- ---- ---- .4055 +.0470 .3585 430 ---- ---- ---- ---- .3900 +.0460 .3440 435 ---- ---- ---- ---- .3755 +.0455 .3300 440 ---- ---- ---- ---- .3615 +.0445 .3170 445 ---- ---- ---- ---- .3480 +.0435 .3045 450 ---- ---- ---- ---- .3350 +.0425 .2925 455 ---- ---- ---- ---- .3230 +.0420 .2810 460 ---- ---- ---- ---- .3115 +.0415 .2700 465 ---- ---- ---- ---- .3000 +.0405 .2595 470 ---- ---- ---- ---- .2895 +.0400 .2495 475 ---- ---- ---- ---- .2795 +.0395 .2400 480 ---- ---- ---- ---- .2700 +.0390 .2310 485 ---- ---- ---- ---- .2605 +.0380 .2225 500 ---- ---- ---- ---- .2355 +.0365 .1990 525 ---- ---- ---- ---- .2010 +.0345 .1665 550 ---- ---- ---- ---- .1740 +.0335 .1405 575 ---- ---- ---- ---- .1520 +.0320 .1200 600 ---- ---- ---- ---- .1340 +.0310 .1030 625 ---- ---- ---- ---- .1190 +.0300 .0890 650 ---- ---- ---- ---- .1065 +.0285 .0780 675 ---- ---- ---- ---- .0965 +.0280 .0685 700 ---- ---- ---- ---- .0875 +.0270 .0605 725 ---- ---- ---- ---- .0805 +.0265 .0540 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6445 +.0825 3.5620 050 ---- ---- ---- ---- 3.3945 +.0825 3.3120 075 ---- ---- ---- ---- 3.1445 +.0825 3.0620 100 ---- ---- ---- ---- 2.8945 +.0825 2.8120 125 ---- ---- ---- ---- 2.6445 +.0825 2.5620 150 ---- ---- ---- ---- 2.3945 +.0825 2.3120 175 ---- ---- ---- ---- 2.1460 +.0820 2.0640 200 ---- ---- ---- ---- 1.9085 +.0810 1.8275 225 ---- ---- ---- ---- 1.6810 +.0800 1.6010 230 ---- ---- ---- ---- 1.6365 +.0795 1.5570 235 ---- ---- ---- ---- 1.5925 +.0790 1.5135 240 ---- ---- ---- ---- 1.5490 +.0790 1.4700 245 ---- ---- ---- ---- 1.5060 +.0785 1.4275 250 ---- ---- ---- ---- 1.4630 +.0780 1.3850 255 ---- ---- ---- ---- 1.4205 +.0775 1.3430 260 ---- ---- ---- ---- 1.3790 +.0775 1.3015 265 ---- ---- ---- ---- 1.3375 +.0765 1.2610 270 ---- ---- ---- ---- 1.2965 +.0760 1.2205 275 ---- ---- ---- ---- 1.2565 +.0755 1.1810 280 ---- ---- ---- ---- 1.2165 +.0750 1.1415 285 ---- ---- ---- ---- 1.1775 +.0745 1.1030 290 ---- ---- ---- ---- 1.1390 +.0735 1.0655 295 ---- ---- ---- ---- 1.1010 +.0725 1.0285 300 ---- ---- ---- ---- 1.0640 +.0720 .9920 305 ---- ---- ---- ---- 1.0275 +.0710 .9565 310 ---- ---- ---- ---- .9920 +.0705 .9215 315 ---- ---- ---- ---- .9570 +.0690 .8880 320 ---- ---- ---- ---- .9230 +.0680 .8550 325 ---- ---- ---- ---- .8900 +.0670 .8230 330 ---- ---- ---- ---- .8580 +.0660 .7920 335 ---- ---- ---- ---- .8270 +.0650 .7620 340 ---- ---- ---- ---- .7970 +.0640 .7330 345 ---- ---- ---- ---- .7675 +.0625 .7050 350 ---- ---- ---- ---- .7395 +.0615 .6780 355 ---- ---- ---- ---- .7120 +.0600 .6520 360 ---- ---- ---- ---- .6860 +.0590 .6270 365 ---- ---- ---- ---- .6605 +.0580 .6025 370 ---- ---- ---- ---- .6355 +.0560 .5795 375 ---- ---- ---- ---- .6120 +.0550 .5570 380 ---- ---- ---- ---- .5890 +.0540 .5350 385 ---- ---- ---- ---- .5670 +.0525 .5145 390 ---- ---- ---- ---- .5455 +.0510 .4945 395 ---- ---- ---- ---- .5250 +.0500 .4750 400 ---- ---- ---- ---- .5050 +.0485 .4565 405 ---- ---- ---- ---- .4860 +.0475 .4385 410 ---- ---- ---- ---- .4680 +.0465 .4215 415 ---- ---- ---- ---- .4505 +.0455 .4050 420 ---- ---- ---- ---- .4335 +.0440 .3895 425 ---- ---- ---- ---- .4175 +.0430 .3745 430 ---- ---- ---- ---- .4020 +.0420 .3600 435 ---- ---- ---- ---- .3870 +.0410 .3460 440 ---- ---- ---- ---- .3725 +.0395 .3330 445 ---- ---- ---- ---- .3590 +.0385 .3205 450 ---- ---- ---- ---- .3460 +.0375 .3085 455 ---- ---- ---- ---- .3335 +.0365 .2970 460 ---- ---- ---- ---- .3215 +.0355 .2860 465 ---- ---- ---- ---- .3100 +.0345 .2755 470 ---- ---- ---- ---- .2995 +.0345 .2650 475 ---- ---- ---- ---- .2890 +.0335 .2555 480 ---- ---- ---- ---- .2790 +.0325 .2465 485 ---- ---- ---- ---- .2695 +.0320 .2375 500 ---- ---- ---- ---- .2435 +.0295 .2140 525 ---- ---- ---- ---- .2070 +.0265 .1805 550 ---- ---- ---- ---- .1775 +.0235 .1540 575 ---- ---- ---- ---- .1540 +.0215 .1325 600 ---- ---- ---- ---- .1340 +.0190 .1150 625 ---- ---- ---- ---- .1180 +.0175 .1005 650 ---- ---- ---- ---- .1045 +.0165 .0880 675 ---- ---- ---- ---- .0930 +.0150 .0780 700 ---- ---- ---- ---- .0835 +.0140 .0695 725 ---- ---- ---- ---- .0755 +.0130 .0625 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6445 +.0825 3.5620 050 ---- ---- ---- ---- 3.3945 +.0825 3.3120 075 ---- ---- ---- ---- 3.1445 +.0825 3.0620 100 ---- ---- ---- ---- 2.8945 +.0825 2.8120 125 ---- ---- ---- ---- 2.6445 +.0825 2.5620 150 ---- ---- ---- ---- 2.3945 +.0825 2.3120 175 ---- ---- ---- ---- 2.1470 +.0820 2.0650 200 ---- ---- ---- ---- 1.9115 +.0810 1.8305 225 ---- ---- ---- ---- 1.6855 +.0795 1.6060 230 ---- ---- ---- ---- 1.6415 +.0795 1.5620 235 ---- ---- ---- ---- 1.5980 +.0790 1.5190 240 ---- ---- ---- ---- 1.5545 +.0785 1.4760 245 ---- ---- ---- ---- 1.5120 +.0785 1.4335 250 ---- ---- ---- ---- 1.4695 +.0780 1.3915 255 ---- ---- ---- ---- 1.4275 +.0775 1.3500 260 ---- ---- ---- ---- 1.3860 +.0770 1.3090 265 ---- ---- ---- ---- 1.3450 +.0765 1.2685 270 ---- ---- ---- ---- 1.3050 +.0765 1.2285 275 ---- ---- ---- ---- 1.2650 +.0760 1.1890 280 ---- ---- ---- ---- 1.2255 +.0750 1.1505 285 ---- ---- ---- ---- 1.1870 +.0750 1.1120 290 ---- ---- ---- ---- 1.1490 +.0745 1.0745 295 ---- ---- ---- ---- 1.1115 +.0735 1.0380 300 ---- ---- ---- ---- 1.0745 +.0725 1.0020 305 ---- ---- ---- ---- 1.0385 +.0720 .9665 310 ---- ---- ---- ---- 1.0035 +.0715 .9320 315 ---- ---- ---- ---- .9690 +.0705 .8985 320 ---- ---- ---- ---- .9355 +.0695 .8660 325 ---- ---- ---- ---- .9030 +.0690 .8340 330 ---- ---- ---- ---- .8715 +.0680 .8035 335 ---- ---- ---- ---- .8410 +.0675 .7735 340 ---- ---- ---- ---- .8110 +.0665 .7445 345 ---- ---- ---- ---- .7825 +.0655 .7170 350 ---- ---- ---- ---- .7545 +.0645 .6900 355 ---- ---- ---- ---- .7275 +.0635 .6640 360 ---- ---- ---- ---- .7020 +.0625 .6395 365 ---- ---- ---- ---- .6765 +.0610 .6155 370 ---- ---- ---- ---- .6525 +.0605 .5920 375 ---- ---- ---- ---- .6290 +.0590 .5700 380 ---- ---- ---- ---- .6065 +.0580 .5485 385 ---- ---- ---- ---- .5845 +.0565 .5280 390 ---- ---- ---- ---- .5635 +.0555 .5080 395 ---- ---- ---- ---- .5435 +.0545 .4890 400 ---- ---- ---- ---- .5240 +.0530 .4710 405 ---- ---- ---- ---- .5055 +.0520 .4535 410 ---- ---- ---- ---- .4870 +.0500 .4370 415 ---- ---- ---- ---- .4700 +.0495 .4205 420 ---- ---- ---- ---- .4535 +.0480 .4055 425 ---- ---- ---- ---- .4375 +.0470 .3905 430 ---- ---- ---- ---- .4220 +.0455 .3765 435 ---- ---- ---- ---- .4075 +.0445 .3630 440 ---- ---- ---- ---- .3935 +.0435 .3500 445 ---- ---- ---- ---- .3800 +.0425 .3375 450 ---- ---- ---- ---- .3670 +.0410 .3260 455 ---- ---- ---- ---- .3545 +.0400 .3145 460 ---- ---- ---- ---- .3430 +.0395 .3035 465 ---- ---- ---- ---- .3315 +.0380 .2935 470 ---- ---- ---- ---- .3205 +.0370 .2835 475 ---- ---- ---- ---- .3105 +.0365 .2740 480 ---- ---- ---- ---- .3005 +.0355 .2650 485 ---- ---- ---- ---- .2910 +.0350 .2560 500 ---- ---- ---- ---- .2650 +.0325 .2325 525 ---- ---- ---- ---- .2285 +.0295 .1990 550 ---- ---- ---- ---- .1990 +.0270 .1720 575 ---- ---- ---- ---- .1745 +.0245 .1500 600 ---- ---- ---- ---- .1545 +.0225 .1320 625 ---- ---- ---- ---- .1380 +.0215 .1165 650 ---- ---- ---- ---- .1240 +.0200 .1040 675 ---- ---- ---- ---- .1120 +.0185 .0935 700 ---- ---- ---- ---- .1020 +.0175 .0845 725 ---- ---- ---- ---- .0935 +.0165 .0770 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6400 +.0810 3.5590 050 ---- ---- ---- ---- 3.3900 +.0810 3.3090 075 ---- ---- ---- ---- 3.1400 +.0810 3.0590 100 ---- ---- ---- ---- 2.8900 +.0810 2.8090 125 ---- ---- ---- ---- 2.6400 +.0810 2.5590 150 ---- ---- ---- ---- 2.3900 +.0810 2.3090 175 ---- ---- ---- ---- 2.1440 +.0800 2.0640 200 ---- ---- ---- ---- 1.9095 +.0785 1.8310 225 ---- ---- ---- ---- 1.6855 +.0770 1.6085 230 ---- ---- ---- ---- 1.6420 +.0770 1.5650 235 ---- ---- ---- ---- 1.5985 +.0765 1.5220 240 ---- ---- ---- ---- 1.5555 +.0760 1.4795 245 ---- ---- ---- ---- 1.5135 +.0760 1.4375 250 ---- ---- ---- ---- 1.4715 +.0755 1.3960 255 ---- ---- ---- ---- 1.4295 +.0745 1.3550 260 ---- ---- ---- ---- 1.3885 +.0745 1.3140 265 ---- ---- ---- ---- 1.3480 +.0740 1.2740 270 ---- ---- ---- ---- 1.3080 +.0735 1.2345 275 ---- ---- ---- ---- 1.2685 +.0735 1.1950 280 ---- ---- ---- ---- 1.2295 +.0730 1.1565 285 ---- ---- ---- ---- 1.1910 +.0720 1.1190 290 ---- ---- ---- ---- 1.1530 +.0715 1.0815 295 ---- ---- ---- ---- 1.1160 +.0705 1.0455 300 ---- ---- ---- ---- 1.0795 +.0700 1.0095 305 ---- ---- ---- ---- 1.0440 +.0695 .9745 310 ---- ---- ---- ---- 1.0090 +.0685 .9405 315 ---- ---- ---- ---- .9750 +.0675 .9075 320 ---- ---- ---- ---- .9420 +.0670 .8750 325 ---- ---- ---- ---- .9095 +.0660 .8435 330 ---- ---- ---- ---- .8785 +.0655 .8130 335 ---- ---- ---- ---- .8480 +.0645 .7835 340 ---- ---- ---- ---- .8185 +.0635 .7550 345 ---- ---- ---- ---- .7900 +.0625 .7275 350 ---- ---- ---- ---- .7625 +.0615 .7010 355 ---- ---- ---- ---- .7355 +.0600 .6755 360 ---- ---- ---- ---- .7100 +.0590 .6510 365 ---- ---- ---- ---- .6850 +.0580 .6270 370 ---- ---- ---- ---- .6610 +.0570 .6040 375 ---- ---- ---- ---- .6375 +.0555 .5820 380 ---- ---- ---- ---- .6150 +.0545 .5605 385 ---- ---- ---- ---- .5935 +.0535 .5400 390 ---- ---- ---- ---- .5725 +.0525 .5200 395 ---- ---- ---- ---- .5525 +.0515 .5010 400 ---- ---- ---- ---- .5330 +.0505 .4825 405 ---- ---- ---- ---- .5140 +.0490 .4650 410 ---- ---- ---- ---- .4960 +.0480 .4480 415 ---- ---- ---- ---- .4790 +.0475 .4315 420 ---- ---- ---- ---- .4620 +.0460 .4160 425 ---- ---- ---- ---- .4460 +.0450 .4010 430 ---- ---- ---- ---- .4310 +.0445 .3865 435 ---- ---- ---- ---- .4160 +.0435 .3725 440 ---- ---- ---- ---- .4020 +.0425 .3595 445 ---- ---- ---- ---- .3885 +.0415 .3470 450 ---- ---- ---- ---- .3755 +.0410 .3345 455 ---- ---- ---- ---- .3630 +.0400 .3230 460 ---- ---- ---- ---- .3510 +.0390 .3120 465 ---- ---- ---- ---- .3395 +.0380 .3015 470 ---- ---- ---- ---- .3285 +.0375 .2910 475 ---- ---- ---- ---- .3180 +.0365 .2815 480 ---- ---- ---- ---- .3080 +.0360 .2720 485 ---- ---- ---- ---- .2985 +.0355 .2630 500 ---- ---- ---- ---- .2720 +.0335 .2385 525 ---- ---- ---- ---- .2345 +.0300 .2045 550 ---- ---- ---- ---- .2045 +.0280 .1765 575 ---- ---- ---- ---- .1795 +.0255 .1540 600 ---- ---- ---- ---- .1590 +.0240 .1350 625 ---- ---- ---- ---- .1415 +.0220 .1195 650 ---- ---- ---- ---- .1270 +.0205 .1065 675 ---- ---- ---- ---- .1150 +.0195 .0955 700 ---- ---- ---- ---- .1045 +.0185 .0860 725 ---- ---- ---- ---- .0955 +.0175 .0780 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6400 +.0810 3.5590 050 ---- ---- ---- ---- 3.3900 +.0810 3.3090 075 ---- ---- ---- ---- 3.1400 +.0810 3.0590 100 ---- ---- ---- ---- 2.8900 +.0810 2.8090 125 ---- ---- ---- ---- 2.6400 +.0810 2.5590 150 ---- ---- ---- ---- 2.3900 +.0810 2.3090 175 ---- ---- ---- ---- 2.1450 +.0790 2.0660 200 ---- ---- ---- ---- 1.9130 +.0780 1.8350 225 ---- ---- ---- ---- 1.6910 +.0765 1.6145 230 ---- ---- ---- ---- 1.6475 +.0760 1.5715 235 ---- ---- ---- ---- 1.6045 +.0755 1.5290 240 ---- ---- ---- ---- 1.5625 +.0755 1.4870 245 ---- ---- ---- ---- 1.5200 +.0750 1.4450 250 ---- ---- ---- ---- 1.4785 +.0750 1.4035 255 ---- ---- ---- ---- 1.4375 +.0745 1.3630 260 ---- ---- ---- ---- 1.3970 +.0745 1.3225 265 ---- ---- ---- ---- 1.3565 +.0740 1.2825 270 ---- ---- ---- ---- 1.3170 +.0735 1.2435 275 ---- ---- ---- ---- 1.2780 +.0735 1.2045 280 ---- ---- ---- ---- 1.2390 +.0725 1.1665 285 ---- ---- ---- ---- 1.2010 +.0720 1.1290 290 ---- ---- ---- ---- 1.1640 +.0720 1.0920 295 ---- ---- ---- ---- 1.1270 +.0710 1.0560 300 ---- ---- ---- ---- 1.0910 +.0705 1.0205 305 ---- ---- ---- ---- 1.0560 +.0700 .9860 310 ---- ---- ---- ---- 1.0215 +.0695 .9520 315 ---- ---- ---- ---- .9880 +.0690 .9190 320 ---- ---- ---- ---- .9550 +.0680 .8870 325 ---- ---- ---- ---- .9230 +.0670 .8560 330 ---- ---- ---- ---- .8920 +.0660 .8260 335 ---- ---- ---- ---- .8620 +.0655 .7965 340 ---- ---- ---- ---- .8330 +.0645 .7685 345 ---- ---- ---- ---- .8045 +.0635 .7410 350 ---- ---- ---- ---- .7775 +.0625 .7150 355 ---- ---- ---- ---- .7510 +.0615 .6895 360 ---- ---- ---- ---- .7255 +.0605 .6650 365 ---- ---- ---- ---- .7005 +.0595 .6410 370 ---- ---- ---- ---- .6770 +.0585 .6185 375 ---- ---- ---- ---- .6535 +.0570 .5965 380 ---- ---- ---- ---- .6315 +.0565 .5750 385 ---- ---- ---- ---- .6100 +.0555 .5545 390 ---- ---- ---- ---- .5890 +.0540 .5350 395 ---- ---- ---- ---- .5690 +.0530 .5160 400 ---- ---- ---- ---- .5495 +.0520 .4975 405 ---- ---- ---- ---- .5310 +.0510 .4800 410 ---- ---- ---- ---- .5130 +.0500 .4630 415 ---- ---- ---- ---- .4955 +.0485 .4470 420 ---- ---- ---- ---- .4790 +.0480 .4310 425 ---- ---- ---- ---- .4630 +.0470 .4160 430 ---- ---- ---- ---- .4475 +.0460 .4015 435 ---- ---- ---- ---- .4325 +.0445 .3880 440 ---- ---- ---- ---- .4185 +.0440 .3745 445 ---- ---- ---- ---- .4050 +.0430 .3620 450 ---- ---- ---- ---- .3915 +.0420 .3495 455 ---- ---- ---- ---- .3790 +.0410 .3380 460 ---- ---- ---- ---- .3670 +.0400 .3270 465 ---- ---- ---- ---- .3555 +.0395 .3160 470 ---- ---- ---- ---- .3445 +.0385 .3060 475 ---- ---- ---- ---- .3340 +.0380 .2960 480 ---- ---- ---- ---- .3235 +.0370 .2865 485 ---- ---- ---- ---- .3140 +.0365 .2775 500 ---- ---- ---- ---- .2870 +.0340 .2530 525 ---- ---- ---- ---- .2490 +.0310 .2180 550 ---- ---- ---- ---- .2180 +.0285 .1895 575 ---- ---- ---- ---- .1925 +.0260 .1665 600 ---- ---- ---- ---- .1710 +.0240 .1470 625 ---- ---- ---- ---- .1530 +.0220 .1310 650 ---- ---- ---- ---- .1375 +.0205 .1170 675 ---- ---- ---- ---- .1245 +.0190 .1055 700 ---- ---- ---- ---- .1135 +.0175 .0960 725 ---- ---- ---- ---- .1040 +.0165 .0875 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6330 +.0800 3.5530 050 ---- ---- ---- ---- 3.3830 +.0800 3.3030 075 ---- ---- ---- ---- 3.1330 +.0800 3.0530 100 ---- ---- ---- ---- 2.8830 +.0800 2.8030 125 ---- ---- ---- ---- 2.6330 +.0800 2.5530 150 ---- ---- ---- ---- 2.3830 +.0800 2.3030 175 ---- ---- ---- ---- 2.1405 +.0785 2.0620 200 ---- ---- ---- ---- 1.9105 +.0770 1.8335 225 ---- ---- ---- ---- 1.6900 +.0755 1.6145 250 ---- ---- ---- ---- 1.4790 +.0735 1.4055 260 ---- ---- ---- ---- 1.3975 +.0725 1.3250 265 ---- ---- ---- ---- 1.3575 +.0720 1.2855 270 ---- ---- ---- ---- 1.3180 +.0715 1.2465 275 ---- ---- ---- ---- 1.2790 +.0710 1.2080 280 ---- ---- ---- ---- 1.2405 +.0705 1.1700 285 ---- ---- ---- ---- 1.2030 +.0700 1.1330 290 ---- ---- ---- ---- 1.1660 +.0695 1.0965 295 ---- ---- ---- ---- 1.1295 +.0690 1.0605 300 ---- ---- ---- ---- 1.0935 +.0680 1.0255 305 ---- ---- ---- ---- 1.0585 +.0675 .9910 310 ---- ---- ---- ---- 1.0245 +.0670 .9575 315 ---- ---- ---- ---- .9910 +.0660 .9250 320 ---- ---- ---- ---- .9585 +.0655 .8930 325 ---- ---- ---- ---- .9270 +.0645 .8625 330 ---- ---- ---- ---- .8965 +.0640 .8325 335 ---- ---- ---- ---- .8670 +.0635 .8035 340 ---- ---- ---- ---- .8380 +.0625 .7755 345 ---- ---- ---- ---- .8105 +.0620 .7485 350 ---- ---- ---- ---- .7835 +.0610 .7225 355 ---- ---- ---- ---- .7575 +.0600 .6975 360 ---- ---- ---- ---- .7325 +.0595 .6730 365 ---- ---- ---- ---- .7080 +.0580 .6500 370 ---- ---- ---- ---- .6850 +.0580 .6270 375 ---- ---- ---- ---- .6620 +.0565 .6055 380 ---- ---- ---- ---- .6405 +.0560 .5845 385 ---- ---- ---- ---- .6190 +.0550 .5640 390 ---- ---- ---- ---- .5985 +.0540 .5445 395 ---- ---- ---- ---- .5790 +.0535 .5255 400 ---- ---- ---- ---- .5600 +.0525 .5075 405 ---- ---- ---- ---- .5415 +.0515 .4900 410 ---- ---- ---- ---- .5240 +.0510 .4730 415 ---- ---- ---- ---- .5070 +.0500 .4570 420 ---- ---- ---- ---- .4905 +.0490 .4415 425 ---- ---- ---- ---- .4750 +.0485 .4265 430 ---- ---- ---- ---- .4595 +.0475 .4120 435 ---- ---- ---- ---- .4450 +.0470 .3980 440 ---- ---- ---- ---- .4310 +.0460 .3850 445 ---- ---- ---- ---- .4175 +.0450 .3725 450 ---- ---- ---- ---- .4045 +.0445 .3600 455 ---- ---- ---- ---- .3925 +.0440 .3485 460 ---- ---- ---- ---- .3805 +.0430 .3375 465 ---- ---- ---- ---- .3690 +.0425 .3265 470 ---- ---- ---- ---- .3580 +.0415 .3165 475 ---- ---- ---- ---- .3475 +.0410 .3065 480 ---- ---- ---- ---- .3375 +.0405 .2970 485 ---- ---- ---- ---- .3275 +.0395 .2880 500 ---- ---- ---- ---- .3010 +.0380 .2630 525 ---- ---- ---- ---- .2625 +.0345 .2280 550 ---- ---- ---- ---- .2315 +.0320 .1995 575 ---- ---- ---- ---- .2055 +.0295 .1760 600 ---- ---- ---- ---- .1840 +.0275 .1565 625 ---- ---- ---- ---- .1655 +.0255 .1400 650 ---- ---- ---- ---- .1495 +.0235 .1260 675 ---- ---- ---- ---- .1365 +.0225 .1140 700 ---- ---- ---- ---- .1250 +.0215 .1035 725 ---- ---- ---- ---- .1150 +.0200 .0950 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6330 +.0800 3.5530 050 ---- ---- ---- ---- 3.3830 +.0800 3.3030 075 ---- ---- ---- ---- 3.1330 +.0800 3.0530 100 ---- ---- ---- ---- 2.8830 +.0800 2.8030 125 ---- ---- ---- ---- 2.6330 +.0800 2.5530 150 ---- ---- ---- ---- 2.3830 +.0795 2.3035 175 ---- ---- ---- ---- 2.1430 +.0785 2.0645 200 ---- ---- ---- ---- 1.9155 +.0775 1.8380 225 ---- ---- ---- ---- 1.6970 +.0765 1.6205 250 ---- ---- ---- ---- 1.4885 +.0755 1.4130 275 ---- ---- ---- ---- 1.2910 +.0735 1.2175 280 ---- ---- ---- ---- 1.2530 +.0735 1.1795 285 ---- ---- ---- ---- 1.2160 +.0730 1.1430 290 ---- ---- ---- ---- 1.1790 +.0725 1.1065 295 ---- ---- ---- ---- 1.1430 +.0720 1.0710 300 ---- ---- ---- ---- 1.1075 +.0715 1.0360 305 ---- ---- ---- ---- 1.0730 +.0710 1.0020 310 ---- ---- ---- ---- 1.0390 +.0700 .9690 315 ---- ---- ---- ---- 1.0060 +.0695 .9365 320 ---- ---- ---- ---- .9740 +.0690 .9050 325 ---- ---- ---- ---- .9425 +.0685 .8740 330 ---- ---- ---- ---- .9120 +.0675 .8445 335 ---- ---- ---- ---- .8825 +.0665 .8160 340 ---- ---- ---- ---- .8540 +.0660 .7880 345 ---- ---- ---- ---- .8260 +.0645 .7615 350 ---- ---- ---- ---- .7995 +.0640 .7355 355 ---- ---- ---- ---- .7735 +.0630 .7105 360 ---- ---- ---- ---- .7480 +.0615 .6865 365 ---- ---- ---- ---- .7240 +.0610 .6630 370 ---- ---- ---- ---- .7005 +.0595 .6410 375 ---- ---- ---- ---- .6775 +.0585 .6190 380 ---- ---- ---- ---- .6555 +.0575 .5980 385 ---- ---- ---- ---- .6340 +.0560 .5780 390 ---- ---- ---- ---- .6135 +.0550 .5585 395 ---- ---- ---- ---- .5935 +.0540 .5395 400 ---- ---- ---- ---- .5745 +.0530 .5215 405 ---- ---- ---- ---- .5560 +.0520 .5040 410 ---- ---- ---- ---- .5380 +.0505 .4875 415 ---- ---- ---- ---- .5210 +.0500 .4710 420 ---- ---- ---- ---- .5045 +.0490 .4555 425 ---- ---- ---- ---- .4885 +.0480 .4405 430 ---- ---- ---- ---- .4730 +.0465 .4265 435 ---- ---- ---- ---- .4580 +.0455 .4125 440 ---- ---- ---- ---- .4440 +.0445 .3995 445 ---- ---- ---- ---- .4305 +.0440 .3865 450 ---- ---- ---- ---- .4170 +.0425 .3745 455 ---- ---- ---- ---- .4045 +.0415 .3630 460 ---- ---- ---- ---- .3925 +.0410 .3515 465 ---- ---- ---- ---- .3805 +.0395 .3410 470 ---- ---- ---- ---- .3695 +.0390 .3305 475 ---- ---- ---- ---- .3590 +.0385 .3205 480 ---- ---- ---- ---- .3485 +.0375 .3110 485 ---- ---- ---- ---- .3385 +.0365 .3020 500 ---- ---- ---- ---- .3110 +.0340 .2770 525 ---- ---- ---- ---- .2720 +.0305 .2415 550 ---- ---- ---- ---- .2400 +.0275 .2125 575 ---- ---- ---- ---- .2130 +.0245 .1885 600 ---- ---- ---- ---- .1905 +.0225 .1680 625 ---- ---- ---- ---- .1715 +.0205 .1510 650 ---- ---- ---- ---- .1550 +.0185 .1365 675 ---- ---- ---- ---- .1410 +.0165 .1245 700 ---- ---- ---- ---- .1290 +.0155 .1135 725 ---- ---- ---- ---- .1185 +.0140 .1045 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7460 5088 58709 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 ---- ---- ---- ---- .0010 +.0005 .0005 2 260 ---- ---- ---- ---- .0010 +.0005 .0005 51 265 ---- ---- ---- ---- .0010 +.0005 .0005 41 270 ---- ---- ---- ---- .0010 +.0005 .0005 15 275 ---- ---- ---- ---- .0010 +.0005 .0005 2 48 280 ---- ---- ---- ---- .0010 +.0005 .0005 17 285 ---- ---- ---- ---- .0010 UNCH .0010 23 290 .0010 .0010 .0010 .0010 .0010 UNCH 5 .0010 396 295 ---- ---- ---- ---- .0010 UNCH .0010 172 300 ---- ---- ---- ---- .0015 UNCH .0015 553 305 ---- ---- ---- ---- .0015 UNCH .0015 306 310 ---- ---- ---- ---- .0015 -.0005 .0020 4 71 315 ---- ---- ---- ---- .0015 -.0010 .0025 83 316 ---- ---- ---- ---- .0015 -.0010 .0025 11 317 ---- ---- ---- ---- .0015 -.0010 .0025 318 ---- ---- ---- ---- .0015 -.0015 .0030 1 319 ---- ---- ---- ---- .0015 -.0015 .0030 19 320 .0025 .0025 .0025 .0025 .0015 -.0015 1 .0030 242 321 ---- ---- ---- ---- .0015 -.0015 .0030 20 322 ---- ---- ---- ---- .0020 -.0010 .0030 1 323 ---- ---- ---- ---- .0020 -.0015 .0035 1 324 ---- ---- ---- ---- .0020 -.0015 .0035 1 325 ---- ---- ---- ---- .0020 -.0015 8 .0035 2 419 326 ---- ---- ---- ---- .0025 -.0010 1 .0035 2 327 ---- ---- .0035A .0035A .0025 -.0015 .0040 328 ---- ---- .0035A .0035A .0025 -.0015 .0040 10 329 ---- ---- .0035A .0035A .0030 -.0010 .0040 2 330 .0040 .0040 .0035A .0035A .0030 -.0010 1 .0040 2 562 331 ---- ---- .0035A .0035A .0030 -.0015 .0045 332 ---- ---- .0040A .0040A .0035 -.0010 .0045 10 333 ---- ---- .0040A .0040A .0035 -.0015 .0050 13 334 ---- ---- .0040A .0040A .0035 -.0015 .0050 2 335 ---- ---- .0045A .0045A .0040 -.0015 .0055 3 1239 336 ---- ---- .0045A .0045A .0040 -.0020 1 .0060 7 337 ---- ---- .0045A .0045A .0040 -.0020 .0060 10 338 .0050 .0050 .0050 .0050 .0045 -.0020 2 .0065 12 339 ---- ---- .0050A .0050A .0045 -.0025 .0070 340 ---- ---- .0055A .0055A .0050 -.0025 25 .0075 11 1043 341 ---- ---- .0055A .0055A .0050 -.0030 .0080 4 342 ---- ---- .0060A .0060A .0055 -.0030 .0085 136 136 343 ---- ---- .0060A .0060A .0055 -.0035 .0090 10 344 ---- ---- .0065A .0065A .0060 -.0040 .0100 26 345 ---- ---- .0070A .0070A .0060 -.0045 1 .0105 1 201 346 ---- ---- .0075A .0075A .0065 -.0045 .0110 30 347 ---- ---- .0075A .0075A .0070 -.0050 .0120 40 348 ---- ---- .0080A .0080A .0075 -.0055 .0130 342 392 349 ---- ---- .0085A .0085A .0080 -.0055 .0135 64 350 .0100 .0110 .0075 .0075 .0085 -.0060 15 .0145 525 1882 351 ---- ---- .0095A .0095A .0090 -.0065 .0155 61 352 ---- ---- .0100A .0100A .0100 -.0065 .0165 51 353 ---- ---- .0105A .0105A .0105 -.0075 .0180 45 354 ---- ---- .0115A .0115A .0115 -.0075 .0190 78 355 ---- ---- .0120A .0120A .0120 -.0085 20 .0205 505 356 ---- ---- .0130A .0130A .0130 -.0090 .0220 64 357 .0180 .0180 .0135A .0190B .0140 -.0095 5 .0235 11 30 358 ---- ---- .0145A .0145A .0145 -.0105 .0250 7 359 .0205 .0205 .0150A .0220B .0155 -.0110 45 .0265 4 360 .0220 .0285B .0160A .0160A .0165 -.0120 6 .0285 63 1088 361 .0240 .0305B .0170A .0305B .0180 -.0125 11 .0305 10 24 362 ---- ---- .0180A .0180A .0190 -.0135 .0325 11 363 .0200 .0350B .0195A .0195A .0200 -.0145 10 .0345 21 59 364 ---- .0375B .0205A .0205A .0215 -.0155 .0370 10 121 365 ---- .0400B .0220A .0220A .0230 -.0165 20 .0395 4 199 366 .0340 .0425B .0230A .0425B .0245 -.0175 5 .0420 37 367 ---- .0450B .0245A .0245A .0260 -.0185 .0445 105 368 ---- .0480B .0260A .0260A .0275 -.0195 .0470 20 369 ---- .0510B .0275A .0275A .0295 -.0205 .0500 1 81 370 .0375 .0545B .0295A .0295A .0315 -.0215 36 .0530 10 500 371 ---- .0580B .0310A .0310A .0335 -.0230 .0565 10 372 .0435 .0615B .0330A .0330A .0355 -.0240 10 .0595 373 ---- .0655B .0350A .0350A .0380 -.0250 .0630 54 374 ---- .0695B .0375A .0375A .0405 -.0265 .0670 375 .0525 .0735B .0395A .0430B .0430 -.0280 24 .0710 58 376 ---- .0780B .0420A .0420A .0455 -.0295 .0750 10 16 377 ---- .0825B .0445A .0445A .0485 -.0305 .0790 17 378 ---- .0870B .0470A .0470A .0515 -.0320 .0835 10 45 379 .0780 .0920B .0500A .0500A .0550 -.0330 74 .0880 184 46 380 ---- .0970B .0530A .0530A .0580 -.0350 .0930 5 79 381 .0830 .1020B .0560A .1020B .0615 -.0360 21 .0975 27 78 382 ---- .1070B .0595A .0595A .0650 -.0375 10 .1025 7 94 383 .0755 .1120B .0630A .0990B .0685 -.0385 35 .1070 202 384 .0800 .1175B .0665A .1045B .0720 -.0405 2 .1125 33 385 .0980 .1235B .0705A .0935B .0760 -.0420 3 .1180 4 180 386 ---- .1295B .0745A .0745A .0805 -.0435 .1240 50 387 ---- .1355B .0785A .0785A .0850 -.0450 .1300 35 388 ---- .1420B .0830A .0830A .0895 -.0465 .1360 14 389 ---- .1485B .0870A .0870A .0945 -.0475 .1420 15 390 .1370 .1550B .0920A .0920A .0995 -.0490 1 .1485 10 391 ---- .1620B .0965A .0965A .1045 -.0505 28 .1550 392 ---- .1690B .1015A .1015A .1100 -.0515 .1615 393 ---- .1760B .1070A .1070A .1155 -.0525 .1680 394 ---- .1835B .1120A .1120A .1210 -.0540 .1750 395 ---- .1910B .1175A .1175A .1265 -.0555 .1820 2 396 ---- .1985B .1230A .1230A .1325 -.0565 .1890 397 ---- .2060B .1290A .1290A .1385 -.0580 .1965 398 ---- .2140B .1350A .1350A .1445 -.0595 .2040 399 ---- .2190B .1410A .1410A .1510 -.0605 .2115 1 400 ---- .2300B .1470A .1470A .1575 -.0615 .2190 1 401 ---- .2330B .1535A .1535A .1640 -.0630 .2270 402 ---- .2405B .1595A .1595A .1705 -.0645 .2350 403 ---- .2485B .1665A .1665A .1775 -.0655 .2430 404 ---- .2570B .1750A .1750A .1845 -.0665 .2510 405 ---- .2665B .1820A .1820A .1920 -.0670 .2590 4 406 ---- .2745B .1890A .1890A .1990 -.0685 .2675 407 ---- .2825B .1960A .1960A .2065 -.0690 .2755 408 ---- .2885B .2035A .2035A .2140 -.0700 .2840 409 ---- ---- .2110A .2110A .2215 -.0710 .2925 410 ---- ---- .2185A .2185A .2290 -.0720 .3010 1 415 ---- ---- .2605A .2605A .2690 -.0760 .3450 1 420 .3135 .4060B .3000A .3000A .3110 -.0795 2 .3905 1 425 .4115 .4115 .4115 .4115 .3550 -.0820 1 .4370 1 430 .4605 .5015B .3880A .5015B .4005 -.0840 1 .4845 1 435 ---- ---- ---- ---- .4470 -.0860 .5330 440 ---- .5825B .4820A .4820A .4945 -.0875 .5820 445 ---- ---- ---- ---- .5430 -.0880 .6310 450 ---- ---- .5785A .5785A .5915 -.0890 .6805 1 455 ---- ---- ---- ---- .6405 -.0895 .7300 460 ---- ---- ---- ---- .6900 -.0895 .7795 465 ---- ---- ---- ---- .7395 -.0900 .8295 470 ---- ---- ---- ---- .7895 -.0895 .8790 475 ---- ---- ---- ---- .8390 -.0900 .9290 480 ---- ---- ---- ---- .8890 -.0900 .9790 1 485 ---- ---- ---- ---- .9390 -.0900 1.0290 490 ---- ---- ---- ---- .9890 -.0900 1.0790 495 ---- ---- ---- ---- 1.0390 -.0900 1.1290 500 ---- ---- ---- ---- 1.0890 -.0900 1.1790 505 ---- ---- ---- ---- 1.1390 -.0900 1.2290 510 ---- ---- ---- ---- 1.1890 -.0900 1.2790 515 ---- ---- ---- ---- 1.2390 -.0900 1.3290 520 ---- ---- ---- ---- 1.2890 -.0900 1.3790 525 ---- ---- ---- ---- 1.3390 -.0900 1.4290 530 ---- ---- ---- ---- 1.3890 -.0900 1.4790 535 ---- ---- ---- ---- 1.4390 -.0900 1.5290 540 ---- ---- ---- ---- 1.4890 -.0900 1.5790 545 ---- ---- ---- ---- 1.5390 -.0900 1.6290 550 ---- ---- ---- ---- 1.5890 -.0900 1.6790 555 ---- ---- ---- ---- 1.6390 -.0900 1.7290 560 ---- ---- ---- ---- 1.6890 -.0900 1.7790 565 ---- ---- ---- ---- 1.7390 -.0900 1.8290 570 ---- ---- ---- ---- 1.7890 -.0900 1.8790 575 ---- ---- ---- ---- 1.8390 -.0900 1.9290 580 ---- ---- ---- ---- 1.8890 -.0900 1.9790 585 ---- ---- ---- ---- 1.9390 -.0900 2.0290 600 ---- ---- ---- ---- 2.0890 -.0900 2.1790 625 ---- ---- ---- ---- 2.3390 -.0900 2.4290 650 ---- ---- ---- ---- 2.5890 -.0900 2.6790 675 ---- ---- ---- ---- 2.8390 -.0900 2.9290 700 ---- ---- ---- ---- 3.0890 -.0900 3.1790 725 ---- ---- ---- ---- 3.3390 -.0900 3.4290 750 ---- ---- ---- ---- 3.5890 -.0900 3.6790 775 ---- ---- ---- ---- 3.8390 -.0900 3.9290 800 ---- ---- ---- ---- 4.0890 -.0900 4.1790 825 ---- ---- ---- ---- 4.3390 -.0900 4.4290 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 30 220 ---- ---- ---- ---- .0005 UNCH .0005 12 225 ---- ---- ---- ---- .0010 UNCH .0010 87 230 ---- ---- ---- ---- .0010 UNCH .0010 17 235 ---- ---- ---- ---- .0010 UNCH .0010 22 240 ---- ---- ---- ---- .0015 UNCH .0015 2 245 ---- ---- ---- ---- .0015 UNCH .0015 2 250 ---- ---- ---- ---- .0020 +.0005 .0015 2711 255 ---- ---- ---- ---- .0020 UNCH .0020 2 260 ---- ---- ---- ---- .0025 UNCH .0025 69 265 ---- ---- ---- ---- .0025 UNCH .0025 10 270 ---- ---- ---- ---- .0030 UNCH .0030 1 275 ---- ---- ---- ---- .0035 UNCH .0035 1699 280 ---- ---- ---- ---- .0040 UNCH .0040 18 285 ---- ---- ---- ---- .0045 UNCH .0045 14 290 ---- ---- ---- ---- .0050 UNCH .0050 288 295 ---- ---- .0055A .0055A .0060 UNCH 1 .0060 24 300 ---- ---- .0065A .0065A .0065 -.0005 .0070 2 409 305 ---- ---- .0070A .0070A .0080 -.0005 .0085 232 310 ---- ---- .0085A .0085A .0090 -.0010 .0100 42 315 ---- ---- .0100A .0100A .0110 -.0010 .0120 12 35 320 .0125 .0125 .0120A .0130B .0130 -.0020 7 .0150 455 325 .0175 .0175 .0145A .0160B .0155 -.0030 5 .0185 11 625 330 .0200 .0200 .0180A .0200 .0190 -.0040 3 .0230 2 1365 335 .0240 .0240 .0220A .0280B .0235 -.0050 3 .0285 20 340 .0320 .0320 .0270A .0285 .0285 -.0070 57 .0355 11 3709 341 ---- ---- .0285A .0285A .0295 -.0075 50 .0370 18 342 ---- ---- .0295A .0295A .0310 -.0075 .0385 10 343 ---- ---- .0305A .0305A .0320 -.0080 .0400 10 344 ---- ---- .0320A .0320A .0330 -.0090 .0420 345 .0370 .0370 .0330A .0330A .0345 -.0090 10 .0435 30 346 ---- ---- .0345A .0345A .0360 -.0095 .0455 1 347 ---- ---- .0355A .0355A .0375 -.0100 .0475 11 348 ---- ---- .0370A .0370A .0385 -.0105 .0490 27 349 ---- ---- .0385A .0385A .0400 -.0110 .0510 350 .0410 .0430 .0400A .0415A .0415 -.0120 301 .0535 2 214 351 ---- ---- .0415A .0415A .0435 -.0120 .0555 10 352 ---- ---- .0430A .0430A .0450 -.0125 .0575 6 353 ---- ---- .0445A .0445A .0465 -.0135 .0600 354 ---- ---- .0465A .0465A .0485 -.0140 .0625 355 .0550 .0650B .0480A .0555B .0500 -.0145 1 .0645 1 277 356 ---- .0675B .0500A .0500A .0520 -.0150 .0670 32 357 ---- .0705B .0520A .0520A .0540 -.0160 .0700 358 ---- .0730B .0540A .0540A .0560 -.0165 .0725 359 ---- .0760B .0560A .0560A .0580 -.0175 .0755 1 360 ---- .0790B .0580A .0580A .0600 -.0180 47 .0780 35 589 361 ---- .0820B .0605A .0605A .0625 -.0185 25 .0810 3 362 ---- .0850B .0630A .0630A .0650 -.0190 .0840 10 20 363 ---- .0885B .0650A .0650A .0670 -.0205 .0875 81 364 ---- .0920B .0675A .0675A .0695 -.0210 .0905 1 365 ---- .0955B .0705A .0705A .0725 -.0215 .0940 4 48 366 ---- .0990B .0730A .0730A .0750 -.0225 .0975 367 ---- .1030B .0760A .0760A .0775 -.0235 .1010 368 ---- .1065B .0785A .0785A .0805 -.0240 .1045 4 100 369 ---- .1105B .0815A .0815A .0835 -.0250 .1085 4 4 370 .1070 .1145B .0845A .0845A .0865 -.0260 9 .1125 4 110 371 .1110 .1190B .0870A .0870A .0895 -.0265 8 .1160 5 4 372 ---- .1230B .0900A .0900A .0930 -.0275 .1205 10 373 ---- .1275B .0935A .0935A .0960 -.0285 10 .1245 374 ---- .1320B .0965A .0965A .0995 -.0295 .1290 19 375 .1280 .1365B .1000A .1365B .1030 -.0300 1 .1330 18 436 376 ---- .1410B .1030A .1030A .1065 -.0310 .1375 12 21 377 ---- .1465B .1070A .1070A .1105 -.0320 .1425 19 378 ---- .1510B .1105A .1105A .1140 -.0330 .1470 20 379 ---- .1560B .1140A .1140A .1180 -.0340 140 .1520 15 380 ---- .1615B .1175A .1175A .1220 -.0345 14 .1565 18 99 381 ---- .1665B .1220A .1220A .1260 -.0355 .1615 39 45 382 ---- .1720B .1260A .1260A .1305 -.0365 .1670 8 12 383 .1670 .1770B .1300A .1675B .1345 -.0375 13 .1720 8 384 .1555 .1825B .1345A .1575B .1390 -.0380 11 .1770 8 385 .1710 .1880B .1385A .1385A .1435 -.0390 1 .1825 108 386 ---- .1940B .1430A .1430A .1480 -.0400 1 .1880 92 387 ---- .2005B .1480A .1480A .1530 -.0405 .1935 4 388 ---- .2060B .1525A .1525A .1575 -.0415 .1990 4 389 .1755 .2120B .1570A .1570A .1625 -.0425 12 .2050 8 390 ---- .2180B .1620A .1620A .1675 -.0435 .2110 45 391 ---- .2245B .1670A .1670A .1725 -.0445 1 .2170 392 ---- .2300B .1720A .1720A .1780 -.0450 .2230 393 .1980 .2360B .1770A .1770A .1830 -.0465 1 .2295 394 ---- .2425B .1825A .1825A .1885 -.0475 .2360 6 395 ---- .2495B .1875A .1875A .1940 -.0480 .2420 396 ---- .2560B .1930A .1930A .1995 -.0490 .2485 397 ---- .2630B .1990A .1990A .2055 -.0495 .2550 398 ---- .2695B .2045A .2045A .2110 -.0510 .2620 399 ---- .2765B .2100A .2100A .2170 -.0515 .2685 400 ---- .2840B .2160A .2160A .2230 -.0525 .2755 2 401 ---- .2910B .2220A .2220A .2290 -.0535 .2825 402 ---- .2980B .2280A .2280A .2355 -.0540 .2895 403 ---- .3055B .2340A .2340A .2415 -.0550 .2965 404 ---- .3125B .2400A .2400A .2480 -.0555 .3035 405 ---- .3200B .2460A .2460A .2545 -.0565 .3110 406 ---- .3275B .2525A .2525A .2610 -.0570 .3180 407 ---- .3350B .2590A .2590A .2675 -.0580 .3255 408 ---- .3430B .2655A .2655A .2740 -.0590 .3330 410 ---- .3585B .2785A .2785A .2880 -.0600 .3480 415 ---- .3940B .3145A .3145A .3230 -.0640 .3870 420 ---- .4395B .3510A .3510A .3600 -.0675 .4275 425 ---- .4785B .3895A .3895A .3990 -.0700 .4690 430 ---- .5260B .4290A .4290A .4390 -.0730 .5120 435 ---- ---- .4730A .4730A .4805 -.0755 .5560 440 ---- .6165B .5125A .5125A .5235 -.0775 .6010 445 ---- ---- ---- ---- .5670 -.0795 .6465 450 ---- .7095B .6000A .6000A .6120 -.0810 .6930 455 ---- ---- ---- ---- .6575 -.0825 .7400 460 ---- ---- ---- ---- .7035 -.0845 .7880 465 ---- ---- ---- ---- .7505 -.0855 .8360 470 ---- .9020B .7860A .7860A .7980 -.0865 .8845 475 ---- ---- ---- ---- .8460 -.0870 .9330 480 ---- .9965B .8825A .8825A .8945 -.0875 .9820 485 ---- ---- ---- ---- .9430 -.0880 1.0310 490 ---- ---- .9800A .9800A .9920 -.0885 1.0805 495 ---- ---- ---- ---- 1.0410 -.0890 1.1300 500 ---- ---- ---- ---- 1.0905 -.0890 1.1795 1 505 ---- ---- ---- ---- 1.1400 -.0895 1.2295 510 ---- ---- ---- ---- 1.1895 -.0895 1.2790 515 ---- ---- ---- ---- 1.2395 -.0895 1.3290 520 ---- ---- ---- ---- 1.2890 -.0900 1.3790 525 ---- ---- ---- ---- 1.3390 -.0900 1.4290 530 ---- ---- ---- ---- 1.3890 -.0900 1.4790 535 ---- ---- ---- ---- 1.4390 -.0900 1.5290 540 ---- ---- ---- ---- 1.4890 -.0900 1.5790 545 ---- ---- ---- ---- 1.5390 -.0900 1.6290 550 ---- ---- ---- ---- 1.5890 -.0900 1.6790 555 ---- ---- ---- ---- 1.6390 -.0900 1.7290 560 ---- ---- ---- ---- 1.6890 -.0900 1.7790 565 ---- ---- ---- ---- 1.7390 -.0900 1.8290 570 ---- ---- ---- ---- 1.7890 -.0900 1.8790 575 ---- ---- ---- ---- 1.8390 -.0900 1.9290 580 ---- ---- ---- ---- 1.8890 -.0900 1.9790 585 ---- ---- ---- ---- 1.9390 -.0900 2.0290 600 ---- ---- ---- ---- 2.0890 -.0900 2.1790 625 ---- ---- ---- ---- 2.3390 -.0900 2.4290 650 ---- ---- ---- ---- 2.5890 -.0900 2.6790 675 ---- ---- ---- ---- 2.8390 -.0900 2.9290 700 ---- ---- ---- ---- 3.0890 -.0900 3.1790 725 ---- ---- ---- ---- 3.3390 -.0900 3.4290 750 ---- ---- ---- ---- 3.5890 -.0900 3.6790 775 ---- ---- ---- ---- 3.8390 -.0900 3.9290 800 ---- ---- ---- ---- 4.0890 -.0900 4.1790 825 ---- ---- ---- ---- 4.3390 -.0900 4.4290 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 35 230 ---- ---- ---- ---- .0020 -.0005 .0025 2 3 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0030 UNCH .0030 245 ---- ---- ---- ---- .0035 UNCH .0035 250 ---- ---- ---- ---- .0040 UNCH .0040 27 255 ---- ---- ---- ---- .0045 UNCH .0045 260 ---- .0055B ---- ---- .0050 UNCH .0050 265 ---- ---- ---- ---- .0060 UNCH .0060 3 270 ---- ---- .0065A .0065A .0070 UNCH .0070 15 275 ---- ---- .0075A .0075A .0080 UNCH .0080 3 280 ---- ---- .0085A .0085A .0090 UNCH .0090 2 14 285 ---- ---- .0100A .0100A .0105 -.0005 .0110 1 290 ---- ---- .0115A .0115A .0120 -.0005 .0125 1 19 295 ---- ---- .0130A .0130A .0140 -.0010 .0150 33 300 .0165 .0175 .0150A .0175 .0165 -.0010 142 .0175 14 71 305 ---- ---- .0175A .0175A .0190 -.0015 .0205 1 3 310 .0230 .0230 .0205A .0235B .0225 -.0020 3 .0245 7 315 ---- ---- .0245A .0245A .0260 -.0030 .0290 200 320 ---- .0345B .0290A .0290A .0305 -.0035 .0340 33 325 ---- .0410B .0345A .0345A .0355 -.0050 .0405 1285 330 .0415 .0485B .0405A .0405A .0415 -.0065 1 .0480 12 335 ---- .0575B .0475A .0475A .0485 -.0080 .0565 120 340 ---- .0675B .0560A .0560A .0565 -.0100 .0665 1 30 345 ---- .0795B .0650A .0650A .0660 -.0120 1 .0780 23 350 .0880 .0925B .0740 .0740 .0765 -.0145 319 .0910 762 355 ---- .1075B .0870A .0870A .0885 -.0170 .1055 27 356 ---- .1110B .0895A .0895A .0910 -.0180 .1090 357 ---- .1140B .0920A .0920A .0935 -.0185 .1120 358 ---- .1175B .0945A .0945A .0965 -.0190 .1155 359 ---- .1210B .0970A .0970A .0990 -.0200 .1190 360 ---- .1245B .1000A .1000A .1020 -.0205 .1225 45 361 ---- .1280B .1025A .1025A .1050 -.0210 .1260 362 ---- .1315B .1055A .1055A .1080 -.0215 .1295 363 ---- .1355B .1085A .1085A .1110 -.0220 .1330 364 .1395 .1395 .1115A .1115A .1140 -.0230 10 .1370 365 .1175 .1430B .1145A .1145A .1175 -.0230 10 .1405 19 366 ---- .1470B .1175A .1175A .1205 -.0240 .1445 367 ---- .1515B .1210A .1210A .1240 -.0245 .1485 368 ---- .1555B .1240A .1240A .1275 -.0250 .1525 369 ---- .1595B .1275A .1275A .1305 -.0260 .1565 370 ---- .1640B .1310A .1310A .1345 -.0265 .1610 4 371 ---- .1685B .1345A .1345A .1380 -.0270 .1650 372 ---- .1730B .1380A .1380A .1415 -.0280 .1695 373 ---- .1775B .1415A .1415A .1455 -.0285 .1740 374 ---- .1825B .1455A .1455A .1490 -.0295 .1785 375 ---- .1865B .1490A .1490A .1530 -.0300 .1830 263 376 .1685 .1915B .1530A .1830B .1570 -.0305 2 .1875 377 ---- .1970B .1570A .1570A .1610 -.0310 .1920 378 ---- .2015B .1610A .1610A .1650 -.0320 .1970 379 ---- .2065B .1650A .1650A .1695 -.0320 .2015 380 ---- .2120B .1690A .1690A .1735 -.0330 .2065 40 381 ---- .2165B .1735A .1735A .1780 -.0335 18 .2115 382 ---- .2225B .1775A .1775A .1825 -.0340 .2165 383 ---- .2275B .1820A .1820A .1870 -.0345 .2215 384 ---- .2325B .1865A .1865A .1915 -.0355 .2270 385 ---- .2385B .1910A .1910A .1960 -.0365 .2325 19 386 ---- .2440B .1960A .1960A .2010 -.0365 .2375 387 ---- .2500B .2005A .2005A .2060 -.0370 .2430 388 ---- .2555B .2055A .2055A .2105 -.0385 .2490 389 ---- .2610B .2100A .2100A .2155 -.0390 .2545 390 ---- .2670B .2150A .2150A .2210 -.0390 .2600 19 391 ---- .2730B .2200A .2200A .2260 -.0400 .2660 2 392 ---- .2795B .2250A .2250A .2310 -.0410 .2720 393 ---- .2850B .2305A .2305A .2365 -.0415 .2780 394 ---- .2915B .2355A .2355A .2420 -.0420 .2840 395 ---- .2975B .2410A .2410A .2470 -.0430 .2900 396 .2740 .3040B .2465A .2905B .2525 -.0440 14 .2965 397 ---- .3100B .2515A .2515A .2580 -.0445 .3025 398 ---- .3160B .2570A .2570A .2635 -.0455 .3090 399 .3010 .3225B .2625A .3225B .2695 -.0460 11 .3155 11 11 400 ---- .3295B .2685A .2685A .2750 -.0470 .3220 10 401 ---- .3360B .2740A .2740A .2810 -.0475 .3285 402 ---- .3430B .2800A .2800A .2865 -.0485 .3350 403 ---- .3495B .2855A .2855A .2925 -.0490 .3415 404 ---- .3565B .2915A .2915A .2985 -.0500 .3485 405 ---- .3635B .2975A .2975A .3045 -.0505 .3550 410 ---- .3990B .3285A .3285A .3360 -.0540 .3900 415 ---- .4365B .3610A .3610A .3690 -.0575 .4265 420 ---- .4750B .3965A .3965A .4040 -.0600 .4640 425 ---- .5145B .4320A .4320A .4400 -.0630 .5030 430 ---- .5555B .4695A .4695A .4780 -.0655 .5435 435 ---- .5930B .5080A .5080A .5170 -.0675 .5845 440 ---- .6405B .5475A .5475A .5570 -.0695 .6265 445 ---- .6785B .5905A .5905A .5980 -.0720 .6700 450 ---- .7285B .6295A .6295A .6400 -.0735 .7135 455 ---- ---- .6750A .6750A .6830 -.0755 .7585 460 ---- ---- ---- ---- .7270 -.0765 .8035 465 ---- ---- ---- ---- .7715 -.0780 .8495 470 ---- .9120B .8050A .8050A .8165 -.0795 .8960 475 ---- ---- ---- ---- .8625 -.0800 .9425 480 ---- 1.0065B .8965A .8965A .9085 -.0815 .9900 485 ---- ---- ---- ---- .9550 -.0825 1.0375 490 ---- 1.1025B .9900A .9900A 1.0020 -.0835 1.0855 495 ---- ---- ---- ---- 1.0495 -.0840 1.1335 500 ---- 1.2000B 1.0850A 1.0850A 1.0975 -.0845 1.1820 505 ---- ---- ---- ---- 1.1455 -.0850 1.2305 510 ---- ---- ---- ---- 1.1940 -.0855 1.2795 515 ---- ---- ---- ---- 1.2425 -.0860 1.3285 520 ---- ---- 1.2790A 1.2790A 1.2915 -.0865 1.3780 525 ---- ---- ---- ---- 1.3405 -.0865 1.4270 530 ---- ---- 1.3770A 1.3770A 1.3895 -.0870 1.4765 535 ---- ---- ---- ---- 1.4385 -.0875 1.5260 540 ---- ---- ---- ---- 1.4880 -.0880 1.5760 545 ---- ---- ---- ---- 1.5375 -.0880 1.6255 550 ---- ---- ---- ---- 1.5875 -.0880 1.6755 555 ---- ---- ---- ---- 1.6370 -.0885 1.7255 560 ---- ---- ---- ---- 1.6870 -.0885 1.7755 565 ---- ---- ---- ---- 1.7370 -.0885 1.8255 570 ---- ---- ---- ---- 1.7870 -.0885 1.8755 575 ---- ---- ---- ---- 1.8370 -.0885 1.9255 580 ---- ---- ---- ---- 1.8870 -.0885 1.9755 600 ---- ---- ---- ---- 2.0870 -.0885 2.1755 625 ---- ---- ---- ---- 2.3370 -.0885 2.4255 650 ---- ---- ---- ---- 2.5870 -.0885 2.6755 675 ---- ---- ---- ---- 2.8370 -.0885 2.9255 700 ---- ---- ---- ---- 3.0870 -.0885 3.1755 725 ---- ---- ---- ---- 3.3370 -.0885 3.4255 750 ---- ---- ---- ---- 3.5870 -.0885 3.6755 775 ---- ---- ---- ---- 3.8370 -.0885 3.9255 800 ---- ---- ---- ---- 4.0870 -.0885 4.1755 825 ---- ---- ---- ---- 4.3370 -.0885 4.4255 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 ---- ---- ---- ---- .0005 -.0010 .0015 200 ---- ---- ---- ---- .0010 -.0015 .0025 220 ---- ---- ---- ---- .0025 -.0015 .0040 3 225 ---- ---- ---- ---- .0030 -.0015 .0045 20 230 ---- ---- ---- ---- .0035 -.0015 .0050 112 235 ---- ---- ---- ---- .0040 -.0015 .0055 11 240 ---- ---- ---- ---- .0050 -.0015 .0065 25 245 ---- ---- ---- ---- .0055 -.0015 .0070 250 ---- ---- ---- ---- .0065 -.0010 .0075 11 87 255 .0075 .0075 .0075 .0075 .0075 -.0010 25 .0085 260 ---- ---- .0085A .0085A .0090 -.0005 .0095 2 265 ---- ---- .0100A .0100A .0100 -.0005 .0105 270 ---- ---- .0110A .0110A .0120 UNCH .0120 210 275 ---- ---- .0125A .0125A .0135 UNCH .0135 156 280 ---- ---- .0145A .0145A .0155 -.0005 .0160 2 285 ---- ---- .0165A .0165A .0180 -.0005 .0185 7 400 290 ---- ---- .0195A .0195A .0205 -.0010 .0215 12 8 295 ---- ---- .0225A .0225A .0235 -.0015 .0250 300 ---- ---- .0255A .0255A .0270 -.0025 .0295 402 305 ---- ---- .0300A .0300A .0310 -.0035 .0345 310 ---- ---- .0345A .0345A .0355 -.0045 .0400 1 315 ---- ---- .0400A .0400A .0405 -.0060 .0465 10 320 .0450 .0450 .0450 .0520B .0465 -.0070 1 .0535 8 325 .0605 .0620B .0530A .0535A .0535 -.0080 10 .0615 6 205 330 .0690 .0715B .0610A .0610A .0610 -.0100 20 .0710 41 43 335 ---- .0820B .0695A .0695A .0700 -.0115 .0815 5 340 .0845 .0945B .0795A .0795A .0800 -.0135 10 .0935 345 ---- .1080B .0900A .0900A .0910 -.0155 .1065 7 200 350 ---- .1230B .1020A .1020A .1035 -.0175 .1210 5 9 355 ---- .1395B .1155A .1155A .1175 -.0200 .1375 18 360 ---- .1575B .1305A .1305A .1325 -.0230 .1555 2 200 365 ---- .1775B .1465A .1465A .1495 -.0255 .1750 370 ---- .1990B .1645A .1645A .1680 -.0280 .1960 4 10 375 ---- .2225B .1840A .1840A .1880 -.0310 .2190 15 380 ---- .2475B .2050A .2050A .2095 -.0340 .2435 9 385 ---- .2745B .2280A .2280A .2325 -.0370 .2695 10 12 390 .2770 .3025B .2525A .2525A .2570 -.0405 2 .2975 13 395 ---- .3325B .2780A .2780A .2835 -.0430 .3265 400 ---- .3645B .3060A .3060A .3115 -.0460 .3575 405 ---- .3970B .3350A .3350A .3410 -.0490 .3900 410 ---- .4315B .3655A .3655A .3720 -.0520 .4240 415 ---- .4675B .3975A .3975A .4045 -.0545 .4590 420 ---- .5045B .4310A .4310A .4385 -.0570 .4955 425 ---- .5430B .4665A .4665A .4735 -.0595 .5330 430 ---- .5825B .5025A .5025A .5100 -.0615 .5715 435 ---- .6195B .5395A .5395A .5475 -.0640 .6115 440 ---- .6640B .5775A .5775A .5860 -.0660 .6520 1 445 ---- .7010B .6170A .6170A .6260 -.0675 .6935 450 ---- .7490B .6570A .6570A .6665 -.0695 .7360 455 ---- ---- .7000A .7000A .7075 -.0715 .7790 460 ---- ---- .7415A .7415A .7500 -.0730 .8230 465 ---- ---- .7945A .7945A .7925 -.0745 .8670 470 ---- .9270B .8260A .8260A .8360 -.0760 .9120 475 ---- ---- ---- ---- .8800 -.0775 .9575 480 ---- 1.0195B .9145A .9145A .9250 -.0785 1.0035 485 ---- ---- ---- ---- .9700 -.0800 1.0500 490 ---- 1.1130B 1.0050A 1.0050A 1.0160 -.0805 1.0965 495 ---- ---- ---- ---- 1.0620 -.0815 1.1435 500 ---- 1.2080B 1.0975A 1.0975A 1.1085 -.0825 1.1910 505 ---- ---- ---- ---- 1.1555 -.0830 1.2385 510 ---- ---- ---- ---- 1.2030 -.0835 1.2865 515 ---- ---- ---- ---- 1.2505 -.0840 1.3345 520 ---- 1.4010B 1.2870A 1.2870A 1.2985 -.0845 1.3830 525 ---- ---- ---- ---- 1.3465 -.0850 1.4315 530 ---- 1.4985B 1.3835A 1.3835A 1.3950 -.0855 1.4805 535 ---- ---- ---- ---- 1.4435 -.0860 1.5295 540 ---- 1.5970B 1.4805A 1.4805A 1.4920 -.0865 1.5785 545 ---- ---- ---- ---- 1.5410 -.0865 1.6275 550 ---- ---- 1.5785A 1.5785A 1.5900 -.0870 1.6770 555 ---- ---- ---- ---- 1.6395 -.0870 1.7265 560 ---- ---- 1.6770A 1.6770A 1.6885 -.0875 1.7760 565 ---- ---- ---- ---- 1.7380 -.0880 1.8260 570 ---- ---- ---- ---- 1.7875 -.0880 1.8755 575 ---- ---- ---- ---- 1.8375 -.0880 1.9255 580 ---- ---- ---- ---- 1.8870 -.0885 1.9755 600 ---- ---- ---- ---- 2.0870 -.0885 2.1755 625 ---- ---- ---- ---- 2.3370 -.0885 2.4255 650 ---- ---- ---- ---- 2.5870 -.0885 2.6755 675 ---- ---- ---- ---- 2.8370 -.0885 2.9255 700 ---- ---- ---- ---- 3.0870 -.0885 3.1755 725 ---- ---- ---- ---- 3.3370 -.0885 3.4255 750 ---- ---- ---- ---- 3.5870 -.0885 3.6755 775 ---- ---- ---- ---- 3.8370 -.0885 3.9255 800 ---- ---- ---- ---- 4.0870 -.0885 4.1755 825 ---- ---- ---- ---- 4.3370 -.0885 4.4255 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0025 -.0010 .0035 220 ---- ---- ---- ---- .0050 -.0010 .0060 225 ---- ---- ---- ---- .0055 -.0010 .0065 230 ---- ---- ---- ---- .0065 -.0005 .0070 235 ---- ---- ---- ---- .0075 -.0005 .0080 240 ---- ---- ---- ---- .0090 UNCH .0090 245 ---- ---- ---- ---- .0100 UNCH .0100 250 .0115 .0115 .0115 .0115 .0115 UNCH 1 .0115 255 ---- ---- ---- ---- .0130 UNCH .0130 260 ---- ---- .0145A .0145A .0150 UNCH .0150 265 ---- ---- .0160A .0160A .0170 UNCH .0170 270 ---- ---- .0185A .0185A .0190 -.0005 .0195 275 ---- ---- .0210A .0210A .0215 -.0005 .0220 280 ---- ---- .0235A .0235A .0245 -.0010 .0255 10 285 ---- ---- .0270A .0270A .0275 -.0015 .0290 290 ---- ---- .0305A .0305A .0310 -.0025 .0335 10 295 ---- ---- .0350A .0350A .0355 -.0030 .0385 2 300 ---- ---- .0400A .0400A .0400 -.0040 .0440 23 305 ---- ---- .0450A .0450A .0450 -.0050 .0500 310 ---- .0575B .0515A .0515A .0510 -.0060 .0570 315 ---- .0655B .0580A .0580A .0580 -.0070 .0650 11 320 ---- .0745B .0655A .0655A .0655 -.0085 .0740 325 ---- .0845B .0740A .0740A .0740 -.0095 .0835 330 ---- .0960B .0830A .0830A .0835 -.0110 .0945 1 335 ---- .1080B .0930A .0930A .0940 -.0130 .1070 340 ---- .1220B .1045A .1045A .1055 -.0145 .1200 7 345 ---- .1370B .1165A .1165A .1185 -.0165 .1350 110 350 .1450 .1530B .1305A .1305A .1325 -.0185 3 .1510 3 355 ---- .1710B .1450A .1450A .1475 -.0205 .1680 2 360 .1750 .1900B .1615A .1615A .1645 -.0225 257 .1870 34 365 ---- .2105B .1790A .1790A .1825 -.0250 .2075 10 370 ---- .2330B .1980A .1980A .2020 -.0270 .2290 4 93 375 ---- .2565B .2185A .2185A .2230 -.0295 .2525 4 4 380 ---- .2820B .2405A .2405A .2455 -.0315 .2770 8 385 ---- .3085B .2640A .2640A .2695 -.0335 .3030 26 390 ---- .3370B .2885A .2885A .2945 -.0360 .3305 94 395 ---- .3665B .3150A .3150A .3215 -.0385 .3600 400 ---- .3975B .3425A .3425A .3495 -.0405 .3900 4 405 ---- .4290B .3710A .3710A .3785 -.0435 .4220 410 ---- .4625B .4020A .4020A .4095 -.0455 .4550 415 ---- .4975B .4335A .4335A .4410 -.0480 .4890 420 ---- .5335B .4665A .4665A .4740 -.0505 .5245 425 ---- .5705B .5005A .5005A .5085 -.0525 .5610 430 ---- .6090B .5350A .5350A .5435 -.0550 .5985 435 ---- .6480B .5710A .5710A .5800 -.0570 .6370 440 ---- .6875B .6080A .6080A .6170 -.0590 .6760 445 ---- .7285B .6460A .6460A .6550 -.0615 .7165 450 ---- .7700B .6850A .6850A .6940 -.0635 .7575 455 ---- ---- .7245A .7245A .7340 -.0650 .7990 460 ---- ---- .7645A .7645A .7745 -.0670 .8415 465 ---- ---- ---- ---- .8160 -.0685 .8845 470 ---- .9420B .8475A .8475A .8580 -.0700 .9280 475 ---- ---- ---- ---- .9005 -.0715 .9720 480 ---- 1.0315B .9330A .9330A .9440 -.0725 1.0165 485 ---- ---- ---- ---- .9880 -.0735 1.0615 490 ---- 1.1230B 1.0210A 1.0210A 1.0320 -.0750 1.1070 495 ---- ---- ---- ---- 1.0770 -.0760 1.1530 500 ---- 1.2160B 1.1110A 1.1110A 1.1225 -.0765 1.1990 505 ---- ---- ---- ---- 1.1680 -.0780 1.2460 510 ---- ---- ---- ---- 1.2145 -.0780 1.2925 515 ---- ---- ---- ---- 1.2610 -.0790 1.3400 520 ---- 1.4050B 1.2955A 1.2955A 1.3075 -.0800 1.3875 525 ---- ---- ---- ---- 1.3545 -.0805 1.4350 530 ---- 1.5010B 1.3900A 1.3900A 1.4020 -.0810 1.4830 535 ---- ---- ---- ---- 1.4495 -.0815 1.5310 540 ---- 1.5980B 1.4855A 1.4855A 1.4975 -.0820 1.5795 545 ---- ---- ---- ---- 1.5455 -.0825 1.6280 550 ---- 1.6955B 1.5815A 1.5815A 1.5940 -.0830 1.6770 1 555 ---- ---- ---- ---- 1.6425 -.0835 1.7260 560 ---- 1.7935B 1.6785A 1.6785A 1.6910 -.0840 1.7750 1 565 ---- ---- ---- ---- 1.7400 -.0840 1.8240 570 ---- 1.8915B 1.7765A 1.7765A 1.7890 -.0840 1.8730 1 575 ---- ---- ---- ---- 1.8380 -.0845 1.9225 580 ---- ---- 1.8745A 1.8745A 1.8870 -.0850 1.9720 600 ---- ---- ---- ---- 2.0855 -.0855 2.1710 625 ---- ---- ---- ---- 2.3350 -.0860 2.4210 650 ---- ---- ---- ---- 2.5850 -.0860 2.6710 675 ---- ---- ---- ---- 2.8350 -.0860 2.9210 700 ---- ---- ---- ---- 3.0850 -.0860 3.1710 725 ---- ---- ---- ---- 3.3350 -.0860 3.4210 750 ---- ---- ---- ---- 3.5850 -.0860 3.6710 775 ---- ---- ---- ---- 3.8350 -.0860 3.9210 800 ---- ---- ---- ---- 4.0850 -.0860 4.1710 825 ---- ---- ---- ---- 4.3350 -.0860 4.4210 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0010 .0015 175 ---- ---- ---- ---- .0020 -.0010 .0030 200 .0050 .0050 .0050 .0050 .0045 -.0010 25 .0055 220 ---- ---- ---- ---- .0080 -.0005 .0085 225 ---- ---- ---- ---- .0090 -.0005 .0095 230 ---- ---- ---- ---- .0100 -.0005 .0105 235 ---- ---- ---- ---- .0115 UNCH .0115 23 240 ---- ---- ---- ---- .0130 UNCH .0130 245 ---- ---- ---- ---- .0150 +.0005 .0145 250 ---- ---- ---- ---- .0165 UNCH .0165 255 ---- ---- .0185A .0185A .0190 UNCH .0190 260 ---- ---- .0205A .0205A .0210 -.0005 .0215 65 265 ---- ---- .0235A .0235A .0235 -.0010 .0245 270 ---- ---- .0265A .0265A .0265 -.0010 .0275 10 275 ---- ---- .0300A .0300A .0300 -.0015 .0315 280 ---- ---- .0340A .0340A .0335 -.0025 .0360 285 ---- ---- .0380A .0380A .0375 -.0030 .0405 290 ---- ---- .0430A .0430A .0420 -.0040 .0460 295 ---- ---- .0480A .0480A .0470 -.0055 .0525 50 300 ---- ---- .0535A .0535A .0525 -.0065 .0590 1 305 ---- ---- .0600A .0600A .0590 -.0075 .0665 310 ---- ---- .0670A .0670A .0660 -.0085 .0745 20 315 ---- ---- .0750A .0750A .0740 -.0095 .0835 6 320 ---- ---- .0835A .0835A .0830 -.0105 .0935 1 325 ---- ---- .0930A .0930A .0925 -.0120 .1045 1 330 ---- .1170B .1035A .1035A .1035 -.0130 .1165 60 335 ---- .1305B .1150A .1150A .1150 -.0145 .1295 340 ---- .1450B .1275A .1275A .1280 -.0160 .1440 345 ---- .1610B .1410A .1410A .1420 -.0180 .1600 65 350 ---- .1785B .1560A .1560A .1575 -.0195 .1770 355 ---- .1970B .1720A .1720A .1740 -.0210 .1950 360 ---- .2170B .1895A .1895A .1915 -.0235 .2150 365 ---- .2385B .2080A .2080A .2105 -.0255 .2360 370 ---- .2615B .2280A .2280A .2310 -.0275 .2585 200 375 ---- .2855B .2490A .2490A .2525 -.0295 .2820 8 380 ---- .3110B .2715A .2715A .2755 -.0315 10 .3070 11 385 ---- .3380B .2955A .2955A .3000 -.0335 .3335 390 ---- .3660B .3205A .3205A .3255 -.0355 .3610 200 207 395 ---- .3955B .3470A .3470A .3520 -.0380 .3900 400 ---- .4260B .3745A .4260B .3800 -.0400 .4200 405 ---- .4580B .4030A .4030A .4095 -.0420 .4515 410 ---- .4895B .4330A .4330A .4395 -.0445 .4840 1 415 ---- .5235B .4650A .4650A .4710 -.0465 .5175 3 420 ---- .5590B .4975A .4975A .5035 -.0490 .5525 1 425 ---- .5955B .5310A .5310A .5375 -.0505 .5880 430 ---- .6325B .5650A .5650A .5720 -.0525 .6245 435 ---- .6710B .6005A .6005A .6075 -.0545 .6620 440 ---- .7100B .6370A .6370A .6440 -.0565 .7005 445 ---- .7495B .6740A .6740A .6815 -.0580 .7395 450 ---- .7905B .7120A .7120A .7195 -.0600 .7795 455 ---- .8270B .7505A .7505A .7585 -.0620 .8205 460 ---- ---- .7900A .7900A .7980 -.0635 .8615 465 ---- ---- .8300A .8300A .8385 -.0650 .9035 470 ---- .9590B .8710A .8710A .8795 -.0670 .9465 475 ---- ---- ---- ---- .9210 -.0685 .9895 480 ---- 1.0465B .9545A .9545A .9635 -.0695 1.0330 485 ---- ---- ---- ---- 1.0065 -.0710 1.0775 490 ---- 1.1360B 1.0405A 1.0405A 1.0495 -.0725 1.1220 495 ---- ---- ---- ---- 1.0935 -.0735 1.1670 500 ---- 1.2270B 1.1280A 1.1280A 1.1380 -.0745 1.2125 505 ---- ---- ---- ---- 1.1825 -.0755 1.2580 510 ---- ---- ---- ---- 1.2280 -.0760 1.3040 515 ---- ---- ---- ---- 1.2735 -.0770 1.3505 520 ---- 1.4130B 1.3090A 1.3090A 1.3195 -.0780 1.3975 525 ---- ---- ---- ---- 1.3655 -.0790 1.4445 530 ---- 1.5075B 1.4015A 1.4015A 1.4120 -.0795 1.4915 535 ---- ---- ---- ---- 1.4590 -.0800 1.5390 540 ---- 1.6030B 1.4955A 1.4955A 1.5060 -.0805 1.5865 545 ---- ---- ---- ---- 1.5535 -.0810 1.6345 550 ---- 1.6995B 1.5905A 1.5905A 1.6010 -.0815 1.6825 555 ---- ---- ---- ---- 1.6490 -.0820 1.7310 560 ---- 1.7965B 1.6860A 1.6860A 1.6970 -.0825 1.7795 565 ---- ---- ---- ---- 1.7450 -.0830 1.8280 570 ---- 1.8940B 1.7825A 1.7825A 1.7935 -.0835 1.8770 575 ---- ---- ---- ---- 1.8420 -.0835 1.9255 580 ---- 1.9920B 1.8795A 1.8795A 1.8910 -.0840 1.9750 600 ---- ---- 2.0755A 2.0755A 2.0870 -.0850 2.1720 625 ---- ---- ---- ---- 2.3350 -.0860 2.4210 650 ---- ---- ---- ---- 2.5850 -.0860 2.6710 675 ---- ---- ---- ---- 2.8350 -.0860 2.9210 700 ---- ---- ---- ---- 3.0850 -.0860 3.1710 725 ---- ---- ---- ---- 3.3350 -.0860 3.4210 750 ---- ---- ---- ---- 3.5850 -.0860 3.6710 775 ---- ---- ---- ---- 3.8350 -.0860 3.9210 800 ---- ---- ---- ---- 4.0850 -.0860 4.1710 825 ---- ---- ---- ---- 4.3350 -.0860 4.4210 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 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0070 -.0010 .0080 220 ---- ---- ---- ---- .0100 -.0025 .0125 225 ---- ---- ---- ---- .0110 -.0025 .0135 230 ---- ---- ---- ---- .0125 -.0025 .0150 235 ---- ---- ---- ---- .0135 -.0030 .0165 240 ---- ---- ---- ---- .0150 -.0030 .0180 245 ---- ---- ---- ---- .0165 -.0035 .0200 250 ---- ---- .0210A .0210A .0185 -.0040 .0225 255 ---- ---- .0240A .0240A .0205 -.0045 .0250 10 260 ---- ---- .0270A .0270A .0230 -.0050 .0280 265 ---- ---- .0305A .0305A .0260 -.0050 .0310 270 ---- ---- .0345A .0345A .0290 -.0060 .0350 275 ---- ---- .0390A .0390A .0330 -.0065 .0395 280 ---- ---- .0435A .0435A .0375 -.0070 .0445 285 ---- ---- .0490A .0490A .0425 -.0080 .0505 290 ---- ---- .0555A .0555A .0480 -.0090 .0570 295 ---- ---- .0620A .0620A .0540 -.0100 .0640 300 ---- ---- .0690A .0690A .0610 -.0110 .0720 305 ---- ---- .0770A .0770A .0685 -.0125 .0810 310 ---- ---- .0860A .0860A .0770 -.0135 .0905 315 ---- ---- .0950A .0950A .0865 -.0145 .1010 320 ---- ---- .1050A .1050A .0965 -.0160 .1125 325 ---- ---- .1160A .1160A .1075 -.0175 .1250 330 ---- ---- .1280A .1280A .1190 -.0190 .1380 335 ---- ---- .1405A .1405A .1320 -.0205 .1525 340 ---- ---- .1540A .1540A .1460 -.0220 .1680 345 ---- ---- .1685A .1685A .1605 -.0240 .1845 350 .1810 .1810 .1810 .1810 .1765 -.0255 3 .2020 3 355 ---- ---- .2010A .2010A .1935 -.0275 .2210 360 ---- ---- .2190A .2190A .2120 -.0290 .2410 365 ---- .2625B .2380A .2625B .2315 -.0305 .2620 370 ---- .2855B .2580A .2855B .2520 -.0325 .2845 375 ---- .3095B .2795A .2795A .2740 -.0345 .3085 3 380 ---- .3355B .3025A .3025A .2970 -.0365 .3335 385 ---- .3620B .3260A .3260A .3215 -.0385 .3600 390 ---- .3900B .3515A .3515A .3475 -.0400 .3875 395 ---- ---- .3775A .3775A .3745 -.0420 .4165 400 .4280 .4470B .4050A .4050A .4025 -.0440 1 .4465 1 405 ---- .4785B .4335A .4335A .4320 -.0455 .4775 410 ---- .5115B .4630A .4630A .4620 -.0475 .5095 415 ---- .5450B .4940A .4940A .4940 -.0490 .5430 420 ---- .5800B .5255A .5255A .5265 -.0505 .5770 1 425 ---- .6155B .5585A .5585A .5600 -.0525 .6125 430 ---- .6520B .5925A .5925A .5945 -.0540 .6485 435 ---- .6895B .6270A .6270A .6295 -.0560 .6855 440 ---- .7280B .6625A .6625A .6660 -.0570 .7230 445 ---- .7670B .6990A .6990A .7030 -.0585 .7615 450 ---- .8070B .7365A .7365A .7405 -.0600 .8005 455 ---- .8475B .7740A .7740A .7790 -.0615 .8405 460 ---- .8885B .8130A .8130A .8185 -.0625 .8810 465 ---- ---- .8520A .8520A .8585 -.0635 .9220 470 ---- .9725B .8920A .8920A .8990 -.0650 .9640 475 ---- ---- .9330A .9330A .9400 -.0660 1.0060 480 ---- 1.0585B .9740A .9740A .9815 -.0675 1.0490 485 ---- ---- ---- ---- 1.0240 -.0680 1.0920 490 ---- 1.1465B 1.0580A 1.0580A 1.0665 -.0695 1.1360 495 ---- ---- ---- ---- 1.1100 -.0700 1.1800 500 ---- 1.2360B 1.1440A 1.1440A 1.1535 -.0710 1.2245 505 ---- ---- ---- ---- 1.1975 -.0720 1.2695 510 ---- ---- ---- ---- 1.2420 -.0730 1.3150 515 ---- ---- ---- ---- 1.2870 -.0735 1.3605 520 ---- 1.4195B 1.3210A 1.3210A 1.3320 -.0745 1.4065 525 ---- ---- ---- ---- 1.3775 -.0750 1.4525 530 ---- 1.5125B 1.4125A 1.4125A 1.4235 -.0755 1.4990 535 ---- ---- ---- ---- 1.4695 -.0765 1.5460 540 ---- 1.6070B 1.5045A 1.5045A 1.5160 -.0770 1.5930 545 ---- ---- ---- ---- 1.5630 -.0775 1.6405 550 ---- 1.7020B 1.5980A 1.5980A 1.6095 -.0785 1.6880 555 ---- ---- ---- ---- 1.6570 -.0785 1.7355 560 ---- 1.7980B 1.6925A 1.6925A 1.7045 -.0790 1.7835 565 ---- ---- ---- ---- 1.7520 -.0795 1.8315 570 ---- 1.8950B 1.7880A 1.7880A 1.8000 -.0800 1.8800 575 ---- ---- ---- ---- 1.8480 -.0805 1.9285 580 ---- 1.9920B 1.8840A 1.8840A 1.8960 -.0810 1.9770 600 ---- 2.1885B 2.0785A 2.0785A 2.0905 -.0825 2.1730 625 ---- ---- ---- ---- 2.3360 -.0850 2.4210 650 ---- ---- ---- ---- 2.5845 -.0860 2.6705 675 ---- ---- ---- ---- 2.8345 -.0860 2.9205 700 ---- ---- ---- ---- 3.0845 -.0860 3.1705 725 ---- ---- ---- ---- 3.3345 -.0860 3.4205 750 ---- ---- ---- ---- 3.5845 -.0860 3.6705 775 ---- ---- ---- ---- 3.8345 -.0860 3.9205 800 ---- ---- ---- ---- 4.0845 -.0860 4.1705 825 ---- ---- ---- ---- 4.3345 -.0860 4.4205 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 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0040 -.0010 .0050 200 ---- ---- ---- ---- .0075 -.0015 .0090 220 ---- ---- ---- ---- .0115 -.0025 .0140 225 ---- ---- ---- ---- .0130 -.0025 .0155 230 ---- ---- ---- ---- .0145 -.0025 .0170 235 ---- ---- ---- ---- .0160 -.0030 .0190 240 ---- ---- ---- ---- .0180 -.0035 .0215 245 ---- ---- ---- ---- .0200 -.0040 .0240 250 ---- ---- ---- ---- .0225 -.0040 .0265 255 ---- ---- ---- ---- .0255 -.0045 .0300 260 ---- ---- ---- ---- .0285 -.0055 .0340 265 ---- ---- ---- ---- .0325 -.0060 .0385 270 ---- ---- ---- ---- .0370 -.0065 .0435 275 ---- ---- ---- ---- .0420 -.0075 .0495 10 280 ---- ---- ---- ---- .0475 -.0080 .0555 285 ---- ---- ---- ---- .0535 -.0095 .0630 290 ---- ---- .0700A .0700A .0605 -.0100 .0705 295 ---- ---- .0775A .0775A .0680 -.0110 .0790 300 ---- ---- .0855A .0855A .0765 -.0120 .0885 305 ---- ---- .0945A .0945A .0850 -.0135 .0985 310 ---- ---- .1040A .1040A .0950 -.0145 .1095 315 ---- ---- .1140A .1140A .1050 -.0160 .1210 320 ---- ---- .1255A .1255A .1165 -.0170 .1335 325 ---- ---- .1375A .1375A .1280 -.0185 .1465 330 ---- ---- .1500A .1500A .1410 -.0200 .1610 335 ---- ---- .1635A .1635A .1550 -.0210 .1760 340 ---- ---- .1785A .1785A .1695 -.0230 .1925 345 ---- ---- .1935A .1935A .1850 -.0245 .2095 350 ---- ---- .2100A .2100A .2015 -.0260 .2275 355 ---- ---- .2275A .2275A .2190 -.0275 .2465 360 ---- ---- .2460A .2460A .2375 -.0295 .2670 365 ---- ---- .2660A .2660A .2575 -.0310 .2885 370 ---- ---- .2865A .2865A .2785 -.0325 .3110 375 ---- ---- .3085A .3085A .3005 -.0345 .3350 380 ---- ---- .3315A .3315A .3235 -.0365 .3600 385 ---- ---- .3555A .3555A .3480 -.0380 .3860 390 ---- ---- .3805A .3805A .3735 -.0400 .4135 395 ---- ---- .4070A .4070A .4005 -.0415 .4420 400 ---- ---- .4340A .4340A .4285 -.0430 .4715 405 ---- ---- .4625A .4625A .4575 -.0445 .5020 410 ---- ---- .4920A .4920A .4875 -.0465 .5340 415 ---- .5675B .5225A .5225A .5185 -.0485 .5670 420 ---- .6015B .5545A .5545A .5510 -.0495 .6005 425 ---- .6370B .5870A .5870A .5840 -.0510 .6350 430 ---- .6730B .6200A .6200A .6180 -.0530 .6710 435 ---- .7100B .6545A .6545A .6530 -.0545 .7075 440 ---- .7475B .6895A .6895A .6890 -.0555 .7445 445 ---- .7860B .7250A .7250A .7255 -.0570 .7825 450 ---- .8250B .7620A .7620A .7630 -.0580 .8210 455 ---- .8650B .7990A .7990A .8010 -.0595 .8605 460 ---- .9055B .8370A .8370A .8395 -.0610 .9005 465 ---- .9460B .8755A .8755A .8790 -.0620 .9410 470 ---- .9880B .9150A .9150A .9190 -.0630 .9820 475 ---- ---- .9550A .9550A .9595 -.0640 1.0235 480 ---- 1.0725B .9950A .9950A 1.0005 -.0650 1.0655 485 ---- ---- 1.0360A 1.0360A 1.0420 -.0660 1.1080 490 ---- 1.1590B 1.0775A 1.0775A 1.0840 -.0670 1.1510 495 ---- ---- ---- ---- 1.1265 -.0680 1.1945 500 ---- 1.2470B 1.1620A 1.1620A 1.1690 -.0695 1.2385 505 ---- ---- ---- ---- 1.2125 -.0700 1.2825 510 ---- ---- ---- ---- 1.2560 -.0710 1.3270 515 ---- ---- ---- ---- 1.3000 -.0720 1.3720 520 ---- 1.4280B 1.3360A 1.3360A 1.3445 -.0725 1.4170 525 ---- ---- ---- ---- 1.3895 -.0730 1.4625 530 ---- 1.5200B 1.4250A 1.4250A 1.4345 -.0740 1.5085 535 ---- ---- ---- ---- 1.4800 -.0745 1.5545 540 ---- 1.6130B 1.5160A 1.5160A 1.5255 -.0755 1.6010 545 ---- ---- ---- ---- 1.5715 -.0760 1.6475 550 ---- 1.7070B 1.6085A 1.6085A 1.6180 -.0765 1.6945 555 ---- ---- ---- ---- 1.6645 -.0770 1.7415 560 ---- 1.8020B 1.7015A 1.7015A 1.7110 -.0780 1.7890 565 ---- ---- ---- ---- 1.7580 -.0785 1.8365 570 ---- 1.8980B 1.7960A 1.7960A 1.8055 -.0790 1.8845 575 ---- ---- ---- ---- 1.8525 -.0795 1.9320 580 ---- 1.9945B 1.8910A 1.8910A 1.9005 -.0800 1.9805 600 ---- 2.1890B 2.0835A 2.0835A 2.0925 -.0820 2.1745 625 ---- ---- ---- ---- 2.3370 -.0840 2.4210 650 ---- ---- ---- ---- 2.5845 -.0860 2.6705 675 ---- ---- ---- ---- 2.8345 -.0860 2.9205 700 ---- ---- ---- ---- 3.0845 -.0860 3.1705 725 ---- ---- ---- ---- 3.3345 -.0860 3.4205 750 ---- ---- ---- ---- 3.5845 -.0860 3.6705 775 ---- ---- ---- ---- 3.8345 -.0860 3.9205 800 ---- ---- ---- ---- 4.0845 -.0860 4.1705 825 ---- ---- ---- ---- 4.3345 -.0860 4.4205 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 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0035 -.0010 .0045 220 ---- ---- ---- ---- .0080 -.0020 .0100 225 ---- ---- ---- ---- .0095 -.0025 .0120 230 ---- ---- ---- ---- .0115 -.0030 .0145 235 ---- ---- ---- ---- .0140 -.0030 .0170 240 ---- ---- ---- ---- .0165 -.0035 .0200 245 ---- ---- ---- ---- .0195 -.0040 .0235 250 ---- ---- ---- ---- .0230 -.0045 .0275 255 ---- ---- ---- ---- .0265 -.0050 .0315 260 ---- ---- ---- ---- .0310 -.0055 .0365 265 ---- ---- ---- ---- .0360 -.0060 .0420 270 ---- ---- ---- ---- .0410 -.0070 .0480 275 ---- ---- ---- ---- .0470 -.0075 .0545 280 ---- ---- ---- ---- .0535 -.0080 .0615 285 ---- ---- ---- ---- .0605 -.0090 .0695 290 ---- ---- ---- ---- .0685 -.0095 .0780 295 ---- ---- ---- ---- .0770 -.0100 .0870 300 ---- ---- ---- ---- .0860 -.0110 .0970 305 ---- ---- ---- ---- .0960 -.0120 .1080 310 ---- ---- ---- ---- .1065 -.0130 .1195 315 ---- ---- ---- ---- .1180 -.0140 .1320 320 ---- ---- ---- ---- .1305 -.0145 .1450 325 ---- ---- ---- ---- .1435 -.0160 .1595 330 ---- ---- ---- ---- .1575 -.0170 .1745 335 ---- ---- ---- ---- .1725 -.0175 .1900 340 ---- ---- ---- ---- .1885 -.0185 .2070 345 ---- ---- ---- ---- .2050 -.0200 .2250 350 ---- ---- ---- ---- .2225 -.0210 .2435 355 ---- ---- ---- ---- .2410 -.0225 .2635 360 ---- ---- ---- ---- .2605 -.0235 .2840 365 ---- ---- ---- ---- .2810 -.0250 .3060 370 ---- ---- ---- ---- .3025 -.0260 .3285 375 ---- ---- ---- ---- .3255 -.0270 .3525 380 ---- ---- ---- ---- .3490 -.0285 .3775 385 ---- ---- ---- ---- .3735 -.0305 .4040 390 ---- ---- ---- ---- .3990 -.0320 .4310 395 ---- ---- ---- ---- .4255 -.0340 .4595 400 ---- ---- ---- ---- .4535 -.0355 .4890 405 ---- ---- ---- ---- .4820 -.0375 .5195 410 ---- ---- ---- ---- .5115 -.0395 .5510 415 ---- ---- ---- ---- .5425 -.0405 .5830 420 ---- ---- ---- ---- .5740 -.0425 .6165 425 ---- ---- ---- ---- .6065 -.0445 .6510 430 ---- ---- ---- ---- .6395 -.0465 .6860 435 ---- ---- ---- ---- .6735 -.0485 .7220 440 ---- ---- ---- ---- .7085 -.0500 .7585 445 ---- ---- ---- ---- .7445 -.0515 .7960 450 ---- ---- ---- ---- .7810 -.0530 .8340 455 ---- ---- ---- ---- .8180 -.0550 .8730 460 ---- ---- ---- ---- .8560 -.0560 .9120 465 ---- ---- ---- ---- .8945 -.0575 .9520 470 ---- ---- ---- ---- .9335 -.0590 .9925 475 ---- ---- ---- ---- .9730 -.0610 1.0340 480 ---- ---- ---- ---- 1.0135 -.0620 1.0755 485 ---- ---- ---- ---- 1.0540 -.0635 1.1175 490 ---- ---- ---- ---- 1.0955 -.0645 1.1600 495 ---- ---- ---- ---- 1.1370 -.0660 1.2030 500 ---- ---- ---- ---- 1.1790 -.0670 1.2460 505 ---- ---- ---- ---- 1.2215 -.0685 1.2900 510 ---- ---- ---- ---- 1.2650 -.0690 1.3340 515 ---- ---- ---- ---- 1.3080 -.0705 1.3785 520 ---- ---- ---- ---- 1.3520 -.0715 1.4235 525 ---- ---- ---- ---- 1.3960 -.0725 1.4685 530 ---- ---- ---- ---- 1.4405 -.0735 1.5140 535 ---- ---- ---- ---- 1.4855 -.0740 1.5595 540 ---- ---- ---- ---- 1.5310 -.0745 1.6055 545 ---- ---- ---- ---- 1.5765 -.0755 1.6520 550 ---- ---- ---- ---- 1.6220 -.0765 1.6985 555 ---- ---- ---- ---- 1.6685 -.0770 1.7455 560 ---- ---- ---- ---- 1.7145 -.0780 1.7925 565 ---- ---- ---- ---- 1.7615 -.0785 1.8400 570 ---- ---- ---- ---- 1.8080 -.0795 1.8875 575 ---- ---- ---- ---- 1.8555 -.0795 1.9350 580 ---- ---- ---- ---- 1.9030 -.0800 1.9830 600 ---- ---- ---- ---- 2.0945 -.0825 2.1770 625 ---- ---- ---- ---- 2.3390 -.0845 2.4235 650 ---- ---- ---- ---- 2.5875 -.0855 2.6730 675 ---- ---- ---- ---- 2.8375 -.0855 2.9230 700 ---- ---- ---- ---- 3.0875 -.0855 3.1730 725 ---- ---- ---- ---- 3.3375 -.0855 3.4230 750 ---- ---- ---- ---- 3.5875 -.0855 3.6730 775 ---- ---- ---- ---- 3.8375 -.0855 3.9230 800 ---- ---- ---- ---- 4.0875 -.0855 4.1730 825 ---- ---- ---- ---- 4.3375 -.0855 4.4230 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 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0050 -.0010 .0060 220 ---- ---- ---- ---- .0110 -.0020 .0130 225 ---- ---- ---- ---- .0130 -.0020 .0150 230 ---- ---- ---- ---- .0155 -.0025 .0180 235 ---- ---- ---- ---- .0185 -.0025 .0210 240 ---- ---- ---- ---- .0215 -.0030 .0245 245 ---- ---- ---- ---- .0250 -.0035 .0285 250 ---- ---- ---- ---- .0290 -.0040 .0330 255 ---- ---- ---- ---- .0335 -.0045 .0380 260 ---- ---- ---- ---- .0385 -.0050 .0435 265 ---- ---- ---- ---- .0440 -.0055 .0495 270 ---- ---- ---- ---- .0500 -.0060 .0560 275 ---- ---- ---- ---- .0565 -.0065 .0630 280 ---- ---- ---- ---- .0635 -.0075 .0710 285 ---- ---- ---- ---- .0715 -.0080 .0795 290 ---- ---- ---- ---- .0800 -.0090 .0890 295 ---- ---- ---- ---- .0890 -.0095 .0985 300 ---- ---- ---- ---- .0990 -.0105 .1095 305 ---- ---- ---- ---- .1100 -.0110 .1210 310 ---- ---- ---- ---- .1210 -.0120 .1330 315 ---- ---- ---- ---- .1335 -.0125 .1460 320 ---- ---- ---- ---- .1465 -.0135 .1600 325 ---- ---- ---- ---- .1600 -.0150 .1750 330 ---- ---- ---- ---- .1750 -.0155 .1905 335 ---- ---- ---- ---- .1905 -.0165 .2070 340 ---- ---- ---- ---- .2065 -.0180 .2245 345 ---- ---- ---- ---- .2240 -.0185 .2425 350 ---- ---- ---- ---- .2420 -.0200 .2620 355 ---- ---- ---- ---- .2610 -.0210 .2820 360 ---- ---- ---- ---- .2810 -.0225 .3035 365 ---- ---- ---- ---- .3015 -.0240 .3255 370 ---- ---- ---- ---- .3235 -.0250 .3485 375 ---- ---- ---- ---- .3460 -.0270 .3730 380 ---- ---- ---- ---- .3700 -.0280 .3980 385 ---- ---- ---- ---- .3945 -.0300 .4245 390 ---- ---- ---- ---- .4200 -.0315 .4515 395 ---- ---- ---- ---- .4470 -.0330 .4800 400 ---- ---- ---- ---- .4745 -.0350 .5095 405 ---- ---- ---- ---- .5030 -.0365 .5395 410 ---- ---- ---- ---- .5325 -.0385 .5710 415 ---- ---- ---- ---- .5630 -.0400 .6030 420 ---- ---- ---- ---- .5945 -.0415 .6360 425 ---- ---- ---- ---- .6265 -.0435 .6700 430 ---- ---- ---- ---- .6595 -.0455 .7050 435 ---- ---- ---- ---- .6935 -.0470 .7405 440 ---- ---- ---- ---- .7280 -.0485 .7765 445 ---- ---- ---- ---- .7635 -.0500 .8135 450 ---- ---- ---- ---- .7995 -.0515 .8510 455 ---- ---- ---- ---- .8365 -.0530 .8895 460 ---- ---- ---- ---- .8740 -.0545 .9285 465 ---- ---- ---- ---- .9120 -.0560 .9680 470 ---- ---- ---- ---- .9505 -.0575 1.0080 475 ---- ---- ---- ---- .9895 -.0590 1.0485 480 ---- ---- ---- ---- 1.0295 -.0600 1.0895 485 ---- ---- ---- ---- 1.0695 -.0615 1.1310 490 ---- ---- ---- ---- 1.1105 -.0625 1.1730 495 ---- ---- ---- ---- 1.1515 -.0640 1.2155 500 ---- ---- ---- ---- 1.1930 -.0650 1.2580 505 ---- ---- ---- ---- 1.2355 -.0660 1.3015 510 ---- ---- ---- ---- 1.2780 -.0670 1.3450 515 ---- ---- ---- ---- 1.3205 -.0685 1.3890 520 ---- ---- ---- ---- 1.3640 -.0695 1.4335 525 ---- ---- ---- ---- 1.4075 -.0705 1.4780 530 ---- ---- ---- ---- 1.4515 -.0715 1.5230 535 ---- ---- ---- ---- 1.4960 -.0720 1.5680 540 ---- ---- ---- ---- 1.5410 -.0725 1.6135 545 ---- ---- ---- ---- 1.5860 -.0735 1.6595 550 ---- ---- ---- ---- 1.6310 -.0745 1.7055 555 ---- ---- ---- ---- 1.6765 -.0755 1.7520 560 ---- ---- ---- ---- 1.7225 -.0760 1.7985 565 ---- ---- ---- ---- 1.7690 -.0765 1.8455 570 ---- ---- ---- ---- 1.8150 -.0775 1.8925 575 ---- ---- ---- ---- 1.8620 -.0780 1.9400 580 ---- ---- ---- ---- 1.9090 -.0785 1.9875 600 ---- ---- ---- ---- 2.0990 -.0810 2.1800 625 ---- ---- ---- ---- 2.3410 -.0835 2.4245 650 ---- ---- ---- ---- 2.5875 -.0855 2.6730 675 ---- ---- ---- ---- 2.8375 -.0855 2.9230 700 ---- ---- ---- ---- 3.0875 -.0855 3.1730 725 ---- ---- ---- ---- 3.3375 -.0855 3.4230 750 ---- ---- ---- ---- 3.5875 -.0855 3.6730 775 ---- ---- ---- ---- 3.8375 -.0855 3.9230 800 ---- ---- ---- ---- 4.0875 -.0855 4.1730 825 ---- ---- ---- ---- 4.3375 -.0855 4.4230 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0075 -.0005 .0080 220 ---- ---- ---- ---- .0155 -.0010 .0165 225 ---- ---- ---- ---- .0180 -.0015 .0195 230 ---- ---- ---- ---- .0210 -.0020 .0230 235 ---- ---- ---- ---- .0245 -.0020 .0265 240 ---- ---- ---- ---- .0285 -.0020 .0305 245 ---- ---- ---- ---- .0325 -.0030 .0355 250 ---- ---- ---- ---- .0370 -.0035 .0405 255 ---- ---- ---- ---- .0425 -.0035 .0460 260 ---- ---- ---- ---- .0480 -.0040 .0520 265 ---- ---- ---- ---- .0540 -.0045 .0585 270 ---- ---- ---- ---- .0610 -.0050 .0660 275 ---- ---- ---- ---- .0685 -.0055 .0740 280 ---- ---- ---- ---- .0765 -.0060 .0825 285 ---- ---- ---- ---- .0850 -.0065 .0915 290 ---- ---- ---- ---- .0940 -.0075 .1015 295 ---- ---- ---- ---- .1040 -.0080 .1120 300 ---- ---- ---- ---- .1145 -.0090 .1235 305 ---- ---- ---- ---- .1260 -.0095 .1355 310 ---- ---- ---- ---- .1380 -.0105 .1485 315 ---- ---- ---- ---- .1510 -.0115 .1625 320 ---- ---- ---- ---- .1645 -.0125 .1770 325 ---- ---- ---- ---- .1785 -.0135 .1920 330 ---- ---- ---- ---- .1940 -.0140 .2080 335 ---- ---- ---- ---- .2095 -.0155 .2250 340 ---- ---- ---- ---- .2265 -.0165 .2430 345 ---- ---- ---- ---- .2440 -.0175 .2615 350 ---- ---- ---- ---- .2625 -.0190 .2815 355 ---- ---- ---- ---- .2815 -.0205 .3020 360 ---- ---- ---- ---- .3015 -.0215 .3230 365 ---- ---- ---- ---- .3225 -.0230 .3455 370 ---- ---- ---- ---- .3445 -.0245 .3690 375 ---- ---- ---- ---- .3675 -.0260 .3935 380 ---- ---- ---- ---- .3910 -.0275 .4185 385 ---- ---- ---- ---- .4160 -.0290 .4450 390 ---- ---- ---- ---- .4415 -.0305 .4720 395 ---- ---- ---- ---- .4680 -.0325 .5005 400 ---- ---- ---- ---- .4955 -.0340 .5295 405 ---- ---- ---- ---- .5240 -.0360 .5600 410 ---- ---- ---- ---- .5535 -.0375 .5910 415 ---- ---- ---- ---- .5840 -.0390 .6230 420 ---- ---- ---- ---- .6150 -.0405 .6555 425 ---- ---- ---- ---- .6470 -.0425 .6895 430 ---- ---- ---- ---- .6800 -.0435 .7235 435 ---- ---- ---- ---- .7135 -.0455 .7590 440 ---- ---- ---- ---- .7475 -.0475 .7950 445 ---- ---- ---- ---- .7830 -.0485 .8315 450 ---- ---- ---- ---- .8185 -.0500 .8685 455 ---- ---- ---- ---- .8550 -.0515 .9065 460 ---- ---- ---- ---- .8920 -.0530 .9450 465 ---- ---- ---- ---- .9300 -.0540 .9840 470 ---- ---- ---- ---- .9680 -.0555 1.0235 475 ---- ---- ---- ---- 1.0070 -.0565 1.0635 480 ---- ---- ---- ---- 1.0465 -.0580 1.1045 485 ---- ---- ---- ---- 1.0865 -.0590 1.1455 490 ---- ---- ---- ---- 1.1265 -.0605 1.1870 495 ---- ---- ---- ---- 1.1675 -.0615 1.2290 500 ---- ---- ---- ---- 1.2090 -.0620 1.2710 505 ---- ---- ---- ---- 1.2505 -.0635 1.3140 510 ---- ---- ---- ---- 1.2925 -.0645 1.3570 515 ---- ---- ---- ---- 1.3350 -.0655 1.4005 520 ---- ---- ---- ---- 1.3780 -.0665 1.4445 525 ---- ---- ---- ---- 1.4210 -.0675 1.4885 530 ---- ---- ---- ---- 1.4650 -.0680 1.5330 535 ---- ---- ---- ---- 1.5085 -.0695 1.5780 540 ---- ---- ---- ---- 1.5530 -.0700 1.6230 545 ---- ---- ---- ---- 1.5975 -.0710 1.6685 550 ---- ---- ---- ---- 1.6425 -.0715 1.7140 555 ---- ---- ---- ---- 1.6875 -.0725 1.7600 560 ---- ---- ---- ---- 1.7330 -.0730 1.8060 565 ---- ---- ---- ---- 1.7785 -.0740 1.8525 570 ---- ---- ---- ---- 1.8245 -.0745 1.8990 575 ---- ---- ---- ---- 1.8710 -.0750 1.9460 580 ---- ---- ---- ---- 1.9170 -.0760 1.9930 600 ---- ---- ---- ---- 2.1055 -.0785 2.1840 625 ---- ---- ---- ---- 2.3450 -.0815 2.4265 650 ---- ---- ---- ---- 2.5890 -.0840 2.6730 675 ---- ---- ---- ---- 2.8375 -.0855 2.9230 700 ---- ---- ---- ---- 3.0875 -.0855 3.1730 725 ---- ---- ---- ---- 3.3375 -.0855 3.4230 750 ---- ---- ---- ---- 3.5875 -.0855 3.6730 775 ---- ---- ---- ---- 3.8375 -.0855 3.9230 800 ---- ---- ---- ---- 4.0875 -.0855 4.1730 825 ---- ---- ---- ---- 4.3375 -.0855 4.4230 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0035 -.0005 .0040 200 ---- ---- ---- ---- .0095 -.0015 .0110 220 ---- ---- ---- ---- .0185 -.0030 .0215 225 ---- ---- ---- ---- .0215 -.0035 .0250 230 ---- ---- ---- ---- .0250 -.0040 .0290 235 ---- ---- ---- ---- .0290 -.0040 .0330 240 ---- ---- ---- ---- .0330 -.0050 .0380 245 ---- ---- ---- ---- .0380 -.0050 .0430 250 ---- ---- ---- ---- .0430 -.0060 .0490 255 ---- ---- ---- ---- .0490 -.0060 .0550 260 ---- ---- ---- ---- .0550 -.0070 .0620 265 ---- ---- ---- ---- .0620 -.0070 .0690 270 ---- ---- ---- ---- .0690 -.0080 .0770 275 ---- ---- ---- ---- .0770 -.0090 .0860 280 ---- ---- ---- ---- .0855 -.0095 .0950 285 ---- ---- ---- ---- .0950 -.0100 .1050 290 ---- ---- ---- ---- .1050 -.0105 .1155 295 ---- ---- ---- ---- .1155 -.0110 .1265 300 ---- ---- ---- ---- .1265 -.0120 .1385 305 ---- ---- ---- ---- .1385 -.0130 .1515 310 ---- ---- ---- ---- .1515 -.0135 .1650 315 ---- ---- ---- ---- .1645 -.0145 .1790 320 ---- ---- ---- ---- .1790 -.0150 .1940 325 ---- ---- ---- ---- .1940 -.0160 .2100 330 ---- ---- ---- ---- .2095 -.0170 .2265 335 ---- ---- ---- ---- .2260 -.0180 .2440 340 ---- ---- ---- ---- .2435 -.0185 .2620 345 ---- ---- ---- ---- .2615 -.0195 .2810 350 ---- ---- ---- ---- .2805 -.0205 .3010 355 ---- ---- ---- ---- .3000 -.0220 .3220 360 ---- ---- ---- ---- .3205 -.0230 .3435 365 ---- ---- ---- ---- .3420 -.0240 .3660 370 ---- ---- ---- ---- .3645 -.0250 .3895 375 ---- ---- ---- ---- .3875 -.0265 .4140 380 ---- ---- ---- ---- .4120 -.0275 .4395 385 ---- ---- ---- ---- .4370 -.0290 .4660 390 ---- ---- ---- ---- .4630 -.0305 .4935 395 ---- ---- ---- ---- .4895 -.0320 .5215 400 ---- ---- ---- ---- .5175 -.0335 .5510 405 ---- ---- ---- ---- .5460 -.0350 .5810 410 ---- ---- ---- ---- .5755 -.0365 .6120 415 ---- ---- ---- ---- .6060 -.0380 .6440 420 ---- ---- ---- ---- .6370 -.0395 .6765 425 ---- ---- ---- ---- .6690 -.0410 .7100 430 ---- ---- ---- ---- .7015 -.0425 .7440 435 ---- ---- ---- ---- .7350 -.0440 .7790 440 ---- ---- ---- ---- .7695 -.0455 .8150 445 ---- ---- ---- ---- .8040 -.0475 .8515 450 ---- ---- ---- ---- .8400 -.0485 .8885 455 ---- ---- ---- ---- .8760 -.0500 .9260 460 ---- ---- ---- ---- .9130 -.0510 .9640 465 ---- ---- ---- ---- .9505 -.0525 1.0030 470 ---- ---- ---- ---- .9885 -.0540 1.0425 475 ---- ---- ---- ---- 1.0270 -.0550 1.0820 480 ---- ---- ---- ---- 1.0660 -.0565 1.1225 485 ---- ---- ---- ---- 1.1060 -.0575 1.1635 490 ---- ---- ---- ---- 1.1460 -.0585 1.2045 495 ---- ---- ---- ---- 1.1865 -.0595 1.2460 500 ---- ---- ---- ---- 1.2275 -.0605 1.2880 505 ---- ---- ---- ---- 1.2690 -.0615 1.3305 510 ---- ---- ---- ---- 1.3105 -.0630 1.3735 515 ---- ---- ---- ---- 1.3530 -.0635 1.4165 520 ---- ---- ---- ---- 1.3955 -.0645 1.4600 525 ---- ---- ---- ---- 1.4385 -.0655 1.5040 530 ---- ---- ---- ---- 1.4815 -.0665 1.5480 535 ---- ---- ---- ---- 1.5250 -.0675 1.5925 540 ---- ---- ---- ---- 1.5690 -.0685 1.6375 545 ---- ---- ---- ---- 1.6135 -.0690 1.6825 550 ---- ---- ---- ---- 1.6580 -.0700 1.7280 555 ---- ---- ---- ---- 1.7025 -.0710 1.7735 560 ---- ---- ---- ---- 1.7480 -.0715 1.8195 565 ---- ---- ---- ---- 1.7930 -.0725 1.8655 570 ---- ---- ---- ---- 1.8385 -.0730 1.9115 575 ---- ---- ---- ---- 1.8845 -.0740 1.9585 600 ---- ---- ---- ---- 2.1175 -.0770 2.1945 625 ---- ---- ---- ---- 2.3555 -.0800 2.4355 650 ---- ---- ---- ---- 2.5980 -.0825 2.6805 675 ---- ---- ---- ---- 2.8450 -.0845 2.9295 700 ---- ---- ---- ---- 3.0945 -.0850 3.1795 725 ---- ---- ---- ---- 3.3445 -.0850 3.4295 750 ---- ---- ---- ---- 3.5945 -.0850 3.6795 775 ---- ---- ---- ---- 3.8445 -.0850 3.9295 800 ---- ---- ---- ---- 4.0945 -.0850 4.1795 825 ---- ---- ---- ---- 4.3445 -.0850 4.4295 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 UNCH .0015 175 ---- ---- ---- ---- .0045 -.0010 .0055 200 ---- ---- ---- ---- .0120 -.0015 .0135 220 ---- ---- ---- ---- .0225 -.0025 .0250 225 ---- ---- ---- ---- .0265 -.0025 .0290 230 ---- ---- ---- ---- .0300 -.0035 .0335 235 ---- ---- ---- ---- .0345 -.0035 .0380 240 ---- ---- ---- ---- .0395 -.0040 .0435 245 ---- ---- ---- ---- .0445 -.0045 .0490 250 ---- ---- ---- ---- .0505 -.0050 .0555 255 ---- ---- ---- ---- .0570 -.0050 .0620 260 ---- ---- ---- ---- .0635 -.0060 .0695 265 ---- ---- ---- ---- .0710 -.0065 .0775 270 ---- ---- ---- ---- .0790 -.0070 .0860 275 ---- ---- ---- ---- .0875 -.0075 .0950 280 ---- ---- ---- ---- .0965 -.0085 .1050 285 ---- ---- ---- ---- .1065 -.0090 .1155 290 ---- ---- ---- ---- .1170 -.0095 .1265 295 ---- ---- ---- ---- .1280 -.0105 .1385 300 ---- ---- ---- ---- .1400 -.0110 .1510 305 ---- ---- ---- ---- .1525 -.0115 .1640 310 ---- ---- ---- ---- .1660 -.0120 .1780 315 ---- ---- ---- ---- .1800 -.0130 .1930 320 ---- ---- ---- ---- .1945 -.0140 .2085 325 ---- ---- ---- ---- .2100 -.0150 .2250 330 ---- ---- ---- ---- .2260 -.0160 .2420 335 ---- ---- ---- ---- .2430 -.0165 .2595 340 ---- ---- ---- ---- .2610 -.0175 .2785 345 ---- ---- ---- ---- .2790 -.0190 .2980 350 ---- ---- ---- ---- .2985 -.0195 .3180 355 ---- ---- ---- ---- .3185 -.0210 .3395 360 ---- ---- ---- ---- .3395 -.0220 .3615 4 365 ---- ---- ---- ---- .3610 -.0235 .3845 370 ---- ---- ---- ---- .3835 -.0245 .4080 375 ---- ---- ---- ---- .4070 -.0260 .4330 380 ---- ---- ---- ---- .4315 -.0270 .4585 385 ---- ---- ---- ---- .4565 -.0285 .4850 390 ---- ---- ---- ---- .4825 -.0300 .5125 395 ---- ---- ---- ---- .5090 -.0315 .5405 400 ---- ---- ---- ---- .5370 -.0330 .5700 405 ---- ---- ---- ---- .5655 -.0345 .6000 410 ---- ---- ---- ---- .5945 -.0360 .6305 415 ---- ---- ---- ---- .6250 -.0375 .6625 420 ---- ---- ---- ---- .6560 -.0390 .6950 425 ---- ---- ---- ---- .6875 -.0405 .7280 430 ---- ---- ---- ---- .7200 -.0420 .7620 435 ---- ---- ---- ---- .7530 -.0435 .7965 440 ---- ---- ---- ---- .7870 -.0450 .8320 445 ---- ---- ---- ---- .8215 -.0465 .8680 450 ---- ---- ---- ---- .8570 -.0475 .9045 455 ---- ---- ---- ---- .8925 -.0490 .9415 460 ---- ---- ---- ---- .9290 -.0505 .9795 465 ---- ---- ---- ---- .9660 -.0515 1.0175 470 ---- ---- ---- ---- 1.0035 -.0530 1.0565 475 ---- ---- ---- ---- 1.0420 -.0540 1.0960 480 ---- ---- ---- ---- 1.0805 -.0555 1.1360 485 ---- ---- ---- ---- 1.1195 -.0565 1.1760 490 ---- ---- ---- ---- 1.1595 -.0575 1.2170 495 ---- ---- ---- ---- 1.1995 -.0585 1.2580 500 ---- ---- ---- ---- 1.2400 -.0595 1.2995 505 ---- ---- ---- ---- 1.2810 -.0605 1.3415 510 ---- ---- ---- ---- 1.3220 -.0620 1.3840 515 ---- ---- ---- ---- 1.3640 -.0630 1.4270 520 ---- ---- ---- ---- 1.4060 -.0640 1.4700 525 ---- ---- ---- ---- 1.4485 -.0650 1.5135 530 ---- ---- ---- ---- 1.4910 -.0660 1.5570 535 ---- ---- ---- ---- 1.5345 -.0665 1.6010 540 ---- ---- ---- ---- 1.5780 -.0675 1.6455 545 ---- ---- ---- ---- 1.6215 -.0685 1.6900 550 ---- ---- ---- ---- 1.6655 -.0695 1.7350 555 ---- ---- ---- ---- 1.7100 -.0700 1.7800 560 ---- ---- ---- ---- 1.7550 -.0705 1.8255 565 ---- ---- ---- ---- 1.7995 -.0720 1.8715 570 ---- ---- ---- ---- 1.8450 -.0720 1.9170 575 ---- ---- ---- ---- 1.8905 -.0730 1.9635 600 ---- ---- ---- ---- 2.1215 -.0765 2.1980 625 ---- ---- ---- ---- 2.3580 -.0795 2.4375 650 ---- ---- ---- ---- 2.5995 -.0820 2.6815 675 ---- ---- ---- ---- 2.8450 -.0845 2.9295 700 ---- ---- ---- ---- 3.0945 -.0850 3.1795 725 ---- ---- ---- ---- 3.3445 -.0850 3.4295 750 ---- ---- ---- ---- 3.5945 -.0850 3.6795 775 ---- ---- ---- ---- 3.8445 -.0850 3.9295 800 ---- ---- ---- ---- 4.0945 -.0850 4.1795 825 ---- ---- ---- ---- 4.3445 -.0850 4.4295 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 UNCH .0020 175 ---- ---- ---- ---- .0060 -.0005 .0065 200 ---- ---- ---- ---- .0150 -.0010 .0160 220 ---- ---- ---- ---- .0275 -.0015 .0290 225 ---- ---- ---- ---- .0315 -.0020 .0335 230 ---- ---- ---- ---- .0360 -.0025 .0385 235 ---- ---- ---- ---- .0410 -.0025 .0435 240 ---- ---- ---- ---- .0465 -.0025 .0490 245 ---- ---- ---- ---- .0525 -.0030 .0555 250 ---- ---- ---- ---- .0585 -.0035 .0620 255 ---- ---- ---- ---- .0655 -.0040 .0695 260 ---- ---- ---- ---- .0730 -.0045 .0775 265 ---- ---- ---- ---- .0810 -.0050 .0860 270 ---- ---- ---- ---- .0895 -.0055 .0950 275 ---- ---- ---- ---- .0985 -.0065 .1050 280 ---- ---- ---- ---- .1085 -.0065 .1150 285 ---- ---- ---- ---- .1190 -.0070 .1260 290 ---- ---- ---- ---- .1300 -.0080 .1380 295 ---- ---- ---- ---- .1420 -.0085 .1505 300 ---- ---- ---- ---- .1540 -.0095 .1635 305 ---- ---- ---- ---- .1675 -.0100 .1775 310 ---- ---- ---- ---- .1810 -.0110 .1920 315 ---- ---- ---- ---- .1955 -.0120 .2075 320 ---- ---- ---- ---- .2105 -.0130 .2235 325 ---- ---- ---- ---- .2265 -.0135 .2400 330 ---- ---- ---- ---- .2430 -.0150 .2580 335 ---- ---- ---- ---- .2605 -.0155 .2760 340 ---- ---- ---- ---- .2785 -.0170 .2955 345 ---- ---- ---- ---- .2975 -.0175 .3150 350 ---- ---- ---- ---- .3170 -.0190 .3360 355 ---- ---- ---- ---- .3375 -.0200 .3575 360 ---- ---- ---- ---- .3585 -.0215 .3800 365 ---- ---- ---- ---- .3805 -.0225 .4030 370 ---- ---- ---- ---- .4035 -.0235 .4270 375 ---- ---- ---- ---- .4270 -.0250 .4520 380 ---- ---- ---- ---- .4510 -.0265 .4775 385 ---- ---- ---- ---- .4765 -.0280 .5045 390 ---- ---- ---- ---- .5025 -.0295 .5320 395 ---- ---- ---- ---- .5290 -.0310 .5600 400 ---- ---- ---- ---- .5570 -.0325 .5895 405 ---- ---- ---- ---- .5855 -.0340 .6195 410 ---- ---- ---- ---- .6145 -.0355 .6500 415 ---- ---- ---- ---- .6445 -.0370 .6815 420 ---- ---- ---- ---- .6755 -.0385 .7140 425 ---- ---- ---- ---- .7070 -.0400 .7470 430 ---- ---- ---- ---- .7390 -.0415 .7805 435 ---- ---- ---- ---- .7720 -.0430 .8150 440 ---- ---- ---- ---- .8060 -.0440 .8500 445 ---- ---- ---- ---- .8400 -.0455 .8855 450 ---- ---- ---- ---- .8750 -.0470 .9220 455 ---- ---- ---- ---- .9105 -.0480 .9585 460 ---- ---- ---- ---- .9470 -.0490 .9960 465 ---- ---- ---- ---- .9835 -.0505 1.0340 470 ---- ---- ---- ---- 1.0210 -.0515 1.0725 475 ---- ---- ---- ---- 1.0585 -.0530 1.1115 480 ---- ---- ---- ---- 1.0970 -.0540 1.1510 485 ---- ---- ---- ---- 1.1355 -.0555 1.1910 490 ---- ---- ---- ---- 1.1750 -.0565 1.2315 495 ---- ---- ---- ---- 1.2145 -.0575 1.2720 500 ---- ---- ---- ---- 1.2550 -.0585 1.3135 505 ---- ---- ---- ---- 1.2955 -.0595 1.3550 510 ---- ---- ---- ---- 1.3365 -.0605 1.3970 515 ---- ---- ---- ---- 1.3780 -.0610 1.4390 520 ---- ---- ---- ---- 1.4195 -.0625 1.4820 525 ---- ---- ---- ---- 1.4615 -.0630 1.5245 530 ---- ---- ---- ---- 1.5040 -.0640 1.5680 535 ---- ---- ---- ---- 1.5465 -.0650 1.6115 540 ---- ---- ---- ---- 1.5900 -.0655 1.6555 545 ---- ---- ---- ---- 1.6330 -.0670 1.7000 550 ---- ---- ---- ---- 1.6770 -.0675 1.7445 555 ---- ---- ---- ---- 1.7210 -.0680 1.7890 575 ---- ---- ---- ---- 1.8995 -.0715 1.9710 600 ---- ---- ---- ---- 2.1285 -.0750 2.2035 625 ---- ---- ---- ---- 2.3630 -.0780 2.4410 650 ---- ---- ---- ---- 2.6025 -.0810 2.6835 675 ---- ---- ---- ---- 2.8465 -.0835 2.9300 700 ---- ---- ---- ---- 3.0945 -.0850 3.1795 725 ---- ---- ---- ---- 3.3445 -.0850 3.4295 750 ---- ---- ---- ---- 3.5945 -.0850 3.6795 775 ---- ---- ---- ---- 3.8445 -.0850 3.9295 800 ---- ---- ---- ---- 4.0945 -.0850 4.1795 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 -.0005 .0010 100 ---- ---- ---- ---- .0010 -.0025 .0035 125 ---- ---- ---- ---- .0030 -.0055 .0085 150 ---- ---- ---- ---- .0075 -.0090 .0165 175 ---- ---- ---- ---- .0165 -.0120 .0285 200 ---- ---- ---- ---- .0305 -.0145 .0450 225 ---- ---- ---- ---- .0515 -.0150 .0665 230 ---- ---- ---- ---- .0570 -.0145 .0715 235 ---- ---- ---- ---- .0625 -.0140 .0765 240 ---- ---- ---- ---- .0685 -.0140 .0825 245 ---- ---- ---- ---- .0745 -.0140 .0885 250 ---- ---- ---- ---- .0810 -.0135 .0945 255 ---- ---- ---- ---- .0880 -.0130 .1010 260 ---- ---- ---- ---- .0955 -.0130 .1085 265 ---- ---- ---- ---- .1035 -.0125 .1160 270 ---- ---- ---- ---- .1120 -.0120 .1240 275 ---- ---- ---- ---- .1210 -.0115 .1325 280 ---- ---- ---- ---- .1305 -.0110 .1415 285 ---- ---- ---- ---- .1405 -.0105 .1510 290 ---- ---- ---- ---- .1510 -.0100 .1610 295 ---- ---- ---- ---- .1620 -.0100 .1720 300 ---- ---- ---- ---- .1735 -.0100 .1835 305 ---- ---- ---- ---- .1860 -.0095 .1955 310 ---- ---- ---- ---- .1990 -.0100 .2090 315 ---- ---- ---- ---- .2130 -.0095 .2225 320 ---- ---- ---- ---- .2275 -.0100 .2375 325 ---- ---- ---- ---- .2425 -.0110 .2535 330 ---- ---- ---- ---- .2590 -.0110 .2700 335 ---- ---- ---- ---- .2760 -.0115 .2875 340 ---- ---- ---- ---- .2935 -.0130 .3065 345 ---- ---- ---- ---- .3125 -.0135 .3260 350 ---- ---- ---- ---- .3320 -.0145 .3465 355 ---- ---- ---- ---- .3525 -.0160 .3685 360 ---- ---- ---- ---- .3740 -.0170 .3910 365 ---- ---- ---- ---- .3960 -.0185 .4145 370 ---- ---- ---- ---- .4195 -.0190 .4385 375 ---- ---- ---- ---- .4435 -.0205 .4640 380 ---- ---- ---- ---- .4680 -.0220 .4900 385 ---- ---- ---- ---- .4935 -.0235 .5170 390 ---- ---- ---- ---- .5200 -.0245 .5445 395 ---- ---- ---- ---- .5475 -.0255 .5730 400 ---- ---- ---- ---- .5755 -.0265 .6020 405 ---- ---- ---- ---- .6040 -.0285 .6325 410 ---- ---- ---- ---- .6335 -.0295 .6630 415 ---- ---- ---- ---- .6635 -.0310 .6945 420 ---- ---- ---- ---- .6945 -.0320 .7265 425 ---- ---- ---- ---- .7260 -.0335 .7595 430 ---- ---- ---- ---- .7585 -.0345 .7930 435 ---- ---- ---- ---- .7910 -.0365 .8275 440 ---- ---- ---- ---- .8245 -.0375 .8620 445 ---- ---- ---- ---- .8590 -.0385 .8975 450 ---- ---- ---- ---- .8935 -.0400 .9335 455 ---- ---- ---- ---- .9290 -.0415 .9705 460 ---- ---- ---- ---- .9650 -.0425 1.0075 465 ---- ---- ---- ---- 1.0015 -.0435 1.0450 470 ---- ---- ---- ---- 1.0385 -.0450 1.0835 475 ---- ---- ---- ---- 1.0760 -.0460 1.1220 480 ---- ---- ---- ---- 1.1140 -.0470 1.1610 485 ---- ---- ---- ---- 1.1525 -.0485 1.2010 490 ---- ---- ---- ---- 1.1915 -.0495 1.2410 495 ---- ---- ---- ---- 1.2305 -.0510 1.2815 500 ---- ---- ---- ---- 1.2705 -.0520 1.3225 505 ---- ---- ---- ---- 1.3105 -.0530 1.3635 510 ---- ---- ---- ---- 1.3515 -.0540 1.4055 515 ---- ---- ---- ---- 1.3925 -.0550 1.4475 520 ---- ---- ---- ---- 1.4335 -.0560 1.4895 525 ---- ---- ---- ---- 1.4755 -.0570 1.5325 530 ---- ---- ---- ---- 1.5175 -.0580 1.5755 535 ---- ---- ---- ---- 1.5600 -.0590 1.6190 540 ---- ---- ---- ---- 1.6025 -.0600 1.6625 545 ---- ---- ---- ---- 1.6455 -.0610 1.7065 550 ---- ---- ---- ---- 1.6890 -.0620 1.7510 555 ---- ---- ---- ---- 1.7325 -.0630 1.7955 575 ---- ---- ---- ---- 1.9100 -.0665 1.9765 600 ---- ---- ---- ---- 2.1375 -.0705 2.2080 625 ---- ---- ---- ---- 2.3710 -.0745 2.4455 650 ---- ---- ---- ---- 2.6095 -.0785 2.6880 675 ---- ---- ---- ---- 2.8525 -.0820 2.9345 700 ---- ---- ---- ---- 3.1000 -.0845 3.1845 725 ---- ---- ---- ---- 3.3500 -.0845 3.4345 750 ---- ---- ---- ---- 3.6000 -.0845 3.6845 775 ---- ---- ---- ---- 3.8500 -.0845 3.9345 800 ---- ---- ---- ---- 4.1000 -.0845 4.1845 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0105 +.0005 .0100 150 ---- ---- ---- ---- .0195 UNCH .0195 175 ---- ---- ---- ---- .0330 UNCH .0330 200 ---- ---- ---- ---- .0505 -.0005 .0510 225 ---- ---- ---- ---- .0735 -.0005 .0740 230 ---- ---- ---- ---- .0785 -.0005 .0790 235 ---- ---- ---- ---- .0840 -.0010 .0850 240 ---- ---- ---- ---- .0900 -.0010 .0910 245 ---- ---- ---- ---- .0960 -.0010 .0970 250 ---- ---- ---- ---- .1025 -.0010 .1035 255 ---- ---- ---- ---- .1095 -.0010 .1105 260 ---- ---- ---- ---- .1165 -.0015 .1180 265 ---- ---- ---- ---- .1240 -.0020 .1260 270 ---- ---- ---- ---- .1320 -.0020 .1340 275 ---- ---- ---- ---- .1405 -.0025 .1430 280 ---- ---- ---- ---- .1490 -.0030 .1520 285 ---- ---- ---- ---- .1585 -.0035 .1620 290 ---- ---- ---- ---- .1685 -.0040 .1725 295 ---- ---- ---- ---- .1790 -.0045 .1835 300 ---- ---- ---- ---- .1905 -.0050 .1955 305 ---- ---- ---- ---- .2025 -.0055 .2080 310 ---- ---- ---- ---- .2150 -.0065 .2215 315 ---- ---- ---- ---- .2285 -.0070 .2355 320 ---- ---- ---- ---- .2425 -.0080 .2505 325 ---- ---- ---- ---- .2575 -.0090 .2665 330 ---- ---- ---- ---- .2735 -.0100 .2835 335 ---- ---- ---- ---- .2900 -.0115 .3015 340 ---- ---- ---- ---- .3080 -.0120 .3200 345 ---- ---- ---- ---- .3265 -.0135 .3400 350 ---- ---- ---- ---- .3460 -.0150 .3610 355 ---- ---- ---- ---- .3665 -.0160 .3825 360 ---- ---- ---- ---- .3875 -.0180 .4055 365 ---- ---- ---- ---- .4100 -.0190 .4290 370 ---- ---- ---- ---- .4330 -.0205 .4535 375 ---- ---- ---- ---- .4570 -.0220 .4790 380 ---- ---- ---- ---- .4820 -.0235 .5055 385 ---- ---- ---- ---- .5075 -.0250 .5325 390 ---- ---- ---- ---- .5340 -.0260 .5600 395 ---- ---- ---- ---- .5615 -.0275 .5890 400 ---- ---- ---- ---- .5895 -.0290 .6185 405 ---- ---- ---- ---- .6185 -.0300 .6485 410 ---- ---- ---- ---- .6485 -.0310 .6795 415 ---- ---- ---- ---- .6790 -.0320 .7110 420 ---- ---- ---- ---- .7105 -.0330 .7435 425 ---- ---- ---- ---- .7425 -.0340 .7765 430 ---- ---- ---- ---- .7750 -.0355 .8105 435 ---- ---- ---- ---- .8085 -.0365 .8450 440 ---- ---- ---- ---- .8425 -.0375 .8800 445 ---- ---- ---- ---- .8775 -.0385 .9160 450 ---- ---- ---- ---- .9130 -.0390 .9520 455 ---- ---- ---- ---- .9490 -.0400 .9890 460 ---- ---- ---- ---- .9855 -.0410 1.0265 465 ---- ---- ---- ---- 1.0230 -.0415 1.0645 470 ---- ---- ---- ---- 1.0605 -.0425 1.1030 475 ---- ---- ---- ---- 1.0990 -.0430 1.1420 480 ---- ---- ---- ---- 1.1375 -.0440 1.1815 485 ---- ---- ---- ---- 1.1770 -.0445 1.2215 500 ---- ---- ---- ---- 1.2975 -.0460 1.3435 525 ---- ---- ---- ---- 1.5060 -.0490 1.5550 550 ---- ---- ---- ---- 1.7230 -.0515 1.7745 575 ---- ---- ---- ---- 1.9460 -.0535 1.9995 600 ---- ---- ---- ---- 2.1735 -.0565 2.2300 625 ---- ---- ---- ---- 2.4055 -.0595 2.4650 650 ---- ---- ---- ---- 2.6410 -.0620 2.7030 675 ---- ---- ---- ---- 2.8790 -.0655 2.9445 700 ---- ---- ---- ---- 3.1200 -.0690 3.1890 725 ---- ---- ---- ---- 3.3625 -.0730 3.4355 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 +.0005 .0055 125 ---- ---- ---- ---- .0130 +.0005 .0125 150 ---- ---- ---- ---- .0240 +.0005 .0235 175 ---- ---- ---- ---- .0390 +.0005 .0385 200 ---- ---- ---- ---- .0580 UNCH .0580 225 ---- ---- ---- ---- .0820 -.0010 .0830 230 ---- ---- ---- ---- .0875 -.0010 .0885 235 ---- ---- ---- ---- .0935 -.0010 .0945 240 ---- ---- ---- ---- .0995 -.0015 .1010 245 ---- ---- ---- ---- .1055 -.0020 .1075 250 ---- ---- ---- ---- .1125 -.0020 .1145 255 ---- ---- ---- ---- .1190 -.0030 .1220 260 ---- ---- ---- ---- .1265 -.0030 .1295 265 ---- ---- ---- ---- .1345 -.0030 .1375 270 ---- ---- ---- ---- .1425 -.0040 .1465 275 ---- ---- ---- ---- .1510 -.0045 .1555 280 ---- ---- ---- ---- .1600 -.0050 .1650 285 ---- ---- ---- ---- .1700 -.0055 .1755 290 ---- ---- ---- ---- .1800 -.0060 .1860 295 ---- ---- ---- ---- .1905 -.0070 .1975 300 ---- ---- ---- ---- .2020 -.0080 .2100 305 ---- ---- ---- ---- .2140 -.0085 .2225 310 ---- ---- ---- ---- .2270 -.0095 .2365 315 ---- ---- ---- ---- .2405 -.0105 .2510 320 ---- ---- ---- ---- .2550 -.0110 .2660 325 ---- ---- ---- ---- .2705 -.0120 .2825 330 ---- ---- ---- ---- .2865 -.0135 .3000 335 ---- ---- ---- ---- .3035 -.0145 .3180 340 ---- ---- ---- ---- .3220 -.0150 .3370 345 ---- ---- ---- ---- .3405 -.0170 .3575 350 ---- ---- ---- ---- .3605 -.0180 .3785 355 ---- ---- ---- ---- .3815 -.0190 .4005 360 ---- ---- ---- ---- .4030 -.0205 .4235 365 ---- ---- ---- ---- .4255 -.0215 .4470 370 ---- ---- ---- ---- .4490 -.0230 .4720 375 ---- ---- ---- ---- .4730 -.0245 .4975 380 ---- ---- ---- ---- .4985 -.0250 .5235 385 ---- ---- ---- ---- .5240 -.0270 .5510 390 ---- ---- ---- ---- .5510 -.0280 .5790 395 ---- ---- ---- ---- .5785 -.0290 .6075 400 ---- ---- ---- ---- .6065 -.0305 .6370 405 ---- ---- ---- ---- .6355 -.0315 .6670 410 ---- ---- ---- ---- .6650 -.0330 .6980 415 ---- ---- ---- ---- .6955 -.0345 .7300 420 ---- ---- ---- ---- .7270 -.0350 .7620 425 ---- ---- ---- ---- .7585 -.0365 .7950 430 ---- ---- ---- ---- .7915 -.0375 .8290 435 ---- ---- ---- ---- .8245 -.0390 .8635 440 ---- ---- ---- ---- .8585 -.0400 .8985 445 ---- ---- ---- ---- .8930 -.0410 .9340 450 ---- ---- ---- ---- .9280 -.0420 .9700 455 ---- ---- ---- ---- .9635 -.0435 1.0070 460 ---- ---- ---- ---- 1.0000 -.0440 1.0440 465 ---- ---- ---- ---- 1.0370 -.0450 1.0820 470 ---- ---- ---- ---- 1.0740 -.0460 1.1200 475 ---- ---- ---- ---- 1.1120 -.0470 1.1590 480 ---- ---- ---- ---- 1.1505 -.0475 1.1980 485 ---- ---- ---- ---- 1.1890 -.0490 1.2380 500 ---- ---- ---- ---- 1.3085 -.0510 1.3595 525 ---- ---- ---- ---- 1.5150 -.0550 1.5700 550 ---- ---- ---- ---- 1.7295 -.0585 1.7880 575 ---- ---- ---- ---- 1.9505 -.0615 2.0120 600 ---- ---- ---- ---- 2.1770 -.0645 2.2415 625 ---- ---- ---- ---- 2.4075 -.0675 2.4750 650 ---- ---- ---- ---- 2.6420 -.0700 2.7120 675 ---- ---- ---- ---- 2.8800 -.0720 2.9520 700 ---- ---- ---- ---- 3.1205 -.0750 3.1955 725 ---- ---- ---- ---- 3.3640 -.0770 3.4410 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 UNCH .0070 125 ---- ---- ---- ---- .0150 +.0005 .0145 150 ---- ---- ---- ---- .0270 +.0005 .0265 175 ---- ---- ---- ---- .0430 UNCH .0430 200 ---- ---- ---- ---- .0640 UNCH .0640 225 ---- ---- ---- ---- .0890 -.0010 .0900 230 ---- ---- ---- ---- .0950 -.0010 .0960 235 ---- ---- ---- ---- .1010 -.0015 .1025 240 ---- ---- ---- ---- .1075 -.0015 .1090 245 ---- ---- ---- ---- .1140 -.0020 .1160 250 ---- ---- ---- ---- .1210 -.0020 .1230 255 ---- ---- ---- ---- .1280 -.0025 .1305 260 ---- ---- ---- ---- .1360 -.0025 .1385 265 ---- ---- ---- ---- .1440 -.0030 .1470 270 ---- ---- ---- ---- .1525 -.0035 .1560 275 ---- ---- ---- ---- .1615 -.0040 .1655 280 ---- ---- ---- ---- .1710 -.0040 .1750 285 ---- ---- ---- ---- .1810 -.0045 .1855 290 ---- ---- ---- ---- .1915 -.0050 .1965 295 ---- ---- ---- ---- .2025 -.0060 .2085 300 ---- ---- ---- ---- .2140 -.0070 .2210 305 ---- ---- ---- ---- .2265 -.0075 .2340 310 ---- ---- ---- ---- .2400 -.0080 .2480 315 ---- ---- ---- ---- .2540 -.0085 .2625 320 ---- ---- ---- ---- .2685 -.0095 .2780 325 ---- ---- ---- ---- .2845 -.0100 .2945 330 ---- ---- ---- ---- .3010 -.0110 .3120 335 ---- ---- ---- ---- .3185 -.0115 .3300 340 ---- ---- ---- ---- .3370 -.0125 .3495 345 ---- ---- ---- ---- .3560 -.0135 .3695 350 ---- ---- ---- ---- .3765 -.0145 .3910 355 ---- ---- ---- ---- .3975 -.0155 .4130 360 ---- ---- ---- ---- .4195 -.0165 .4360 365 ---- ---- ---- ---- .4425 -.0175 .4600 370 ---- ---- ---- ---- .4660 -.0190 .4850 375 ---- ---- ---- ---- .4905 -.0200 .5105 380 ---- ---- ---- ---- .5160 -.0210 .5370 385 ---- ---- ---- ---- .5420 -.0225 .5645 390 ---- ---- ---- ---- .5690 -.0235 .5925 395 ---- ---- ---- ---- .5965 -.0250 .6215 400 ---- ---- ---- ---- .6250 -.0265 .6515 405 ---- ---- ---- ---- .6545 -.0270 .6815 410 ---- ---- ---- ---- .6840 -.0290 .7130 415 ---- ---- ---- ---- .7150 -.0300 .7450 420 ---- ---- ---- ---- .7460 -.0315 .7775 425 ---- ---- ---- ---- .7780 -.0330 .8110 430 ---- ---- ---- ---- .8110 -.0335 .8445 435 ---- ---- ---- ---- .8440 -.0355 .8795 440 ---- ---- ---- ---- .8780 -.0365 .9145 445 ---- ---- ---- ---- .9130 -.0375 .9505 450 ---- ---- ---- ---- .9480 -.0385 .9865 455 ---- ---- ---- ---- .9835 -.0400 1.0235 460 ---- ---- ---- ---- 1.0200 -.0410 1.0610 465 ---- ---- ---- ---- 1.0570 -.0415 1.0985 470 ---- ---- ---- ---- 1.0940 -.0430 1.1370 475 ---- ---- ---- ---- 1.1320 -.0440 1.1760 480 ---- ---- ---- ---- 1.1705 -.0445 1.2150 485 ---- ---- ---- ---- 1.2090 -.0460 1.2550 500 ---- ---- ---- ---- 1.3280 -.0485 1.3765 525 ---- ---- ---- ---- 1.5340 -.0520 1.5860 550 ---- ---- ---- ---- 1.7480 -.0550 1.8030 575 ---- ---- ---- ---- 1.9680 -.0580 2.0260 600 ---- ---- ---- ---- 2.1935 -.0605 2.2540 625 ---- ---- ---- ---- 2.4225 -.0635 2.4860 650 ---- ---- ---- ---- 2.6560 -.0660 2.7220 675 ---- ---- ---- ---- 2.8920 -.0685 2.9605 700 ---- ---- ---- ---- 3.1310 -.0710 3.2020 725 ---- ---- ---- ---- 3.3725 -.0730 3.4455 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0080 UNCH .0080 125 ---- ---- ---- ---- .0170 UNCH .0170 150 ---- ---- ---- ---- .0300 -.0005 .0305 175 ---- ---- ---- ---- .0475 -.0005 .0480 200 ---- ---- ---- ---- .0695 -.0010 .0705 225 ---- ---- ---- ---- .0960 -.0020 .0980 230 ---- ---- ---- ---- .1020 -.0025 .1045 235 ---- ---- ---- ---- .1085 -.0025 .1110 240 ---- ---- ---- ---- .1150 -.0030 .1180 245 ---- ---- ---- ---- .1220 -.0030 .1250 250 ---- ---- ---- ---- .1290 -.0035 .1325 255 ---- ---- ---- ---- .1365 -.0040 .1405 260 ---- ---- ---- ---- .1445 -.0040 .1485 265 ---- ---- ---- ---- .1530 -.0040 .1570 270 ---- ---- ---- ---- .1615 -.0050 .1665 275 ---- ---- ---- ---- .1710 -.0050 .1760 280 ---- ---- ---- ---- .1805 -.0055 .1860 285 ---- ---- ---- ---- .1905 -.0065 .1970 290 ---- ---- ---- ---- .2015 -.0065 .2080 295 ---- ---- ---- ---- .2130 -.0070 .2200 300 ---- ---- ---- ---- .2250 -.0075 .2325 305 ---- ---- ---- ---- .2375 -.0085 .2460 310 ---- ---- ---- ---- .2510 -.0090 .2600 315 ---- ---- ---- ---- .2655 -.0095 .2750 320 ---- ---- ---- ---- .2805 -.0105 .2910 325 ---- ---- ---- ---- .2960 -.0115 .3075 330 ---- ---- ---- ---- .3130 -.0125 .3255 335 ---- ---- ---- ---- .3305 -.0135 .3440 340 ---- ---- ---- ---- .3490 -.0145 .3635 345 ---- ---- ---- ---- .3685 -.0155 .3840 350 ---- ---- ---- ---- .3890 -.0165 .4055 355 ---- ---- ---- ---- .4100 -.0175 .4275 360 ---- ---- ---- ---- .4325 -.0185 .4510 365 ---- ---- ---- ---- .4555 -.0195 .4750 370 ---- ---- ---- ---- .4790 -.0205 .4995 375 ---- ---- ---- ---- .5035 -.0220 .5255 380 ---- ---- ---- ---- .5290 -.0230 .5520 385 ---- ---- ---- ---- .5550 -.0240 .5790 390 ---- ---- ---- ---- .5820 -.0250 .6070 395 ---- ---- ---- ---- .6100 -.0260 .6360 400 ---- ---- ---- ---- .6380 -.0275 .6655 405 ---- ---- ---- ---- .6675 -.0280 .6955 410 ---- ---- ---- ---- .6970 -.0295 .7265 415 ---- ---- ---- ---- .7275 -.0305 .7580 420 ---- ---- ---- ---- .7590 -.0315 .7905 425 ---- ---- ---- ---- .7910 -.0325 .8235 430 ---- ---- ---- ---- .8235 -.0335 .8570 435 ---- ---- ---- ---- .8565 -.0345 .8910 440 ---- ---- ---- ---- .8905 -.0355 .9260 445 ---- ---- ---- ---- .9250 -.0365 .9615 450 ---- ---- ---- ---- .9600 -.0370 .9970 455 ---- ---- ---- ---- .9955 -.0380 1.0335 460 ---- ---- ---- ---- 1.0315 -.0390 1.0705 465 ---- ---- ---- ---- 1.0680 -.0405 1.1085 470 ---- ---- ---- ---- 1.1055 -.0410 1.1465 475 ---- ---- ---- ---- 1.1430 -.0420 1.1850 480 ---- ---- ---- ---- 1.1810 -.0425 1.2235 485 ---- ---- ---- ---- 1.2195 -.0435 1.2630 500 ---- ---- ---- ---- 1.3380 -.0460 1.3840 525 ---- ---- ---- ---- 1.5430 -.0495 1.5925 550 ---- ---- ---- ---- 1.7560 -.0525 1.8085 575 ---- ---- ---- ---- 1.9750 -.0555 2.0305 600 ---- ---- ---- ---- 2.1995 -.0585 2.2580 625 ---- ---- ---- ---- 2.4280 -.0615 2.4895 650 ---- ---- ---- ---- 2.6610 -.0635 2.7245 675 ---- ---- ---- ---- 2.8965 -.0665 2.9630 700 ---- ---- ---- ---- 3.1350 -.0695 3.2045 725 ---- ---- ---- ---- 3.3765 -.0715 3.4480 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0095 -.0005 .0100 125 ---- ---- ---- ---- .0195 -.0005 .0200 150 ---- ---- ---- ---- .0335 -.0010 .0345 175 ---- ---- ---- ---- .0520 -.0015 .0535 200 ---- ---- ---- ---- .0755 -.0020 .0775 225 ---- ---- ---- ---- .1040 -.0025 .1065 230 ---- ---- ---- ---- .1105 -.0025 .1130 235 ---- ---- ---- ---- .1170 -.0030 .1200 240 ---- ---- ---- ---- .1240 -.0030 .1270 245 ---- ---- ---- ---- .1310 -.0035 .1345 250 ---- ---- ---- ---- .1385 -.0040 .1425 255 ---- ---- ---- ---- .1465 -.0040 .1505 260 ---- ---- ---- ---- .1550 -.0040 .1590 265 ---- ---- ---- ---- .1635 -.0045 .1680 270 ---- ---- ---- ---- .1725 -.0045 .1770 275 ---- ---- ---- ---- .1820 -.0050 .1870 280 ---- ---- ---- ---- .1920 -.0055 .1975 285 ---- ---- ---- ---- .2030 -.0055 .2085 290 ---- ---- ---- ---- .2140 -.0060 .2200 295 ---- ---- ---- ---- .2255 -.0065 .2320 300 ---- ---- ---- ---- .2380 -.0070 .2450 305 ---- ---- ---- ---- .2510 -.0075 .2585 310 ---- ---- ---- ---- .2645 -.0085 .2730 315 ---- ---- ---- ---- .2790 -.0090 .2880 320 ---- ---- ---- ---- .2945 -.0095 .3040 325 ---- ---- ---- ---- .3105 -.0105 .3210 330 ---- ---- ---- ---- .3275 -.0115 .3390 335 ---- ---- ---- ---- .3455 -.0120 .3575 340 ---- ---- ---- ---- .3645 -.0125 .3770 345 ---- ---- ---- ---- .3840 -.0140 .3980 350 ---- ---- ---- ---- .4045 -.0150 .4195 355 ---- ---- ---- ---- .4260 -.0160 .4420 360 ---- ---- ---- ---- .4485 -.0165 .4650 365 ---- ---- ---- ---- .4715 -.0180 .4895 370 ---- ---- ---- ---- .4950 -.0195 .5145 375 ---- ---- ---- ---- .5200 -.0200 .5400 380 ---- ---- ---- ---- .5455 -.0210 .5665 385 ---- ---- ---- ---- .5715 -.0225 .5940 390 ---- ---- ---- ---- .5985 -.0235 .6220 395 ---- ---- ---- ---- .6260 -.0245 .6505 400 ---- ---- ---- ---- .6545 -.0255 .6800 405 ---- ---- ---- ---- .6835 -.0270 .7105 410 ---- ---- ---- ---- .7135 -.0275 .7410 415 ---- ---- ---- ---- .7440 -.0290 .7730 420 ---- ---- ---- ---- .7750 -.0300 .8050 425 ---- ---- ---- ---- .8070 -.0310 .8380 430 ---- ---- ---- ---- .8395 -.0320 .8715 435 ---- ---- ---- ---- .8725 -.0330 .9055 440 ---- ---- ---- ---- .9060 -.0340 .9400 445 ---- ---- ---- ---- .9405 -.0350 .9755 450 ---- ---- ---- ---- .9750 -.0360 1.0110 455 ---- ---- ---- ---- 1.0105 -.0370 1.0475 460 ---- ---- ---- ---- 1.0465 -.0380 1.0845 465 ---- ---- ---- ---- 1.0830 -.0390 1.1220 470 ---- ---- ---- ---- 1.1200 -.0395 1.1595 475 ---- ---- ---- ---- 1.1575 -.0405 1.1980 480 ---- ---- ---- ---- 1.1950 -.0420 1.2370 485 ---- ---- ---- ---- 1.2335 -.0425 1.2760 500 ---- ---- ---- ---- 1.3515 -.0445 1.3960 525 ---- ---- ---- ---- 1.5550 -.0485 1.6035 550 ---- ---- ---- ---- 1.7665 -.0525 1.8190 575 ---- ---- ---- ---- 1.9845 -.0555 2.0400 600 ---- ---- ---- ---- 2.2080 -.0585 2.2665 625 ---- ---- ---- ---- 2.4355 -.0610 2.4965 650 ---- ---- ---- ---- 2.6670 -.0640 2.7310 675 ---- ---- ---- ---- 2.9020 -.0660 2.9680 700 ---- ---- ---- ---- 3.1395 -.0690 3.2085 725 ---- ---- ---- ---- 3.3800 -.0710 3.4510 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0115 UNCH .0115 125 ---- ---- ---- ---- .0225 UNCH .0225 150 ---- ---- ---- ---- .0380 -.0005 .0385 175 ---- ---- ---- ---- .0585 -.0005 .0590 200 ---- ---- ---- ---- .0830 -.0015 .0845 225 ---- ---- ---- ---- .1120 -.0025 .1145 250 ---- ---- ---- ---- .1475 -.0040 .1515 260 ---- ---- ---- ---- .1640 -.0050 .1690 265 ---- ---- ---- ---- .1730 -.0050 .1780 270 ---- ---- ---- ---- .1820 -.0055 .1875 275 ---- ---- ---- ---- .1915 -.0060 .1975 280 ---- ---- ---- ---- .2020 -.0065 .2085 285 ---- ---- ---- ---- .2125 -.0070 .2195 290 ---- ---- ---- ---- .2240 -.0075 .2315 295 ---- ---- ---- ---- .2355 -.0080 .2435 300 ---- ---- ---- ---- .2485 -.0085 .2570 305 ---- ---- ---- ---- .2615 -.0090 .2705 310 ---- ---- ---- ---- .2755 -.0095 .2850 315 ---- ---- ---- ---- .2900 -.0105 .3005 320 ---- ---- ---- ---- .3060 -.0110 .3170 325 ---- ---- ---- ---- .3220 -.0120 .3340 330 ---- ---- ---- ---- .3395 -.0125 .3520 335 ---- ---- ---- ---- .3580 -.0130 .3710 340 ---- ---- ---- ---- .3770 -.0140 .3910 345 ---- ---- ---- ---- .3970 -.0145 .4115 350 ---- ---- ---- ---- .4180 -.0155 .4335 355 ---- ---- ---- ---- .4400 -.0160 .4560 360 ---- ---- ---- ---- .4625 -.0170 .4795 365 ---- ---- ---- ---- .4860 -.0180 .5040 370 ---- ---- ---- ---- .5100 -.0190 .5290 375 ---- ---- ---- ---- .5355 -.0195 .5550 380 ---- ---- ---- ---- .5610 -.0205 .5815 385 ---- ---- ---- ---- .5875 -.0215 .6090 390 ---- ---- ---- ---- .6150 -.0220 .6370 395 ---- ---- ---- ---- .6430 -.0230 .6660 400 ---- ---- ---- ---- .6715 -.0240 .6955 405 ---- ---- ---- ---- .7010 -.0245 .7255 410 ---- ---- ---- ---- .7310 -.0255 .7565 415 ---- ---- ---- ---- .7615 -.0265 .7880 420 ---- ---- ---- ---- .7930 -.0275 .8205 425 ---- ---- ---- ---- .8250 -.0280 .8530 430 ---- ---- ---- ---- .8575 -.0290 .8865 435 ---- ---- ---- ---- .8910 -.0300 .9210 440 ---- ---- ---- ---- .9245 -.0310 .9555 445 ---- ---- ---- ---- .9590 -.0315 .9905 450 ---- ---- ---- ---- .9940 -.0325 1.0265 455 ---- ---- ---- ---- 1.0295 -.0335 1.0630 460 ---- ---- ---- ---- 1.0655 -.0340 1.0995 465 ---- ---- ---- ---- 1.1020 -.0350 1.1370 470 ---- ---- ---- ---- 1.1390 -.0355 1.1745 475 ---- ---- ---- ---- 1.1765 -.0365 1.2130 480 ---- ---- ---- ---- 1.2145 -.0370 1.2515 485 ---- ---- ---- ---- 1.2525 -.0385 1.2910 500 ---- ---- ---- ---- 1.3700 -.0410 1.4110 525 ---- ---- ---- ---- 1.5735 -.0440 1.6175 550 ---- ---- ---- ---- 1.7845 -.0480 1.8325 575 ---- ---- ---- ---- 2.0020 -.0510 2.0530 600 ---- ---- ---- ---- 2.2245 -.0540 2.2785 625 ---- ---- ---- ---- 2.4515 -.0565 2.5080 650 ---- ---- ---- ---- 2.6820 -.0595 2.7415 675 ---- ---- ---- ---- 2.9160 -.0625 2.9785 700 ---- ---- ---- ---- 3.1530 -.0650 3.2180 725 ---- ---- ---- ---- 3.3920 -.0675 3.4595 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 +.0005 .0050 100 ---- ---- ---- ---- .0135 +.0005 .0130 125 ---- ---- ---- ---- .0260 +.0005 .0255 150 ---- ---- ---- ---- .0430 UNCH .0430 175 ---- ---- ---- ---- .0645 -.0005 .0650 200 ---- ---- ---- ---- .0910 -.0005 .0915 225 ---- ---- ---- ---- .1225 -.0005 .1230 250 ---- ---- ---- ---- .1595 -.0020 .1615 275 ---- ---- ---- ---- .2055 -.0030 .2085 280 ---- ---- ---- ---- .2160 -.0035 .2195 285 ---- ---- ---- ---- .2270 -.0035 .2305 290 ---- ---- ---- ---- .2390 -.0035 .2425 295 ---- ---- ---- ---- .2510 -.0045 .2555 300 ---- ---- ---- ---- .2640 -.0045 .2685 305 ---- ---- ---- ---- .2770 -.0055 .2825 310 ---- ---- ---- ---- .2915 -.0060 .2975 315 ---- ---- ---- ---- .3065 -.0065 .3130 320 ---- ---- ---- ---- .3220 -.0075 .3295 325 ---- ---- ---- ---- .3385 -.0080 .3465 330 ---- ---- ---- ---- .3560 -.0090 .3650 335 ---- ---- ---- ---- .3740 -.0100 .3840 340 ---- ---- ---- ---- .3935 -.0105 .4040 345 ---- ---- ---- ---- .4135 -.0115 .4250 350 ---- ---- ---- ---- .4345 -.0120 .4465 355 ---- ---- ---- ---- .4560 -.0135 .4695 360 ---- ---- ---- ---- .4785 -.0145 .4930 365 ---- ---- ---- ---- .5020 -.0155 .5175 370 ---- ---- ---- ---- .5260 -.0165 .5425 375 ---- ---- ---- ---- .5510 -.0175 .5685 380 ---- ---- ---- ---- .5765 -.0190 .5955 385 ---- ---- ---- ---- .6030 -.0200 .6230 390 ---- ---- ---- ---- .6300 -.0210 .6510 395 ---- ---- ---- ---- .6575 -.0225 .6800 400 ---- ---- ---- ---- .6860 -.0235 .7095 405 ---- ---- ---- ---- .7150 -.0245 .7395 410 ---- ---- ---- ---- .7450 -.0255 .7705 415 ---- ---- ---- ---- .7750 -.0270 .8020 420 ---- ---- ---- ---- .8065 -.0275 .8340 425 ---- ---- ---- ---- .8380 -.0290 .8670 430 ---- ---- ---- ---- .8705 -.0300 .9005 435 ---- ---- ---- ---- .9035 -.0310 .9345 440 ---- ---- ---- ---- .9370 -.0320 .9690 445 ---- ---- ---- ---- .9710 -.0330 1.0040 450 ---- ---- ---- ---- 1.0055 -.0340 1.0395 455 ---- ---- ---- ---- 1.0405 -.0355 1.0760 460 ---- ---- ---- ---- 1.0765 -.0360 1.1125 465 ---- ---- ---- ---- 1.1125 -.0375 1.1500 470 ---- ---- ---- ---- 1.1495 -.0380 1.1875 475 ---- ---- ---- ---- 1.1865 -.0390 1.2255 480 ---- ---- ---- ---- 1.2240 -.0400 1.2640 485 ---- ---- ---- ---- 1.2620 -.0410 1.3030 500 ---- ---- ---- ---- 1.3790 -.0435 1.4225 525 ---- ---- ---- ---- 1.5810 -.0480 1.6290 550 ---- ---- ---- ---- 1.7910 -.0515 1.8425 575 ---- ---- ---- ---- 2.0070 -.0550 2.0620 600 ---- ---- ---- ---- 2.2285 -.0585 2.2870 625 ---- ---- ---- ---- 2.4545 -.0610 2.5155 650 ---- ---- ---- ---- 2.6845 -.0640 2.7485 675 ---- ---- ---- ---- 2.9175 -.0665 2.9840 700 ---- ---- ---- ---- 3.1540 -.0685 3.2225 725 ---- ---- ---- ---- 3.3925 -.0710 3.4635 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2062 1952 33443 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 95.25A ---- ---- ---- 67500 ---- ---- ---- 69.00A ---- ---- ---- 70000 ---- ---- ---- ---- 36.50 +2.75 33.75 50 72500 ---- ---- ---- 23.50A ---- ---- ---- 73000 ---- ---- ---- ---- 17.50 +1.25 16.25 10 75000 ---- ---- ---- 11.00A ---- ---- ---- 80000 ---- ---- ---- ---- 1.75 -.25 2.00 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 ---- ---- ---- 135.25A ---- ---- ---- 67500 ---- ---- ---- 125.75A ---- ---- ---- 70000 ---- ---- ---- ---- 82.75 +4.00 78.75 50 72500 ---- ---- ---- 70.25A ---- ---- ---- 73000 ---- ---- ---- ---- 59.50 +3.25 56.25 10 75000 ---- ---- ---- 48.00A ---- ---- ---- 77500 ---- ---- ---- 34.25A ---- ---- ---- 80000 ---- ---- ---- ---- 21.00 +1.50 19.50 50 82500 ---- ---- ---- 14.25A ---- ---- ---- 85000 ---- ---- ---- ---- 8.50 +.75 7.75 150 87500 ---- ---- ---- 5.25A ---- ---- ---- 90000 ---- ---- ---- ---- 3.00 +.25 2.75 75 92000 ---- ---- ---- ---- 2.00 +.25 1.75 75 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.00 -.25 4.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 158.75A ---- ---- ---- 67500 ---- ---- ---- 134.50A ---- ---- ---- 70000 ---- ---- ---- ---- 95.75 -.25 96.00 50 72500 ---- ---- ---- 97.75A ---- ---- ---- 73000 ---- ---- ---- ---- 75.25 -.25 75.50 10 75000 ---- ---- ---- 78.50A ---- ---- ---- 80000 ---- ---- ---- ---- 39.00 -.50 39.50 50 82500 ---- ---- ---- 36.75A ---- ---- ---- 85000 ---- ---- ---- ---- 23.25 -.50 23.75 150 87500 ---- ---- ---- 20.25A ---- ---- ---- 90000 ---- ---- ---- ---- 13.50 -.25 13.75 75 92000 ---- ---- ---- ---- 10.75 -.25 11.00 75 95000 ---- ---- ---- ---- 7.50 -.25 7.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 108.00A ---- ---- ---- 73000 ---- ---- ---- ---- 86.75 +4.75 82.00 10 75000 ---- ---- ---- 91.50A ---- ---- ---- 77500 ---- ---- ---- 73.00A ---- ---- ---- 80000 ---- ---- ---- 56.75A ---- ---- ---- 82500 ---- ---- ---- 46.00A ---- ---- ---- 85000 ---- ---- ---- 37.50A ---- ---- ---- 87500 ---- ---- ---- 27.75A ---- ---- ---- 90000 ---- ---- ---- ---- 21.50 +1.25 20.25 25 95000 ---- ---- ---- ---- 14.50 +1.00 13.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 124.00A ---- ---- ---- 73000 ---- ---- ---- ---- 99.75 +5.00 94.75 10 75000 ---- ---- ---- 107.25A ---- ---- ---- 77500 ---- ---- ---- 88.50A ---- ---- ---- 80000 ---- ---- ---- 73.75A ---- ---- ---- 82500 ---- ---- ---- 62.00A ---- ---- ---- 85000 ---- ---- ---- 52.50A ---- ---- ---- 87500 ---- ---- ---- 44.75A ---- ---- ---- 90000 ---- 21.50B ---- 21.50B 22.50 +1.75 20.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- 26.75B ---- 26.75B 27.25 +2.00 25.25 25 92500 ---- ---- ---- 34.50A ---- ---- ---- 95000 ---- ---- ---- 29.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.50 +2.00 29.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 37.25 +2.50 34.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 41.75 +2.25 39.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 46.00 +2.25 43.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 50.00 +2.75 47.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 53.50 +2.50 51.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2075 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .75 -.75 1.50 50 67500 ---- ---- ---- 5.00A ---- ---- ---- 68000 ---- ---- ---- ---- 3.00 -1.50 4.50 75 68500 ---- ---- ---- ---- 3.75 -1.75 5.50 25 70000 ---- ---- ---- ---- 6.50 -2.50 9.00 100 72500 ---- ---- ---- 18.50A ---- ---- ---- 74000 ---- ---- ---- ---- 23.00 -4.50 27.50 50 75000 ---- ---- ---- ---- 29.50 -4.75 34.25 100 76000 ---- ---- ---- ---- 37.00 -5.00 42.00 25 80000 ---- ---- ---- 80.75A ---- ---- ---- 82500 ---- ---- ---- 105.25A ---- ---- ---- 85000 ---- ---- ---- 130.25A ---- ---- ---- 88000 ---- ---- ---- ---- 150.00 -5.00 155.00 25 89000 ---- ---- ---- ---- 160.00 -5.00 165.00 25 90000 ---- ---- ---- 182.75A ---- ---- ---- 92500 ---- ---- ---- ---- 194.75 -5.00 199.75 50 95000 ---- ---- ---- 232.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.50 -.25 2.75 50 67500 ---- ---- ---- 6.50A ---- ---- ---- 68000 ---- ---- ---- ---- 5.25 -.75 6.00 75 68500 ---- ---- ---- ---- 5.75 -1.00 6.75 25 70000 ---- ---- ---- ---- 8.00 -1.25 9.25 100 72500 ---- ---- ---- 14.00A ---- ---- ---- 74000 ---- ---- ---- ---- 17.50 -2.00 19.50 50 75000 ---- ---- 21.75A 21.75A 21.00 -2.00 23.00 100 76000 ---- ---- ---- ---- 24.75 -2.50 27.25 25 77500 ---- ---- ---- 34.75A ---- ---- ---- 80000 ---- ---- ---- 49.00A ---- ---- ---- 82500 ---- ---- ---- 71.50A ---- ---- ---- 85000 ---- ---- ---- 91.75A ---- ---- ---- 87500 ---- ---- ---- 114.00A ---- ---- ---- 88000 ---- ---- ---- ---- 109.00 -4.75 113.75 25 89000 ---- ---- ---- ---- 118.00 -4.75 122.75 25 90000 ---- ---- ---- 137.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.25 UNCH 1.25 50 65000 ---- ---- ---- ---- 7.00 UNCH 7.00 50 67500 ---- ---- ---- 10.75A ---- ---- ---- 68000 ---- ---- ---- ---- 12.00 -.25 12.25 75 68500 ---- ---- ---- ---- 13.00 -.25 13.25 25 70000 ---- ---- ---- ---- 16.50 -.25 16.75 100 72500 ---- ---- ---- 25.50A ---- ---- ---- 74000 ---- ---- ---- ---- 29.25 -.50 29.75 50 75000 ---- ---- 33.50A 33.50A 33.50 -.25 33.75 100 76000 ---- ---- ---- ---- 37.75 -.50 38.25 25 80000 ---- ---- ---- 68.25A ---- ---- ---- 82500 ---- ---- ---- 77.50A ---- ---- ---- 85000 ---- ---- ---- 103.00A ---- ---- ---- 87500 ---- ---- ---- 122.75A ---- ---- ---- 88000 ---- ---- ---- ---- 115.75 -.25 116.00 25 89000 ---- ---- ---- ---- 124.00 -.25 124.25 25 90000 ---- ---- ---- 151.50A ---- ---- ---- 95000 ---- ---- ---- 189.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 14.25 -1.25 15.50 75 68500 ---- ---- ---- ---- 15.25 -1.25 16.50 25 70000 ---- ---- ---- ---- 18.25 -1.25 19.50 100 72500 ---- ---- ---- 28.25A ---- ---- ---- 74000 ---- ---- ---- ---- 28.75 -2.25 31.00 50 75000 ---- ---- ---- ---- 32.25 -2.50 34.75 50 77500 ---- ---- ---- 54.25A ---- ---- ---- 80000 ---- ---- ---- 63.25A ---- ---- ---- 82500 ---- ---- ---- 77.75A ---- ---- ---- 85000 ---- ---- ---- 94.25A ---- ---- ---- 87500 ---- ---- ---- 120.50A ---- ---- ---- 88000 ---- ---- ---- ---- 112.00 -5.25 117.25 25 90000 ---- ---- ---- 140.25A ---- ---- ---- 95000 ---- ---- ---- 183.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 19.25A ---- ---- ---- 68000 ---- ---- ---- ---- 13.75 -1.25 15.00 75 68500 ---- ---- ---- ---- 14.75 -1.25 16.00 25 70000 ---- ---- ---- ---- 18.00 -1.50 19.50 100 72500 ---- ---- ---- 32.25A ---- ---- ---- 74000 ---- ---- ---- ---- 29.25 -2.00 31.25 50 75000 ---- ---- ---- ---- 32.50 -2.25 34.75 50 77500 ---- ---- ---- 58.25A ---- ---- ---- 80000 ---- ---- ---- 69.00A ---- ---- ---- 82500 ---- ---- ---- 82.75A ---- ---- ---- 85000 ---- ---- ---- 98.50A ---- ---- ---- 87500 ---- ---- ---- 116.25A ---- ---- ---- 88000 ---- ---- ---- ---- 101.25 -4.75 106.00 25 90000 ---- ---- ---- 140.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 24.50A ---- ---- ---- 68000 ---- ---- ---- ---- 16.75 -1.25 18.00 75 68500 ---- ---- ---- ---- 17.75 -1.25 19.00 25 70000 ---- ---- ---- ---- 21.25 -1.50 22.75 100 72500 ---- ---- ---- 38.25A ---- ---- ---- 74000 ---- ---- ---- ---- 32.75 -2.00 34.75 50 75000 ---- ---- ---- ---- 36.25 -2.25 38.50 50 77500 ---- ---- ---- 59.50A ---- ---- ---- 80000 ---- ---- ---- 71.50A ---- ---- ---- 82500 ---- ---- ---- 85.25A ---- ---- ---- 85000 ---- ---- ---- 101.00A ---- ---- ---- 87500 ---- ---- ---- 118.50A ---- ---- ---- 88000 ---- ---- ---- ---- 105.75 -4.75 110.50 25 90000 ---- ---- ---- 144.50A ---- ---- ---- 92500 ---- ---- ---- 169.25A ---- ---- ---- 95000 ---- ---- ---- 189.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 21.75 -1.75 23.50 100 75000 ---- ---- ---- ---- 38.25 -2.25 40.50 50 88000 ---- ---- ---- ---- 105.50 -4.25 109.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.00 -1.50 25.50 100 75000 ---- ---- ---- ---- 40.50 -2.25 42.75 50 88000 ---- ---- ---- ---- 106.25 -4.25 110.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.75 -1.75 29.50 100 75000 ---- ---- ---- ---- 45.00 -2.25 47.25 50 88000 ---- ---- ---- ---- 110.75 -4.00 114.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.75 -1.50 33.25 100 75000 ---- ---- ---- ---- 49.25 -2.25 51.50 50 88000 ---- ---- ---- ---- 115.00 -4.00 119.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.75 -1.75 36.50 100 75000 ---- ---- ---- ---- 52.75 -2.25 55.00 50 88000 ---- ---- ---- ---- 118.50 -3.75 122.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 37.75 -2.00 39.75 100 75000 ---- ---- ---- ---- 56.25 -2.25 58.50 50 88000 ---- ---- ---- ---- 122.00 -3.75 125.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3650 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.734 +.553 5.181 1850 ---- ---- ---- ---- 5.485 +.551 4.934 1875 ---- ---- ---- ---- 5.237 +.549 4.688 1900 ---- ---- ---- ---- 4.989 +.546 4.443 1925 ---- ---- ---- ---- 4.742 +.543 4.199 1950 ---- ---- ---- ---- 4.496 +.540 3.956 1975 ---- ---- ---- ---- 4.250 +.535 3.715 2000 ---- 3.675B ---- 3.675B 4.006 +.529 3.477 2025 ---- 3.581B ---- 3.580B 3.763 +.522 3.241 2050 ---- 3.565B ---- 3.565B 3.523 +.514 3.009 2075 ---- 3.346B ---- 3.346B 3.286 +.505 2.781 2100 ---- 3.112B ---- 3.112B 3.051 +.493 2.558 2125 ---- 2.880B ---- 2.880B 2.821 +.480 2.341 2150 ---- 2.650B ---- 2.650B 2.596 +.464 2.132 2175 ---- 2.430B ---- 2.430B 2.376 +.446 1.930 2200 ---- 2.215B ---- 2.215B 2.163 +.425 1.738 2220 ---- ---- ---- ---- 1.999 +.406 1.593 2225 ---- 2.007B ---- 2.007B 1.959 +.402 1.557 2230 ---- ---- ---- ---- 1.919 +.397 1.522 2235 ---- ---- ---- ---- 1.879 +.391 1.488 2240 ---- ---- ---- ---- 1.840 +.386 1.454 2245 ---- ---- ---- ---- 1.801 +.381 1.420 2250 ---- 1.810B ---- 1.810B 1.763 +.376 1.387 2255 ---- ---- ---- ---- 1.725 +.370 1.355 2260 ---- ---- ---- ---- 1.688 +.365 1.323 2265 ---- ---- ---- ---- 1.651 +.359 1.292 2270 ---- ---- ---- ---- 1.614 +.353 1.261 2275 ---- 1.621B ---- 1.621B 1.578 +.348 1.230 2280 ---- ---- ---- ---- 1.543 +.343 1.200 2285 ---- ---- ---- ---- 1.507 +.336 1.171 2290 ---- ---- ---- ---- 1.473 +.331 1.142 2295 ---- ---- ---- ---- 1.439 +.325 1.114 2300 ---- 1.445B ---- 1.445B 1.405 +.319 1.086 2305 ---- 1.091B ---- 1.091B 1.372 +.314 1.058 2310 ---- 1.091B ---- 1.091B 1.339 +.308 1.031 2315 ---- 1.094B ---- 1.094B 1.307 +.302 1.005 2320 ---- 1.082B ---- 1.081B 1.275 +.296 .979 2325 ---- 1.281B ---- 1.278B 1.244 +.290 .954 2330 ---- 1.074B ---- 1.074B 1.213 +.284 .929 2335 ---- 1.074B ---- 1.074B 1.182 +.277 .905 2340 ---- 1.086B ---- 1.086B 1.153 +.272 .881 2345 ---- 1.086B ---- 1.086B 1.123 +.266 .857 2 2350 ---- 1.129B ---- 1.129B 1.094 +.260 .834 2355 ---- 1.077B ---- 1.077B 1.066 +.254 .812 2360 ---- 1.070B ---- 1.070B 1.038 +.248 .790 2365 ---- 1.044B ---- 1.044B 1.011 +.243 .768 2370 ---- 1.017B ---- 1.017B .984 +.237 .747 2375 ---- .990B ---- .990B .957 +.231 .726 2380 ---- .963B ---- .963B .931 +.225 .706 2385 ---- .938B ---- .938B .906 +.220 .686 2390 ---- .913B ---- .913B .881 +.214 .667 2395 ---- .888B ---- .888B .856 +.208 .648 2400 ---- .865B .609A .609A .832 +.202 .630 2405 ---- .841B .591A .591A .809 +.197 .612 2410 ---- .818B .575A .575A .786 +.192 .594 2415 ---- .795B .558A .558A .764 +.187 .577 2420 ---- .773B .542A .542A .742 +.181 .561 2425 ---- .752B .527A .527A .720 +.175 .545 2430 ---- .731B .514A .514A .700 +.171 .529 2435 ---- .710B .499A .499A .679 +.165 .514 2440 ---- .690B .485A .485A .660 +.161 .499 2445 ---- .670B .469A .469A .641 +.156 .485 2450 ---- .651B .457A .457A .622 +.151 .471 2455 ---- .633B .444A .444A .604 +.146 .458 2460 ---- .614B .432A .432A .586 +.141 .445 2465 ---- .596B .419A .419A .569 +.137 .432 2470 ---- .579B .407A .407A .552 +.132 .420 2475 ---- .561B .396A .396A .535 +.127 .408 2480 ---- .545B .384A .384A .520 +.124 .396 2485 ---- .530B .373A .373A .504 +.119 .385 2490 ---- .513B .363A .363A .489 +.115 .374 2495 ---- .499B .352A .352A .474 +.111 .363 2500 ---- .483B .342A .342A .460 +.108 .352 2505 ---- .470B .332A .332A .446 +.104 .342 2510 ---- .456B .323A .323A .433 +.101 .332 2515 ---- .442B .314A .314A .419 +.096 .323 2520 ---- .428B .305A .305A .407 +.093 .314 2525 ---- .415B .297A .297A .394 +.089 .305 2550 ---- .357B .257A .257A .338 +.075 .263 2575 ---- .306B .223A .223A .289 +.061 .228 1 2600 ---- .262B .194A .194A .247 +.050 .197 2625 ---- .224B .169A .169A .212 +.041 .171 2650 ---- .192B ---- .192B .181 +.033 .148 8 2675 ---- .165B ---- .165B .156 +.027 .129 2700 ---- .141B ---- .141B .134 +.021 2 .113 5 2725 ---- .121B ---- .121B .116 +.018 .098 2750 ---- .105B ---- .105B .100 +.014 2 .086 9 2775 ---- .090B ---- .090B .086 +.011 .075 2800 ---- .078B ---- .078B .075 +.009 .066 2 10 2825 ---- .068B ---- .068B .065 +.007 .058 2850 ---- .059B ---- .059B .057 +.005 .052 1 2875 ---- .051B ---- .051B .049 +.003 .046 2900 ---- .045B ---- .045B .043 +.003 .040 2925 ---- .039B ---- .039B .038 +.002 .036 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 4 34 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .010 -.006 .016 1850 ---- ---- .017A .017A .012 -.007 .019 1875 ---- ---- .019A .019A .014 -.009 .023 1900 ---- ---- .021A .021A .016 -.012 .028 1925 ---- ---- .024A .024A .019 -.015 .034 1950 ---- ---- .026A .026A .023 -.019 .042 1975 ---- ---- .030A .030A .027 -.024 .051 2000 ---- ---- .036A .036A .033 -.029 .062 2025 ---- ---- .043A .043A .040 -.036 .076 2050 ---- ---- .052A .052A .050 -.043 .093 2 2075 ---- ---- .064A .064A .062 -.052 .114 2100 .117 .117 .079A .128B .077 -.064 1 .141 2125 ---- ---- .098A .098A .097 -.077 .174 2150 ---- .215B .121A .121A .121 -.092 .213 2175 ---- .265B .149A .149A .151 -.110 .261 2200 ---- .324B .184A .184A .187 -.132 .319 2220 ---- .380B .217A .217A .222 -.150 .372 2225 ---- .395B .226A .226A .232 -.155 .387 2230 ---- .410B .236A .236A .242 -.160 .402 2235 ---- .426B .246A .246A .252 -.165 .417 2240 ---- .442B .256A .256A .263 -.170 .433 2245 ---- .459B .266A .266A .274 -.176 .450 2250 ---- .476B .278A .278A .285 -.181 .466 2255 ---- .494B .289A .289A .297 -.187 .484 2260 ---- .513B .301A .301A .310 -.192 .502 1 2265 ---- .532B .313A .313A .323 -.197 .520 2270 ---- .551B .326A .326A .336 -.203 .539 2275 ---- .571B .339A .339A .350 -.208 .558 1 2280 ---- .591B .353A .353A .364 -.214 .578 2285 ---- .612B .367A .367A .379 -.220 .599 2290 ---- .633B .381A .381A .394 -.226 .620 2295 ---- .656B .396A .396A .410 -.231 .641 2300 ---- .677B .412A .412A .426 -.237 .663 2305 ---- .700B .428A .428A .443 -.243 .686 2310 ---- .723B .447A .447A .460 -.249 .709 2315 ---- .747B .464A .464A .477 -.255 .732 2320 ---- .772B .481A .481A .495 -.261 .756 1 2325 ---- .797B .499A .499A .514 -.266 .780 2330 ---- .823B .518A .518A .533 -.272 .805 2335 ---- .849B .537A .537A .552 -.279 .831 2340 ---- .877B .557A .557A .572 -.285 .857 2345 ---- .904B .577A .577A .593 -.290 .883 2 2350 ---- .929B .598A .598A .614 -.296 .910 2355 ---- ---- .619A .619A .635 -.302 .937 2360 ---- ---- .641A .641A .657 -.308 .965 2365 ---- ---- .663A .663A .680 -.313 .993 2370 ---- ---- .686A .686A .703 -.319 1.022 2375 ---- ---- .709A .709A .726 -.325 1.051 2380 ---- ---- .733A .733A .750 -.331 1.081 2385 ---- ---- .757A .757A .774 -.337 1.111 2390 ---- ---- .782A .782A .799 -.342 1.141 1 2395 ---- ---- .807A .807A .824 -.348 1.172 2400 ---- ---- .833A .833A .850 -.354 1.204 1 2405 ---- ---- .859A .859A .877 -.359 1.236 2410 ---- ---- .886A .886A .904 -.364 1.268 2415 ---- ---- .914A .914A .931 -.370 1.301 2420 ---- ---- .941A .941A .959 -.375 1.334 2425 ---- ---- .970A .970A .988 -.380 1.368 2430 ---- ---- .998A .998A 1.017 -.385 1.402 2435 ---- ---- 1.028A 1.028A 1.046 -.391 1.437 2440 ---- ---- 1.057A 1.057A 1.076 -.396 1.472 2445 ---- ---- 1.087A 1.087A 1.107 -.401 1.508 2450 ---- ---- 1.118A 1.118A 1.138 -.406 1.544 2455 ---- ---- 1.149A 1.149A 1.170 -.410 1.580 2460 ---- ---- 1.181A 1.181A 1.202 -.415 1.617 2465 ---- ---- 1.213A 1.213A 1.235 -.419 1.654 2470 ---- ---- 1.245A 1.245A 1.268 -.424 1.692 2475 ---- ---- 1.278A 1.278A 1.301 -.429 1.730 2480 ---- ---- ---- ---- 1.335 -.433 1.768 2485 ---- ---- ---- ---- 1.369 -.437 1.806 2490 ---- ---- ---- ---- 1.404 -.441 1.845 2495 ---- ---- ---- ---- 1.439 -.445 1.884 2500 ---- ---- 1.449A 1.449A 1.475 -.449 1.924 2505 ---- ---- ---- ---- 1.511 -.452 1.963 2510 ---- ---- ---- ---- 1.547 -.456 2.003 2515 ---- ---- ---- ---- 1.584 -.460 2.044 2520 ---- ---- ---- ---- 1.621 -.463 2.084 2525 ---- ---- 1.630A 1.630A 1.658 -.467 2.125 2550 ---- ---- 1.820A 1.820A 1.851 -.482 2.333 2575 ---- ---- 2.018A 2.018A 2.052 -.495 2.547 2 2600 ---- ---- 2.224A 2.224A 2.259 -.507 2.766 2625 ---- ---- 2.435A 2.435A 2.473 -.516 2.989 2650 ---- ---- 2.653A 2.653A 2.692 -.524 3.216 2675 ---- ---- 2.875A 2.875A 2.916 -.530 3.446 2700 ---- ---- 3.100A 3.100A 3.144 -.535 3.679 2725 ---- ---- 3.328A 3.328A 3.375 -.539 3.914 2750 ---- ---- 3.560A 3.560A 3.609 -.542 4.151 2775 ---- ---- 3.795A 3.795A 3.845 -.545 4.390 2800 ---- ---- 4.032A 4.032A 4.083 -.548 4.631 2825 ---- ---- 4.271A 4.271A 4.323 -.550 4.873 2850 ---- ---- 4.510A 4.510A 4.564 -.552 5.116 2875 ---- ---- 4.752A 4.752A 4.806 -.553 5.359 2900 ---- ---- ---- ---- 5.050 -.554 5.604 2925 ---- ---- ---- ---- 5.294 -.555 5.849 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 9 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.982 +.558 7.424 1625 ---- ---- ---- ---- 7.732 +.558 7.174 1650 ---- ---- ---- ---- 7.482 +.558 6.924 1675 ---- ---- ---- ---- 7.232 +.558 6.674 1700 ---- ---- ---- ---- 6.982 +.558 6.424 1725 ---- ---- ---- ---- 6.732 +.558 6.174 1750 ---- ---- ---- ---- 6.482 +.558 5.924 1775 ---- ---- ---- ---- 6.232 +.558 5.674 1800 ---- ---- ---- ---- 5.982 +.558 5.424 1825 ---- ---- ---- ---- 5.732 +.558 5.174 1850 ---- ---- ---- ---- 5.482 +.558 4.924 1875 ---- ---- ---- ---- 5.232 +.558 4.674 1900 ---- ---- ---- ---- 4.982 +.558 4.424 1925 ---- ---- ---- ---- 4.732 +.558 4.174 1950 ---- ---- ---- ---- 4.482 +.558 3.924 1975 ---- ---- ---- ---- 4.232 +.558 3.674 2000 ---- ---- ---- ---- 3.982 +.558 3.424 2010 ---- ---- ---- ---- 3.882 +.558 3.324 2015 ---- ---- ---- ---- 3.832 +.558 3.274 2020 ---- ---- ---- ---- 3.782 +.558 3.224 2025 ---- ---- ---- ---- 3.732 +.558 3.174 2030 ---- ---- ---- ---- 3.682 +.558 3.124 2035 ---- ---- ---- ---- 3.632 +.558 3.074 2040 ---- ---- ---- ---- 3.582 +.558 3.024 2045 ---- ---- ---- ---- 3.532 +.558 2.974 2050 ---- ---- ---- ---- 3.482 +.558 2.924 2055 ---- ---- ---- ---- 3.432 +.558 2.874 2060 ---- ---- ---- ---- 3.382 +.558 2.824 2065 ---- ---- ---- ---- 3.332 +.558 2.774 2070 ---- ---- ---- ---- 3.282 +.558 2.724 2075 ---- ---- ---- ---- 3.232 +.558 2.674 2080 ---- ---- ---- ---- 3.182 +.558 2.624 2085 ---- ---- ---- ---- 3.132 +.558 2.574 2090 ---- ---- ---- ---- 3.082 +.558 2.524 2095 ---- ---- ---- ---- 3.032 +.558 2.474 2100 ---- ---- ---- ---- 2.983 +.559 2.424 2105 ---- ---- ---- ---- 2.933 +.559 2.374 2110 ---- ---- ---- ---- 2.883 +.559 2.324 2115 ---- ---- ---- ---- 2.833 +.559 2.274 2120 ---- ---- ---- ---- 2.783 +.559 2.224 2125 ---- ---- ---- ---- 2.733 +.558 2.175 2130 ---- ---- ---- ---- 2.683 +.558 2.125 2135 ---- ---- ---- ---- 2.633 +.558 2.075 2140 ---- ---- ---- ---- 2.583 +.558 2.025 2145 ---- ---- ---- ---- 2.533 +.558 1.975 2150 ---- ---- ---- ---- 2.483 +.558 1.925 2155 ---- ---- ---- ---- 2.433 +.558 1.875 2160 ---- ---- ---- ---- 2.383 +.557 1.826 2165 ---- ---- ---- ---- 2.333 +.557 1.776 2170 ---- ---- ---- ---- 2.283 +.557 1.726 2175 ---- ---- ---- ---- 2.233 +.556 1.677 2180 ---- ---- ---- ---- 2.183 +.555 1.628 2185 ---- ---- ---- ---- 2.133 +.554 1.579 2190 ---- ---- ---- ---- 2.083 +.554 1.529 2195 ---- ---- ---- ---- 2.033 +.552 1.481 2200 ---- ---- ---- ---- 1.983 +.551 1.432 1 2205 ---- ---- ---- ---- 1.933 +.550 1.383 2210 ---- ---- ---- ---- 1.883 +.548 1.335 2215 ---- ---- ---- ---- 1.833 +.546 1.287 1 2220 ---- ---- ---- ---- 1.783 +.544 1.239 2225 ---- ---- ---- ---- 1.733 +.541 1.192 2230 ---- ---- ---- ---- 1.683 +.538 1.145 1 2235 ---- ---- ---- ---- 1.633 +.535 1.098 2240 ---- ---- ---- ---- 1.583 +.531 1.052 2245 ---- ---- ---- ---- 1.533 +.526 1.007 2250 ---- 1.146B ---- 1.144B 1.483 +.522 .961 1 2255 ---- ---- ---- ---- 1.433 +.516 .917 2260 ---- ---- ---- ---- 1.383 +.510 .873 2265 ---- .833B ---- ---- 1.333 +.503 .830 2270 ---- .841B ---- ---- 1.283 +.496 .787 2275 ---- .963B ---- .963B 1.233 +.487 .746 2280 ---- .811B ---- ---- 1.184 +.479 .705 2285 ---- .792B ---- ---- 1.134 +.468 .666 2290 ---- .747B ---- ---- 1.085 +.458 .627 2295 ---- .702B ---- ---- 1.036 +.446 .590 1 2300 ---- .921B .510A .510A .987 +.434 .553 2 2305 ---- .680B .477A .477A .938 +.420 .518 2310 ---- .680B .445A .445A .890 +.406 .484 2315 ---- .713B .414A .414A .842 +.390 .452 2320 ---- .666B .385A .385A .794 +.373 .421 2 2325 ---- .805B .357A .357A .747 +.356 .391 2330 ---- .582B .332A .332A .700 +.337 .363 2335 ---- .588B .308A .308A .654 +.318 .336 2340 ---- .564B .300A .300A .609 +.298 .311 2345 ---- .555B .286A .286A .565 +.278 .287 2350 .338 .573B .338 .311A .522 +.258 2 .264 2 9 2355 ---- .469B ---- .390B .480 +.237 .243 60 64 2360 ---- .428B ---- .382B .439 +.217 .222 1 2 2365 ---- .386B ---- .358B .400 +.197 .203 1 2370 .208 .349B .182A .335B .363 +.178 1 .185 6 2375 ---- .367B .163A .163A .327 +.159 .168 2380 .213 .331B .135A .293A .294 +.142 12 .152 1 2385 .151 .298B .121A .146A .262 +.124 1 .138 2 2390 ---- .265B .111A .111A .233 +.109 .124 2 2395 .195 .237B .098A .237B .206 +.095 6 .111 2400 ---- .210B .086A .086A .181 +.081 .100 1 6 2405 ---- .185B .075A .075A .158 +.069 .089 2410 ---- .162B .066A .066A .138 +.058 .080 2415 ---- .141B .058A .058A .120 +.049 .071 2420 .073 .122B .050A .104A .103 +.040 9 .063 1 1 2425 ---- .105B .044A .044A .089 +.033 .056 5 3 2430 ---- .093B .039A .093B .076 +.026 .050 2 2435 ---- .080B .034A .080B .065 +.020 .045 20 20 2440 ---- .068B .030A .068B .055 +.015 .040 2 2445 ---- .058B .027A .058B .047 +.012 .035 2450 ---- .049B .024A .049B .039 +.008 .031 10 2455 ---- .041B .021A .041B .033 +.005 1 .028 2460 ---- .034B .019A .034B .028 +.003 .025 2465 ---- .028B .017A .028B .023 +.001 .022 2470 ---- .023B .016A .016A .019 -.001 .020 2475 ---- .019B .014A .014A .016 -.001 .017 13 2480 ---- .016B .013A .013A .014 -.001 .015 10 2485 ---- ---- .012A .012A .011 -.003 .014 4 2490 ---- ---- .011A .011A .009 -.003 .012 5 2495 ---- ---- .010A .010A .008 -.003 .011 4 2500 .008 .008 .008 .008 .006 -.004 2 .010 3 2505 ---- ---- ---- ---- .005 -.003 .008 5 2510 ---- ---- .007A .007A .004 -.004 .008 2515 ---- ---- .006A .006A .003 -.004 .007 2520 ---- ---- .005A .005A .003 -.003 .006 2525 ---- ---- .004A .004A .002 -.003 .005 2 1 2550 ---- ---- ---- ---- .001 -.002 .003 1 7 2575 ---- ---- ---- ---- .001 -.001 .002 5 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 1 2675 ---- ---- ---- ---- .001 UNCH .001 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 34 93 218 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 40 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 15 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2030 ---- ---- ---- ---- .001 UNCH .001 2035 ---- ---- ---- ---- .001 UNCH .001 2040 ---- ---- ---- ---- .001 UNCH .001 2045 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2 2055 ---- ---- ---- ---- .001 UNCH .001 2060 ---- ---- ---- ---- .001 UNCH .001 2065 ---- ---- ---- ---- .001 UNCH .001 2070 ---- ---- ---- ---- .001 UNCH .001 1 2075 ---- ---- ---- ---- .001 UNCH .001 2080 ---- ---- ---- ---- .001 UNCH .001 2085 ---- ---- ---- ---- .001 UNCH .001 2090 ---- ---- ---- ---- .001 UNCH .001 14 2095 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2105 ---- ---- ---- ---- .001 UNCH .001 2110 ---- ---- ---- ---- .001 UNCH .001 2115 ---- ---- ---- ---- .001 UNCH .001 5 2120 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2130 ---- ---- ---- ---- .001 UNCH .001 7 2135 ---- ---- ---- ---- .001 UNCH .001 2140 ---- ---- ---- ---- .001 UNCH .001 1 2145 ---- ---- ---- ---- .001 UNCH .001 1 2150 ---- ---- ---- ---- .001 UNCH .001 5 2155 ---- ---- ---- ---- .001 -.001 .002 4 2160 ---- ---- ---- ---- .001 -.001 .002 1 2165 ---- ---- ---- ---- .001 -.001 .002 6 2170 ---- ---- ---- ---- .001 -.002 .003 5 2175 ---- ---- ---- ---- .001 -.003 .004 30 2180 ---- ---- ---- ---- .001 -.003 .004 2185 ---- ---- .004A .004A .001 -.004 .005 2190 ---- ---- .004A .004A .001 -.005 .006 8 2195 ---- ---- .004A .004A .001 -.006 .007 2200 ---- ---- .004A .004A .001 -.007 .008 53 2205 ---- ---- .004A .004A .001 -.009 .010 2210 ---- ---- .004A .004A .001 -.011 .012 12 2215 ---- ---- .004A .004A .001 -.013 .014 11 2220 ---- ---- .004A .004A .001 -.015 .016 4 2225 ---- ---- .004A .004A .001 -.017 .018 1 2230 .003 .003 .003 .003 .001 -.020 20 .021 20 20 2235 ---- ---- .004A .004A .001 -.024 .025 4 2240 ---- ---- .004A .004A .001 -.028 .029 2245 ---- ---- .004A .004A .001 -.032 .033 2 2250 ---- ---- .004A .004A .001 -.037 .038 9 2255 ---- ---- .005A .005A .001 -.042 .043 10 2260 ---- ---- .005A .005A .001 -.048 .049 2265 ---- .057B .006A .006A .001 -.055 .056 2270 ---- .065B .006A .006A .001 -.063 .064 2275 ---- .075B .006A .074B .002 -.070 .072 7 2280 ---- .084B .006A .084B .002 -.079 .081 6 2285 ---- .096B .006A .096B .003 -.089 .092 5 2290 .015 .109B .007A .016B .003 -.100 1 .103 1 5 2295 ---- .122B .007A .122B .004 -.112 .116 3 2300 ---- .137B .009A .137B .005 -.124 .129 2 1 2305 .004 .153B .004 .004 .007 -.137 14 .144 2310 ---- .171B .011A .171B .008 -.153 .161 11 2315 ---- .189B .012A .189B .010 -.168 .178 2320 ---- .210B .014A .210B .012 -.185 .197 3 6 2325 .056 .231B .016A .016A .015 -.202 4 .217 7 10 2330 .019 .255B .018A .018A .019 -.220 14 .239 2 2 2335 ---- .279B .021A .279B .023 -.240 .263 2 2 2340 ---- .308B .025A .296B .027 -.260 .287 2 1 2345 ---- .333B .030A .030A .033 -.280 1 .313 2350 .137 .362B .035A .035A .040 -.300 2 .340 2 3 2355 ---- .392B .041A .041A .048 -.321 .369 1 6 2360 .057 .059 .049A .049A .057 -.341 3 .398 4 2 2365 ---- ---- .058A .058A .068 -.361 .429 1 1 2370 ---- .467B .069A .464B .081 -.380 .461 2375 .115 .503B .077 .083 .095 -.399 4 .494 2 2380 ---- ---- .095A .095A .112 -.416 .528 2385 .222 .280 .113A .113A .130 -.433 8 .563 2390 ---- ---- .131A .131A .151 -.449 .600 2395 .218 .218 .151A .192B .174 -.463 4 .637 2400 .221 .221 .174A .174A .199 -.477 1 .676 7 2405 ---- ---- .198A .198A .226 -.489 .715 2410 ---- ---- .225A .225A .256 -.500 .756 2415 ---- ---- .253A .253A .287 -.510 .797 2420 ---- ---- .286A .286A .321 -.518 .839 2425 ---- ---- .317A .317A .357 -.525 .882 2430 ---- ---- .352A .352A .394 -.532 .926 2435 ---- ---- .461A .461A .433 -.537 .970 2440 ---- ---- .496A .496A .473 -.542 1.015 2445 ---- ---- .534A .534A .514 -.547 1.061 2450 ---- ---- .505A .505A .557 -.550 1.107 5 8 2455 ---- ---- .616A .616A .601 -.552 1.153 2460 ---- ---- .658A .658A .646 -.554 1.200 2465 ---- ---- .702A .702A .691 -.557 1.248 2470 ---- ---- .768A .768A .737 -.558 1.295 2475 ---- ---- .726A .726A .784 -.559 1.343 1 2480 ---- ---- ---- ---- .831 -.560 1.391 2485 ---- ---- ---- ---- .879 -.560 1.439 4 2490 ---- ---- ---- ---- .927 -.561 1.488 1 2495 ---- ---- ---- ---- .975 -.561 1.536 1 2500 ---- ---- ---- ---- 1.024 -.561 1.585 2505 ---- ---- ---- ---- 1.073 -.561 1.634 2510 ---- ---- ---- ---- 1.122 -.561 1.683 2515 ---- ---- ---- ---- 1.171 -.561 1.732 2520 ---- ---- ---- ---- 1.221 -.560 1.781 2525 ---- ---- ---- ---- 1.270 -.561 1.831 1 2550 ---- ---- ---- ---- 1.519 -.559 2.078 2575 ---- ---- ---- ---- 1.769 -.558 2.327 2600 ---- ---- ---- ---- 2.019 -.557 2.576 2625 ---- ---- ---- ---- 2.269 -.557 2.826 2650 ---- ---- ---- ---- 2.519 -.557 3.076 2675 ---- ---- ---- ---- 2.769 -.557 3.326 2700 ---- ---- ---- ---- 3.018 -.558 3.576 2725 ---- ---- ---- ---- 3.268 -.558 3.826 2750 ---- ---- ---- ---- 3.518 -.558 4.076 2775 ---- ---- ---- ---- 3.768 -.558 4.326 2800 ---- ---- ---- ---- 4.018 -.558 4.576 2825 ---- ---- ---- ---- 4.268 -.558 4.826 2850 ---- ---- ---- ---- 4.518 -.558 5.076 2875 ---- ---- ---- ---- 4.768 -.558 5.326 2900 ---- ---- ---- ---- 5.018 -.558 5.576 2925 ---- ---- ---- ---- 5.268 -.558 5.826 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 52 368 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.732 +.558 6.174 1750 ---- ---- ---- ---- 6.482 +.558 5.924 1775 ---- ---- ---- ---- 6.232 +.558 5.674 1800 ---- ---- ---- ---- 5.982 +.558 5.424 1825 ---- ---- ---- ---- 5.732 +.557 5.175 1850 ---- ---- ---- ---- 5.482 +.557 4.925 1875 ---- ---- ---- ---- 5.232 +.556 4.676 1900 ---- ---- ---- ---- 4.982 +.554 4.428 1925 ---- ---- ---- ---- 4.732 +.553 4.179 1950 ---- ---- ---- ---- 4.483 +.551 3.932 1975 ---- ---- ---- ---- 4.234 +.549 3.685 2000 ---- ---- ---- ---- 3.985 +.546 3.439 2025 ---- ---- ---- ---- 3.737 +.543 3.194 2050 ---- ---- ---- ---- 3.490 +.539 2.951 2075 ---- ---- ---- ---- 3.244 +.533 2.711 2100 ---- 2.694B ---- 2.694B 3.000 +.527 2.473 2125 ---- 2.656B ---- 2.656B 2.757 +.516 2.241 2135 ---- ---- ---- ---- 2.660 +.511 2.149 2140 ---- ---- ---- ---- 2.612 +.508 2.104 2145 ---- ---- ---- ---- 2.564 +.506 2.058 2150 ---- 2.576B ---- 2.576B 2.516 +.502 2.014 2155 ---- ---- ---- ---- 2.469 +.500 1.969 2160 ---- ---- ---- ---- 2.421 +.496 1.925 2165 ---- 1.902B ---- ---- 2.374 +.493 1.881 2170 ---- 1.880B ---- ---- 2.327 +.490 1.837 2175 ---- 2.338B ---- 2.338B 2.280 +.486 1.794 1 2180 ---- 1.859B ---- ---- 2.233 +.482 1.751 2185 ---- 1.831B ---- ---- 2.186 +.478 1.708 2190 ---- 1.807B ---- ---- 2.140 +.474 1.666 2195 ---- 1.810B ---- ---- 2.094 +.470 1.624 2200 ---- 2.104B ---- 2.104B 2.048 +.465 1.583 2205 ---- 1.872B ---- ---- 2.003 +.461 1.542 2210 ---- 1.828B ---- ---- 1.957 +.455 1.502 2215 ---- 1.783B ---- ---- 1.912 +.450 1.462 2220 ---- 1.797B ---- ---- 1.868 +.446 1.422 2225 ---- 1.877B ---- 1.876B 1.823 +.440 1.383 2230 ---- 1.765B ---- ---- 1.779 +.434 1.345 2235 ---- 1.724B ---- ---- 1.736 +.429 1.307 2240 ---- 1.680B ---- ---- 1.692 +.422 1.270 2245 ---- 1.637B ---- ---- 1.650 +.417 1.233 2250 ---- 1.658B ---- 1.658B 1.607 +.410 1.197 2255 ---- 1.550B ---- ---- 1.565 +.404 1.161 2260 ---- 1.508B ---- ---- 1.523 +.397 1.126 2265 ---- 1.465B 1.053A 1.053A 1.482 +.390 1.092 2270 ---- 1.423B 1.020A 1.020A 1.441 +.383 1.058 2275 ---- 1.448B .988A .988A 1.401 +.376 1.025 2280 ---- 1.341B .956A .956A 1.361 +.368 .993 2285 ---- 1.300B .925A .925A 1.322 +.361 .961 2290 ---- 1.260B .895A .895A 1.283 +.353 .930 2295 ---- 1.221B .865A .865A 1.245 +.345 .900 2300 ---- 1.250B .837A .837A 1.207 +.337 .870 2305 ---- 1.143B .808A .808A 1.170 +.329 .841 2310 ---- 1.106B .781A .781A 1.134 +.322 .812 2315 ---- 1.068B .754A .754A 1.098 +.314 .784 2320 ---- 1.029B .728A .728A 1.062 +.305 .757 2 2325 ---- 1.067B .703A .703A 1.028 +.298 .730 2330 ---- 1.001B .678A .678A .994 +.290 .704 2335 ---- .983B .654A .654A .961 +.283 .678 2340 ---- .962B .631A .631A .928 +.274 .654 2345 ---- .930B .620A .620A .896 +.266 .630 2350 ---- .900B .605A .605A .865 +.259 .606 1 2355 ---- .866B ---- .860B .835 +.252 .583 2 2360 ---- .835B ---- .833B .805 +.244 .561 1 2365 ---- .805B ---- .799B .776 +.236 .540 3 2370 ---- .776B ---- .775B .748 +.229 .519 1 2375 ---- .750B ---- .750B .720 +.220 .500 2380 ---- .723B .479A .479A .693 +.213 .480 2 2385 ---- .695B .454A .454A .667 +.205 .462 2390 ---- .669B .423A .423A .641 +.197 .444 2395 ---- .643B .406A .406A .615 +.189 .426 2400 .567 .618B .390A .618B .590 +.181 1 .409 6 2405 ---- .594B .374A .374A .566 +.173 .393 2410 ---- .571B .361A .361A .543 +.166 .377 2415 ---- .548B .346A .346A .520 +.158 .362 2420 ---- .526B .332A .332A .498 +.151 .347 2425 ---- .505B .319A .319A .476 +.143 .333 6 2430 ---- .484B .306A .306A .456 +.137 .319 2435 ---- .464B .293A .293A .436 +.130 .306 2440 ---- .444B .282A .282A .417 +.123 .294 2445 ---- .425B .270A .270A .399 +.117 .282 2450 ---- .407B .259A .259A .382 +.112 1 .270 1 2455 ---- .389B .248A .248A .365 +.106 .259 2460 ---- .372B .238A .238A .349 +.101 .248 2465 ---- .356B .228A .228A .334 +.096 .238 2 2470 ---- .340B .220A .220A .319 +.091 .228 2475 .335 .335 .210A .313A .305 +.087 1 .218 2480 ---- .311B .202A .202A .291 +.082 .209 2485 ---- .297B .193A .193A .278 +.078 .200 2490 ---- .284B .185A .185A .266 +.074 .192 2495 ---- .272B .178A .178A .254 +.070 .184 2500 ---- .260B .171A .171A .242 +.066 1 .176 16 2505 .222 .248B .164A .248B .231 +.062 5 .169 2510 ---- .237B .157A .157A .221 +.059 .162 2515 ---- .226B .151A .151A .211 +.056 .155 2520 ---- .215B .145A .145A .201 +.052 .149 2525 .185 .205B .139A .205B .192 +.050 1 .142 1 2550 ---- .162B .113A .113A .151 +.036 .115 1 2575 ---- .127B .092A .127B .119 +.026 .093 2600 ---- .099B ---- .099B .093 +.018 .075 2625 ---- .077B ---- .077B .073 +.012 .061 1 2650 ---- .060B ---- .060B .058 +.009 .049 1 2675 ---- .047B ---- .047B .046 +.006 .040 2700 ---- .036B ---- .036B .036 +.003 .033 2725 ---- .028B ---- .028B .029 +.002 .027 2750 ---- ---- ---- ---- .024 +.002 .022 2775 ---- ---- ---- ---- .019 UNCH .019 2800 ---- ---- ---- ---- .016 UNCH .016 2825 ---- ---- ---- ---- .014 +.001 .013 2850 ---- ---- ---- ---- .011 -.001 .012 2875 ---- ---- ---- ---- .010 UNCH .010 1 2900 ---- ---- ---- ---- .008 -.001 .009 2925 ---- ---- ---- ---- .007 -.001 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 49 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.003 .004 1825 ---- ---- ---- ---- .001 -.003 .004 1850 ---- ---- ---- ---- .001 -.004 .005 1875 ---- ---- ---- ---- .002 -.005 .007 1900 ---- ---- ---- ---- .002 -.006 .008 1925 ---- ---- .009A .009A .003 -.007 .010 1950 ---- ---- .010A .010A .004 -.008 .012 1 1975 ---- ---- .011A .011A .005 -.010 .015 2000 ---- ---- .012A .012A .007 -.012 .019 2025 ---- ---- .014A .014A .009 -.015 .024 2050 ---- ---- .016A .016A .012 -.019 .031 2075 ---- ---- .019A .019A .016 -.025 .041 1 2100 ---- ---- .024A .024A .021 -.032 .053 2125 ---- ---- .031A .031A .028 -.042 .070 2135 ---- ---- .034A .034A .032 -.046 .078 2140 ---- ---- .036A .036A .034 -.049 .083 2145 ---- ---- .037A .037A .036 -.052 .088 2150 ---- ---- .039A .039A .038 -.055 .093 2 2155 ---- ---- .042A .042A .040 -.058 .098 1 2160 ---- ---- .044A .044A .043 -.061 .104 2165 ---- ---- .046A .046A .045 -.065 .110 2170 ---- ---- .049A .049A .048 -.068 .116 2175 ---- ---- .052A .052A .051 -.072 .123 2180 ---- ---- .055A .055A .054 -.076 .130 2185 ---- .138B .058A .138B .058 -.079 .137 2190 ---- .146B .061A .146B .061 -.084 .145 2195 ---- .155B .065A .155B .065 -.088 .153 2200 .080 .164B .068A .068A .069 -.093 7 .162 26 2205 ---- .174B .072A .174B .073 -.098 .171 2210 ---- .184B .076A .184B .078 -.102 .180 2215 ---- .194B .081A .193B .083 -.107 .190 2220 ---- .205B .086A .205B .088 -.112 .200 1 2225 ---- .216B .091A .216B .094 -.117 .211 2230 ---- .228B .097A .228B .100 -.123 .223 2235 ---- .241B .102A .241B .106 -.129 .235 8 2240 ---- .254B .108A .254B .113 -.134 .247 2245 ---- .268B .115A .268B .120 -.141 .261 1 2250 ---- .282B .121A .282B .127 -.147 .274 1 2255 ---- .297B .129A .297B .135 -.154 .289 5 2260 ---- .313B .137A .313B .144 -.160 .304 2265 ---- .329B .145A .329B .152 -.167 .319 2270 ---- .346B .154A .346B .161 -.174 .335 2275 ---- .363B .163A .363B .171 -.181 .352 8 2280 ---- .382B .172A .382B .181 -.189 .370 2285 ---- .400B .183A .400B .192 -.196 .388 2290 ---- .420B .192A .419B .203 -.204 .407 2295 ---- .439B .203A .439B .215 -.211 .426 2300 ---- .460B .215A .460B .227 -.219 .446 35 2305 ---- .482B .228A .482B .240 -.227 .467 1 2310 ---- .504B .240A .504B .253 -.236 .489 2315 ---- .526B .253A .526B .267 -.244 .511 2320 ---- .550B .267A .550B .282 -.251 .533 1 2325 ---- .574B .282A .574B .297 -.259 .556 2330 ---- .599B .297A .599B .313 -.267 .580 2335 ---- .624B .313A .624B .330 -.275 .605 2340 ---- .651B .329A .651B .347 -.283 .630 2345 ---- .680B .347A .678B .365 -.290 .655 2350 ---- .705B .365A .695B .384 -.298 .682 6 2355 ---- .733B .383A .710B .403 -.306 .709 2360 ---- ---- .402A .402A .424 -.313 .737 2365 ---- ---- .422A .422A .445 -.321 .766 2370 ---- ---- .443A .443A .466 -.329 .795 2375 ---- .827B .464A .464A .489 -.336 .825 1 2380 ---- .865B .489A .859B .512 -.344 .856 1 2385 ---- .904B .513A .896B .535 -.352 .887 1 2390 ---- .944B .537A .942B .559 -.360 .919 2395 ---- .978B .561A .975B .583 -.368 .951 2400 ---- 1.012B .586A 1.009B .608 -.376 .984 1 2405 ---- 1.046B .612A 1.044B .634 -.384 1.018 2410 ---- 1.081B .638A 1.079B .660 -.392 1.052 2415 ---- 1.117B .661A 1.114B .688 -.398 1.086 2420 ---- 1.153B .688A 1.150B .715 -.407 1.122 2425 ---- 1.160B .716A .716A .744 -.413 1.157 1 2430 ---- ---- .745A .745A .773 -.421 1.194 2435 ---- ---- .775A .775A .804 -.427 1.231 2440 ---- ---- .805A .805A .835 -.433 1.268 2445 ---- ---- .837A .837A .866 -.440 1.306 2450 ---- ---- .869A .869A .899 -.445 1.344 2455 ---- ---- .902A .902A .932 -.451 1.383 2460 ---- ---- .935A .935A .966 -.456 1.422 2465 ---- ---- .968A .968A 1.001 -.461 1.462 2470 ---- ---- 1.003A 1.003A 1.036 -.466 1.502 2475 ---- ---- 1.036A 1.036A 1.071 -.471 1.542 2480 ---- ---- 1.073A 1.073A 1.108 -.475 1.583 2485 ---- ---- 1.109A 1.109A 1.145 -.479 1.624 2490 ---- ---- 1.209A 1.209A 1.182 -.484 1.666 2495 ---- ---- 1.246A 1.246A 1.220 -.487 1.707 2500 ---- ---- 1.223A 1.223A 1.259 -.491 1.750 2505 ---- ---- 1.322A 1.322A 1.298 -.494 1.792 2510 ---- ---- 1.359A 1.359A 1.337 -.498 1.835 2515 ---- ---- 1.398A 1.398A 1.377 -.501 1.878 2520 ---- ---- 1.437A 1.437A 1.417 -.505 1.922 2525 ---- ---- 1.416A 1.416A 1.458 -.507 1.965 2550 ---- ---- 1.623A 1.623A 1.667 -.520 2.187 2575 ---- ---- 1.837A 1.837A 1.884 -.531 2.415 2600 ---- ---- 2.059A 2.059A 2.108 -.539 2.647 2625 ---- ---- 2.286A 2.286A 2.338 -.544 2.882 2650 ---- ---- 2.518A 2.518A 2.572 -.548 3.120 2675 ---- ---- 2.754A 2.754A 2.810 -.551 3.361 2700 ---- ---- 2.992A 2.992A 3.050 -.554 3.604 2725 ---- ---- ---- ---- 3.293 -.555 3.848 2750 ---- ---- ---- ---- 3.537 -.556 4.093 2775 ---- ---- ---- ---- 3.783 -.556 4.339 2800 ---- ---- ---- ---- 4.029 -.557 4.586 2825 ---- ---- ---- ---- 4.277 -.557 4.834 2850 ---- ---- ---- ---- 4.525 -.557 5.082 2875 ---- ---- ---- ---- 4.773 -.558 5.331 2900 ---- ---- ---- ---- 5.022 -.558 5.580 2925 ---- ---- ---- ---- 5.271 -.558 5.829 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 103 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.733 +.557 5.176 1850 ---- ---- ---- ---- 5.483 +.555 4.928 1875 ---- ---- ---- ---- 5.234 +.554 4.680 1900 ---- ---- ---- ---- 4.985 +.553 4.432 1925 ---- ---- ---- ---- 4.736 +.550 4.186 1950 ---- ---- ---- ---- 4.487 +.547 3.940 1975 ---- ---- ---- ---- 4.239 +.544 3.695 2000 ---- ---- ---- ---- 3.992 +.540 3.452 2025 ---- ---- ---- ---- 3.745 +.534 3.211 2050 ---- 3.171B ---- 3.170B 3.501 +.528 2.973 2075 ---- 3.116B ---- 3.116B 3.258 +.520 2.738 2100 ---- 3.056B ---- 3.056B 3.018 +.511 2.507 2125 ---- 2.841B ---- 2.841B 2.781 +.499 2.282 2150 ---- 2.605B ---- 2.605B 2.548 +.485 2.063 2175 ---- 2.376B ---- 2.376B 2.320 +.468 1.852 2200 ---- 2.151B ---- 2.151B 2.098 +.447 1.651 2220 ---- ---- ---- ---- 1.925 +.427 1.498 2225 ---- 1.934B ---- 1.934B 1.883 +.423 1.460 2230 ---- ---- ---- ---- 1.841 +.417 1.424 2235 ---- ---- ---- ---- 1.799 +.411 1.388 2240 ---- ---- ---- ---- 1.758 +.406 1.352 2245 ---- ---- ---- ---- 1.717 +.400 1.317 2250 ---- 1.725B ---- 1.725B 1.676 +.394 1.282 2255 ---- ---- ---- ---- 1.636 +.388 1.248 2260 ---- ---- ---- ---- 1.597 +.382 1.215 2265 ---- ---- ---- ---- 1.558 +.376 1.182 2270 ---- ---- ---- ---- 1.519 +.369 1.150 2275 ---- 1.525B ---- 1.525B 1.481 +.363 1.118 2280 ---- ---- ---- ---- 1.444 +.357 1.087 2285 ---- ---- ---- ---- 1.407 +.351 1.056 2290 ---- ---- ---- ---- 1.370 +.344 1.026 2295 ---- ---- ---- ---- 1.334 +.337 .997 2300 ---- 1.340B ---- 1.340B 1.298 +.330 .968 2305 ---- ---- ---- ---- 1.263 +.323 .940 2310 ---- .949B ---- .949B 1.229 +.317 .912 2315 ---- .949B ---- .947B 1.195 +.310 .885 2320 ---- .951B ---- .951B 1.162 +.303 .859 2325 ---- 1.167B ---- 1.167B 1.129 +.296 .833 2330 ---- .925B ---- .925B 1.097 +.289 .808 2335 ---- .926B ---- .926B 1.066 +.283 .783 2340 ---- .926B ---- .925B 1.035 +.276 .759 2345 ---- .935B ---- .935B 1.004 +.268 .736 2350 ---- 1.008B ---- 1.008B .974 +.261 .713 2355 ---- .930B ---- .930B .945 +.255 .690 2360 ---- .927B ---- .927B .916 +.247 .669 2365 ---- .917B ---- .917B .888 +.240 .648 2370 ---- .891B ---- .891B .861 +.234 .627 2375 ---- .864B ---- .864B .834 +.227 .607 2380 ---- .836B ---- .836B .807 +.220 .587 2385 ---- .811B ---- .811B .782 +.214 .568 2390 ---- .785B ---- .785B .756 +.206 .550 2395 ---- .760B .512A .512A .732 +.200 .532 2400 ---- .735B .495A .495A .708 +.194 .514 4 2405 ---- .712B .479A .479A .684 +.186 .498 2410 ---- .688B .463A .463A .661 +.180 .481 1 2415 ---- .668B .447A .447A .639 +.174 .465 2420 ---- .645B .434A .434A .617 +.167 .450 2425 ---- .624B .418A .418A .596 +.161 .435 2430 ---- .603B .406A .406A .576 +.156 .420 2435 ---- .583B .392A .392A .556 +.150 .406 2440 ---- .563B .379A .379A .536 +.144 .392 2445 ---- .544B .367A .367A .517 +.138 .379 2450 ---- .525B .355A .355A .499 +.133 .366 2455 ---- .507B .343A .343A .481 +.127 .354 2460 ---- .489B .331A .331A .464 +.122 .342 2465 ---- .472B .320A .320A .447 +.116 .331 2470 ---- .456B .310A .310A .431 +.112 .319 2475 ---- .440B .299A .299A .416 +.107 .309 2480 ---- .423B .289A .289A .401 +.103 .298 2485 ---- .408B .280A .280A .386 +.098 .288 4 2490 ---- .394B .270A .270A .372 +.094 .278 2495 ---- .379B .262A .262A .358 +.089 .269 2500 ---- .366B .253A .253A .345 +.085 .260 2505 ---- .353B .244A .244A .332 +.081 .251 2510 ---- .339B .236A .236A .320 +.078 .242 2515 ---- .328B .228A .228A .308 +.074 .234 2520 ---- .316B .221A .221A .297 +.071 .226 2525 ---- .305B .213A .213A .286 +.067 .219 2550 ---- .252B .181A .181A .236 +.052 .184 2575 ---- .209B .153A .153A .195 +.040 .155 2600 .170 .173B .130A .162A .162 +.031 1 .131 1 2625 ---- .143B ---- .143B .134 +.023 .111 2650 .100 .118B .094A .118B .111 +.017 1 .094 1 11 2675 ---- .097B ---- .097B .092 +.013 .079 2700 ---- .081B ---- .081B .077 +.010 .067 2725 ---- .067B ---- .067B .065 +.008 .057 2750 ---- .055B ---- .055B .054 +.005 .049 1 2775 ---- .045B ---- .045B .046 +.004 .042 2800 ---- .038B ---- .038B .039 +.003 .036 2825 ---- .032B ---- .032B .033 +.002 .031 2850 ---- ---- ---- ---- .028 +.001 .027 11 2875 ---- ---- ---- ---- .024 UNCH .024 2900 ---- ---- ---- ---- .020 -.001 .021 2 2 2925 ---- ---- ---- ---- .017 -.001 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 34 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .006 -.002 .008 1850 ---- ---- ---- ---- .007 -.003 .010 1875 ---- ---- ---- ---- .008 -.004 .012 1900 ---- ---- .013A .013A .009 -.006 .015 1925 ---- ---- .014A .014A .010 -.009 .019 1950 ---- ---- .016A .016A .011 -.012 .023 1975 ---- ---- .019A .019A .013 -.015 .028 2000 ---- ---- .018A .018A .016 -.019 .035 1 2025 ---- ---- .022A .022A .019 -.025 .044 2050 ---- ---- .027A .027A .025 -.030 .055 2075 ---- ---- .034A .034A .032 -.038 .070 2100 ---- ---- .043A .043A .042 -.047 .089 5 2125 ---- ---- .055A .055A .055 -.058 .113 2150 ---- ---- .071A .071A .072 -.072 .144 2175 ---- .183B .091A .091A .093 -.089 .182 2200 ---- .234B .117A .117A .120 -.110 .230 32 2220 ---- .282B .143A .143A .147 -.129 .276 2225 ---- .296B .150A .150A .155 -.134 .289 2230 ---- .310B .158A .158A .162 -.140 .302 2235 ---- .324B .166A .166A .171 -.145 .316 2240 ---- .339B .174A .174A .179 -.151 .330 2245 ---- .354B .183A .183A .188 -.157 .345 2250 ---- .370B .192A .192A .198 -.163 .361 2255 ---- .387B .201A .201A .208 -.168 .376 2260 ---- .404B .211A .211A .218 -.175 .393 2265 ---- .421B .221A .221A .229 -.181 .410 2270 ---- .440B .232A .232A .240 -.187 .427 2275 ---- .459B .243A .243A .252 -.194 .446 2280 ---- .479B .255A .255A .264 -.200 .464 2285 ---- .498B .267A .267A .277 -.207 .484 2290 ---- .519B .280A .280A .290 -.214 .504 2295 ---- .540B .293A .293A .304 -.220 .524 2300 ---- .561B .307A .307A .319 -.226 .545 2305 ---- .584B .321A .321A .334 -.233 .567 2310 ---- .607B .336A .336A .349 -.240 .589 2315 ---- .630B .351A .351A .365 -.247 .612 2320 ---- .654B .369A .369A .382 -.253 .635 1 2325 ---- .679B .385A .385A .399 -.260 .659 1 2330 ---- .704B .402A .402A .417 -.267 .684 2335 ---- .731B .420A .420A .435 -.274 .709 2340 ---- .757B .438A .438A .454 -.281 .735 2345 ---- .784B .457A .457A .473 -.289 .762 2350 ---- .814B .476A .476A .493 -.296 .789 2355 ---- ---- .496A .496A .514 -.302 .816 2360 ---- ---- .517A .517A .535 -.309 .844 2365 ---- ---- .538A .538A .557 -.316 .873 1 2370 ---- ---- .560A .560A .579 -.323 .902 1 2375 ---- ---- .583A .583A .602 -.330 .932 2380 ---- ---- .606A .606A .626 -.336 .962 2385 ---- ---- .629A .629A .650 -.343 .993 2390 ---- ---- .654A .654A .674 -.351 1.025 2395 ---- ---- .678A .678A .700 -.357 1.057 2400 ---- ---- .704A .704A .726 -.363 1.089 2 2405 ---- ---- .730A .730A .752 -.370 1.122 2410 ---- ---- .757A .757A .779 -.376 1.155 2415 ---- ---- .784A .784A .807 -.382 1.189 2420 ---- ---- .812A .812A .835 -.389 1.224 1 2425 ---- ---- .841A .841A .864 -.395 1.259 2430 ---- ---- .870A .870A .893 -.401 1.294 2435 ---- ---- .899A .899A .923 -.407 1.330 2440 ---- ---- .929A .929A .953 -.413 1.366 2445 ---- ---- .960A .960A .984 -.419 1.403 2450 ---- ---- .991A .991A 1.016 -.424 1.440 2455 ---- ---- 1.023A 1.023A 1.048 -.429 1.477 2460 ---- ---- 1.057A 1.057A 1.081 -.434 1.515 2465 ---- ---- ---- ---- 1.114 -.440 1.554 2470 ---- ---- ---- ---- 1.148 -.444 1.592 2475 ---- ---- 1.155A 1.155A 1.182 -.449 1.631 2480 ---- ---- ---- ---- 1.217 -.454 1.671 2485 ---- ---- ---- ---- 1.252 -.459 1.711 2490 ---- ---- ---- ---- 1.288 -.463 1.751 2495 ---- ---- ---- ---- 1.324 -.467 1.791 2500 ---- ---- 1.331A 1.331A 1.361 -.471 1.832 2505 ---- ---- ---- ---- 1.398 -.475 1.873 2510 ---- ---- ---- ---- 1.435 -.479 1.914 2515 ---- ---- ---- ---- 1.473 -.483 1.956 2520 ---- ---- ---- ---- 1.512 -.486 1.998 2525 ---- ---- 1.519A 1.519A 1.551 -.489 2.040 2550 ---- ---- 1.715A 1.715A 1.751 -.504 2.255 2575 ---- ---- 1.920A 1.920A 1.959 -.517 2.476 2600 ---- ---- 2.135A 2.135A 2.175 -.526 2.701 2625 ---- ---- 2.352A 2.352A 2.397 -.533 2.930 2650 ---- ---- 2.577A 2.577A 2.624 -.539 3.163 2675 ---- ---- 2.805A 2.805A 2.855 -.543 3.398 2700 ---- ---- 3.038A 3.038A 3.089 -.547 3.636 2725 ---- ---- 3.272A 3.272A 3.326 -.550 3.876 2750 ---- ---- 3.511A 3.511A 3.565 -.552 4.117 2775 ---- ---- 3.751A 3.751A 3.807 -.553 4.360 2800 ---- ---- 3.993A 3.993A 4.049 -.555 4.604 2825 ---- ---- ---- ---- 4.293 -.556 4.849 2850 ---- ---- ---- ---- 4.538 -.556 5.094 2875 ---- ---- ---- ---- 4.784 -.557 5.341 2900 ---- ---- ---- ---- 5.031 -.557 5.588 2925 ---- ---- ---- ---- 5.278 -.558 5.836 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.982 +.558 13.424 1025 ---- ---- ---- ---- 13.732 +.558 13.174 1050 ---- ---- ---- ---- 13.482 +.558 12.924 1075 ---- ---- ---- ---- 13.232 +.558 12.674 1100 ---- ---- ---- ---- 12.982 +.558 12.424 1125 ---- ---- ---- ---- 12.732 +.558 12.174 1150 ---- ---- ---- ---- 12.482 +.558 11.924 1175 ---- ---- ---- ---- 12.232 +.558 11.674 1200 ---- ---- ---- ---- 11.982 +.558 11.424 1225 ---- ---- ---- ---- 11.732 +.558 11.174 1250 ---- ---- ---- ---- 11.482 +.558 10.924 1275 ---- ---- ---- ---- 11.232 +.558 10.674 1300 ---- ---- ---- ---- 10.982 +.558 10.424 1325 ---- ---- ---- ---- 10.732 +.558 10.174 1350 ---- ---- ---- ---- 10.482 +.558 9.924 1375 ---- ---- ---- ---- 10.232 +.558 9.674 1400 ---- ---- ---- ---- 9.982 +.558 9.424 1 1425 ---- ---- ---- ---- 9.732 +.558 9.174 1 1450 ---- ---- ---- ---- 9.482 +.558 8.924 1475 ---- ---- ---- ---- 9.232 +.558 8.674 1500 ---- ---- ---- ---- 8.982 +.558 8.424 1525 ---- ---- ---- ---- 8.732 +.558 8.174 1550 ---- ---- ---- ---- 8.482 +.558 7.924 1575 ---- ---- ---- ---- 8.232 +.558 7.674 1600 ---- ---- ---- ---- 7.982 +.558 7.424 1625 ---- ---- ---- ---- 7.732 +.558 7.174 1650 ---- ---- ---- ---- 7.482 +.558 6.924 1675 ---- ---- ---- ---- 7.232 +.558 6.674 1700 ---- ---- ---- ---- 6.982 +.558 6.424 21 1725 ---- ---- ---- ---- 6.732 +.558 6.174 1 1730 ---- ---- ---- ---- 6.682 +.558 6.124 1735 ---- ---- ---- ---- 6.632 +.558 6.074 1740 ---- ---- ---- ---- 6.582 +.558 6.024 1745 ---- ---- ---- ---- 6.532 +.557 5.975 1750 ---- ---- ---- ---- 6.482 +.557 5.925 1 1755 ---- ---- ---- ---- 6.432 +.557 5.875 1760 ---- ---- ---- ---- 6.382 +.557 5.825 1765 ---- ---- ---- ---- 6.332 +.557 5.775 1770 ---- ---- ---- ---- 6.282 +.557 5.725 1775 ---- ---- ---- ---- 6.232 +.557 5.675 1780 ---- ---- ---- ---- 6.182 +.557 5.625 1785 ---- ---- ---- ---- 6.132 +.557 5.575 1790 ---- ---- ---- ---- 6.082 +.557 5.525 1795 ---- ---- ---- ---- 6.032 +.557 5.475 1800 ---- ---- ---- ---- 5.982 +.557 5.425 2 1805 ---- ---- ---- ---- 5.932 +.557 5.375 1810 ---- ---- ---- ---- 5.882 +.556 5.326 1815 ---- ---- ---- ---- 5.833 +.557 5.276 1820 ---- ---- ---- ---- 5.783 +.557 5.226 4 1825 ---- ---- ---- ---- 5.733 +.557 5.176 11 1830 ---- ---- ---- ---- 5.683 +.557 5.126 1835 ---- ---- ---- ---- 5.633 +.557 5.076 4 1840 ---- ---- ---- ---- 5.583 +.556 5.027 4 1845 ---- ---- ---- ---- 5.533 +.556 4.977 3 1850 ---- ---- ---- ---- 5.483 +.556 4.927 39 1855 ---- ---- ---- ---- 5.433 +.556 4.877 5 1860 ---- ---- ---- ---- 5.383 +.555 4.828 1865 ---- ---- ---- ---- 5.333 +.555 4.778 5 1870 ---- ---- ---- ---- 5.283 +.555 4.728 5 1875 ---- ---- ---- ---- 5.233 +.555 4.678 13 1880 ---- ---- ---- ---- 5.183 +.554 4.629 1885 ---- ---- ---- ---- 5.133 +.554 4.579 1890 ---- ---- ---- ---- 5.083 +.554 4.529 1895 ---- ---- ---- ---- 5.034 +.554 4.480 1900 ---- ---- ---- ---- 4.984 +.554 4.430 16 1905 ---- ---- ---- ---- 4.934 +.553 4.381 1910 ---- ---- ---- ---- 4.884 +.553 4.331 1915 ---- ---- ---- ---- 4.834 +.552 4.282 1920 ---- ---- ---- ---- 4.784 +.552 4.232 1925 ---- ---- ---- ---- 4.734 +.551 4.183 30 1930 ---- ---- ---- ---- 4.685 +.552 4.133 1935 ---- ---- ---- ---- 4.635 +.551 4.084 1940 ---- ---- ---- ---- 4.585 +.551 4.034 1945 ---- ---- ---- ---- 4.535 +.550 3.985 1950 ---- ---- ---- ---- 4.485 +.549 3.936 80 1955 ---- ---- ---- ---- 4.436 +.550 3.886 1960 ---- ---- ---- ---- 4.386 +.549 3.837 1965 ---- ---- ---- ---- 4.336 +.548 3.788 1970 ---- ---- ---- ---- 4.287 +.548 3.739 1975 ---- ---- ---- ---- 4.237 +.547 3.690 121 1980 ---- ---- ---- ---- 4.187 +.546 3.641 1985 ---- ---- ---- ---- 4.138 +.546 3.592 1990 ---- ---- ---- ---- 4.088 +.545 3.543 1995 ---- ---- ---- ---- 4.039 +.545 3.494 2000 ---- ---- ---- ---- 3.989 +.544 3.445 365 2005 ---- ---- ---- ---- 3.940 +.544 3.396 2010 ---- ---- ---- ---- 3.891 +.543 3.348 2015 ---- ---- ---- ---- 3.841 +.542 3.299 2020 ---- ---- ---- ---- 3.792 +.541 3.251 4 2025 ---- ---- ---- ---- 3.743 +.541 3.202 3 2030 ---- ---- ---- ---- 3.693 +.539 3.154 4 2035 ---- ---- ---- ---- 3.644 +.538 3.106 4 2040 ---- ---- ---- ---- 3.595 +.537 3.058 2 2045 ---- ---- ---- ---- 3.546 +.536 3.010 2050 3.054 3.054 3.054 3.054 3.497 +.535 1 2.962 2 35 2055 ---- ---- ---- ---- 3.448 +.534 2.914 2060 ---- ---- ---- ---- 3.399 +.532 2.867 2 2065 ---- ---- ---- ---- 3.350 +.531 2.819 2070 ---- ---- ---- ---- 3.301 +.529 2.772 3 2075 2.821 2.948B 2.776A 2.776A 3.252 +.527 11 2.725 10 19 2080 ---- ---- ---- ---- 3.204 +.526 2.678 2085 ---- ---- ---- ---- 3.155 +.524 2.631 2090 ---- ---- ---- ---- 3.106 +.521 2.585 2095 ---- ---- ---- ---- 3.058 +.520 2.538 2100 2.638 2.910B 2.543A 2.543A 3.009 +.517 4 2.492 1 118 2105 ---- ---- ---- ---- 2.961 +.515 2.446 2110 ---- ---- ---- ---- 2.913 +.513 2.400 2115 ---- ---- ---- ---- 2.865 +.510 2.355 2 2120 ---- ---- ---- ---- 2.817 +.508 2.309 2125 2.680 2.832B 2.680 2.469A 2.769 +.505 3 2.264 1 16 2130 ---- ---- ---- ---- 2.722 +.503 2.219 7 2135 ---- ---- ---- ---- 2.674 +.499 2.175 6 2140 ---- ---- ---- ---- 2.627 +.497 2.130 15 2145 ---- ---- ---- ---- 2.580 +.494 2.086 31 2150 ---- 2.595B ---- 2.595B 2.533 +.491 2.042 2 379 2155 ---- 2.488B ---- ---- 2.486 +.487 1.999 10 2160 ---- 2.442B ---- ---- 2.439 +.483 1.956 13 2165 ---- 2.395B ---- ---- 2.393 +.480 1.913 2 2170 ---- 2.349B ---- ---- 2.347 +.477 1.870 2175 ---- 2.361B ---- 2.361B 2.301 +.473 1.828 145 2180 ---- 2.258B ---- ---- 2.255 +.469 1.786 5 2185 ---- 2.212B ---- ---- 2.210 +.465 1.745 15 2190 ---- 2.167B ---- ---- 2.165 +.461 1.704 2 2195 ---- 2.122B ---- ---- 2.120 +.457 1.663 13 2200 2.111 2.132B 2.111 2.129B 2.075 +.452 3 1.623 10 89 2205 ---- 2.033B ---- ---- 2.031 +.448 1.583 49 2210 ---- 1.989B ---- ---- 1.987 +.443 1.544 7 2215 ---- 1.960B ---- ---- 1.944 +.439 1.505 1 2220 ---- 1.913B ---- ---- 1.900 +.434 1.466 1 2 2225 1.823 1.912B 1.823 1.796A 1.857 +.428 1 1.429 30 2230 ---- 1.826B ---- 1.477B 1.815 +.424 1.391 1 6 2235 ---- 1.782B ---- 1.439B 1.772 +.417 1.355 3 2240 ---- 1.739B ---- 1.401B 1.731 +.412 1.319 7 2245 ---- 1.696B ---- 1.496B 1.689 +.406 1.283 2250 ---- 1.699B ---- 1.699B 1.648 +.400 1.248 43 2255 ---- 1.611B ---- 1.530B 1.607 +.393 1.214 6 2260 ---- 1.570B 1.137A 1.137A 1.567 +.387 1.180 21 2265 ---- 1.529B 1.103A 1.103A 1.527 +.381 1.146 1 10 2270 ---- 1.494B 1.072A 1.072A 1.488 +.374 1.114 4 2275 ---- 1.497B 1.040A 1.040A 1.449 +.367 7 1.082 48 2280 ---- 1.457B 1.009A 1.009A 1.410 +.360 1.050 44 2285 ---- 1.417B .981A .981A 1.373 +.354 1.019 13 2290 ---- 1.379B .952A .952A 1.335 +.346 .989 41 2295 ---- 1.343B .923A .923A 1.298 +.339 .959 6 2300 1.219 1.307B .893A 1.307B 1.262 +.332 2 .930 12 269 2305 ---- 1.268B .867A .867A 1.226 +.325 .901 7 2310 ---- 1.232B .840A .840A 1.191 +.318 .873 9 2315 ---- 1.198B .814A .814A 1.157 +.312 .845 42 2320 ---- 1.162B .788A .788A 1.123 +.304 .819 2 78 2325 ---- 1.129B .761A .761A 1.089 +.297 1 .792 5 148 2330 1.056 1.094B .739A 1.094B 1.057 +.291 1 .766 5 2335 ---- 1.061B .715A .715A 1.024 +.283 .741 9 2340 .697 1.029B .690 1.029B .993 +.276 6 .717 2 8 2345 .833 .998B .670A .997B .962 +.269 1 .693 17 2350 .635 .968B .635 .968B .931 +.261 13 .670 41 244 2355 .681 .935B .626A .861A .901 +.253 4 .648 18 2360 .684 .905B .606A .648A .872 +.246 2 .626 9 2365 ---- .877B .581A .581A .843 +.238 .605 6 2370 ---- .849B .561A .561A .815 +.231 .584 58 2375 .634 .824B .541A .823B .787 +.223 114 .564 105 156 2380 ---- .795B .523A .523A .760 +.215 .545 16 2385 .760 .768B .504A .768B .734 +.208 1 .526 3 2390 .560 .742B .487A .522A .709 +.201 1 .508 64 2395 .534 .717B .469A .714B .684 +.193 6 .491 24 95 2400 .480 .693B .453A .693B .660 +.187 431 .473 32 258 2405 .497 .669B .437A .467A .636 +.179 3 .457 59 73 2410 ---- .644B .421A .421A .614 +.173 .441 48 2415 ---- .622B .406A .406A .592 +.167 .425 38 2420 .488 .603B .392A .603B .571 +.161 2 .410 4 44 2425 .477 .580 .378A .553A .550 +.154 49 .396 12 234 2430 ---- .558B .364A .364A .530 +.149 .381 15 44 2435 ---- .539B .351A .351A .511 +.143 .368 1 5 2440 ---- .519B .339A .339A .492 +.137 .355 7 2445 ---- .500B .326A .326A .474 +.132 .342 10 2450 .355 .481B .315A .456 .456 +.126 19 .330 86 442 2455 ---- .462B .303A .303A .439 +.121 .318 9 2460 .415 .445B .292A .402A .422 +.116 5 .306 30 2465 ---- .429B .281A .281A .406 +.111 .295 12 2470 ---- .412B .271A .271A .390 +.106 2 .284 13 12 2475 .278 .396B .261A .396B .375 +.101 28 .274 24 236 2480 ---- .380B .252A .252A .360 +.096 1 .264 1 2 2485 ---- .365B .243A .243A .346 +.091 .255 2 3 2490 ---- .351B .234A .234A .332 +.087 .245 1 1 2495 .325 .338B .226A .311A .319 +.083 4 .236 2 50 2500 .220 .326B .218A .326B .306 +.078 150 .228 143 781 2505 .300 .314B .210A .287A .294 +.075 2 .219 2 5 2510 ---- .301B .202A .202A .282 +.071 1 .211 1 4 2515 .287 .289B .195A .277A .270 +.066 4 .204 21 2520 ---- .278B .188A .188A .259 +.063 .196 6 45 2525 .182 .267B .181A .267B .248 +.059 30 .189 8 679 2530 .188 .255B .175A .255B .238 +.056 2 .182 17 27 2535 .229 .245B .169A .217A .228 +.053 52 .175 5 16 2540 ---- .235B .163A .163A .219 +.050 .169 5 7 2545 ---- .226B .158A .158A .210 +.048 3 .162 14 9 2550 .169 .217B .152A .217B .201 +.045 44 .156 257 643 2555 .191 .207B .147A .206B .192 +.042 2 .150 3 7 2560 .148 .199B .141A .199B .184 +.039 1 .145 11 2565 ---- .191B .136A .136A .176 +.037 1 .139 12 62 2570 ---- .182B .131A .131A .169 +.035 .134 9 2575 .160 .177 .126A .168A .162 +.033 9 .129 7 121 2580 ---- .168B .122A .122A .155 +.031 .124 6 13 2585 ---- .161B .117A .161B .149 +.030 .119 2 15 2590 ---- .154B .113A .154B .142 +.027 .115 1 12 2595 .107 .148B .107 .148B .136 +.025 3 .111 12 2600 .108 .142B .105A .125A .131 +.024 866 .107 27 1181 2605 .134 .138 .099A .131A .125 +.022 19 .103 34 2610 .128 .131B .095A .131B .120 +.021 1 .099 128 2615 ---- .126B .093A .126B .115 +.020 2 .095 12 2620 .111 .119B .090A .106A .110 +.018 1 .092 2 65 2625 .113 .115B .087A .115B .106 +.017 13 .089 19 224 2650 .080 .092B .072A .092B .086 +.012 89 .074 16 182 2675 ---- .075B .060A .075B .070 +.008 10 .062 10 150 2700 .060 .063 .050A .058 .057 +.005 38 .052 20 176 2725 ---- .050B .042A .050B .047 +.003 .044 7 40 2750 ---- .041B .035A .041B .039 +.002 4 .037 24 68 2775 .035 .035 .030A .035 .032 +.001 11 .031 30 58 2800 .031 .031 .025A .026 .027 +.001 18 .026 30 357 2825 ---- .023B ---- .023B .022 UNCH 9 .022 1 9 2850 ---- ---- ---- ---- .019 UNCH 1 .019 18 46 2875 ---- ---- ---- ---- .016 -.001 .017 2 2900 .017 .017 .015A .015A .014 UNCH 7 .014 18 107 2925 ---- ---- ---- ---- .012 UNCH .012 19 2950 ---- ---- ---- ---- .010 -.001 .011 74 96 2975 ---- ---- ---- ---- .009 UNCH .009 29 3000 ---- ---- ---- ---- .007 -.001 11 .008 81 613 3025 .007 .007 .007 .007 .006 -.001 1 .007 4 3050 ---- ---- ---- ---- .006 -.001 .007 1 6 3075 ---- ---- ---- ---- .005 -.001 .006 19 3100 .006 .006 .006 .006 .004 -.001 1 .005 31 3125 ---- ---- ---- ---- .004 -.001 .005 11 3150 ---- ---- ---- ---- .003 -.002 .005 12 3175 ---- ---- ---- ---- .003 -.001 .004 9 3200 .005 .005 .004 .004 .003 -.001 4 .004 4 77 3225 ---- ---- ---- ---- .002 -.002 .004 7 3250 ---- ---- ---- ---- .002 -.001 .003 1 3275 ---- ---- ---- ---- .002 -.001 .003 3300 ---- ---- ---- ---- .002 -.001 .003 9 3325 ---- ---- ---- ---- .002 -.001 .003 3350 ---- ---- ---- ---- .001 -.002 .003 5 5 3375 ---- ---- ---- ---- .001 -.002 .003 3400 ---- ---- ---- ---- .001 -.001 .002 28 3425 ---- ---- ---- ---- .001 -.001 .002 3500 ---- ---- ---- ---- .001 -.001 .002 15 90 3600 .002 .002 .002 .002 .001 -.001 1 .002 47 3800 ---- ---- ---- ---- .001 -.001 .002 19 4000 ---- ---- ---- ---- .001 -.001 .002 23 69 4500 ---- ---- ---- ---- .001 -.001 .002 19 5000 ---- ---- ---- ---- .001 -.001 .002 125 128 5500 ---- ---- ---- ---- .001 -.001 .002 45 6000 ---- ---- ---- ---- .001 -.001 .002 7 6500 ---- ---- ---- ---- .001 -.001 .002 2 7000 ---- ---- ---- ---- .001 -.001 .002 20 775 ---- ---- ---- ---- 16.232 +.558 15.674 800 ---- ---- ---- ---- 15.982 +.558 15.424 825 ---- ---- ---- ---- 15.732 +.558 15.174 850 ---- ---- ---- ---- 15.482 +.558 14.924 875 ---- ---- ---- ---- 15.232 +.558 14.674 900 ---- ---- ---- ---- 14.982 +.558 14.424 925 ---- ---- ---- ---- 14.732 +.558 14.174 950 ---- ---- ---- ---- 14.482 +.558 13.924 975 ---- ---- ---- ---- 14.232 +.558 13.674 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.982 +.558 13.424 10000 ---- ---- ---- ---- .002 UNCH .002 205 1025 ---- ---- ---- ---- 13.732 +.558 13.174 1050 ---- ---- ---- ---- 13.482 +.558 12.924 1075 ---- ---- ---- ---- 13.232 +.558 12.674 1100 ---- ---- ---- ---- 12.982 +.558 12.424 1125 ---- ---- ---- ---- 12.732 +.558 12.174 1150 ---- ---- ---- ---- 12.482 +.558 11.924 1175 ---- ---- ---- ---- 12.232 +.558 11.674 1200 ---- ---- ---- ---- 11.982 +.558 11.424 1225 ---- ---- ---- ---- 11.732 +.558 11.174 1250 ---- ---- ---- ---- 11.482 +.558 10.924 1 1275 ---- ---- ---- ---- 11.232 +.558 10.674 1300 ---- ---- ---- ---- 10.982 +.558 10.424 1325 ---- ---- ---- ---- 10.732 +.558 10.174 1350 ---- ---- ---- ---- 10.482 +.558 9.924 1 1375 ---- ---- ---- ---- 10.232 +.558 9.674 2 1400 ---- ---- ---- ---- 9.982 +.558 9.424 1425 ---- ---- ---- ---- 9.732 +.558 9.174 1450 ---- ---- ---- ---- 9.482 +.558 8.924 1475 ---- ---- ---- ---- 9.232 +.558 8.674 4 1500 ---- ---- ---- ---- 8.982 +.558 8.424 4 1525 ---- ---- ---- ---- 8.732 +.558 8.174 2 1550 ---- ---- ---- ---- 8.482 +.558 7.924 2 1575 ---- ---- ---- ---- 8.232 +.558 7.674 4 1600 ---- ---- ---- ---- 7.982 +.557 7.425 4 1625 ---- ---- ---- ---- 7.732 +.556 7.176 2 1650 ---- ---- ---- ---- 7.483 +.556 6.927 4 1675 ---- ---- ---- ---- 7.233 +.555 6.678 14 1700 ---- ---- ---- ---- 6.984 +.554 6.430 21 1725 ---- ---- ---- ---- 6.735 +.553 6.182 5 1750 ---- ---- ---- ---- 6.486 +.551 5.935 5 1775 ---- ---- ---- ---- 6.238 +.549 5.689 4 1800 ---- ---- ---- ---- 5.991 +.548 5.443 113 1825 ---- ---- ---- ---- 5.743 +.545 5.198 1 1850 ---- ---- ---- ---- 5.497 +.542 4.955 19 1875 ---- ---- ---- ---- 5.252 +.539 4.713 178 1900 ---- ---- ---- ---- 5.008 +.535 4.473 147 1910 ---- ---- ---- ---- 4.911 +.533 4.378 1915 ---- ---- ---- ---- 4.862 +.532 4.330 1920 ---- ---- ---- ---- 4.814 +.531 4.283 1925 ---- 4.458B ---- 4.457B 4.765 +.530 4.235 45 1930 ---- ---- ---- ---- 4.717 +.529 4.188 1935 ---- ---- ---- ---- 4.669 +.528 4.141 1940 ---- ---- ---- ---- 4.621 +.527 4.094 1945 ---- ---- ---- ---- 4.572 +.525 4.047 1950 ---- 4.458B ---- 4.458B 4.524 +.524 4.000 293 1955 ---- ---- ---- ---- 4.476 +.523 3.953 1960 ---- ---- ---- ---- 4.429 +.523 3.906 1965 ---- ---- ---- ---- 4.381 +.521 3.860 1970 ---- ---- ---- ---- 4.333 +.520 3.813 1975 ---- 4.349B ---- 4.349B 4.285 +.518 3.767 117 1980 ---- ---- ---- ---- 4.238 +.517 3.721 1985 ---- ---- ---- ---- 4.190 +.516 3.674 1990 ---- ---- ---- ---- 4.143 +.514 3.629 1995 ---- ---- ---- ---- 4.096 +.513 3.583 2000 ---- 4.110B ---- 4.110B 4.049 +.512 3.537 516 2005 ---- ---- ---- ---- 4.002 +.510 3.492 2010 ---- ---- ---- ---- 3.955 +.509 3.446 2015 ---- ---- ---- ---- 3.908 +.507 3.401 2020 ---- ---- ---- ---- 3.861 +.505 3.356 2025 ---- 3.876B ---- 3.876B 3.815 +.504 3.311 2 2030 ---- ---- ---- ---- 3.768 +.501 3.267 2035 ---- ---- ---- ---- 3.722 +.500 3.222 2040 ---- ---- ---- ---- 3.676 +.498 3.178 4 2045 ---- ---- ---- ---- 3.630 +.496 3.134 2050 ---- 3.645B ---- 3.645B 3.584 +.494 3.090 1 210 2055 ---- ---- ---- ---- 3.538 +.492 3.046 2060 ---- 3.026B ---- ---- 3.493 +.490 3.003 2065 ---- 3.025B ---- ---- 3.447 +.487 2.960 2070 ---- 3.029B ---- ---- 3.402 +.485 2.917 2075 3.072 3.416B 3.007 3.416B 3.357 +.483 2 2.874 2 169 2080 ---- 3.007B ---- ---- 3.312 +.480 2.832 2085 ---- 3.002B ---- ---- 3.267 +.477 2.790 2090 ---- 3.039B ---- ---- 3.222 +.474 2.748 2095 ---- 3.069B ---- ---- 3.178 +.472 2.706 2100 ---- 3.192B ---- 3.192B 3.134 +.469 2.665 1444 2105 ---- 3.010B ---- ---- 3.089 +.465 2.624 2110 ---- 3.022B ---- ---- 3.046 +.463 2.583 2115 ---- 2.984B ---- ---- 3.002 +.460 2.542 1 2120 ---- 2.968B ---- ---- 2.959 +.457 2.502 2125 ---- 2.972B ---- 2.972B 2.915 +.453 2.462 24 2130 ---- 2.882B ---- ---- 2.872 +.450 2.422 1 2135 ---- 2.839B ---- ---- 2.830 +.447 2.383 2140 ---- 2.796B ---- ---- 2.787 +.443 2.344 2145 ---- 2.754B ---- 2.631B 2.745 +.440 2.305 2150 ---- 2.758B ---- 2.758B 2.703 +.437 2.266 53 2155 ---- 2.669B ---- 2.641B 2.661 +.433 2.228 2 2160 ---- 2.628B ---- 2.599B 2.620 +.430 2.190 2 2165 ---- 2.586B ---- 2.558B 2.579 +.427 2.152 2170 ---- 2.545B ---- 2.518B 2.538 +.423 2.115 2175 ---- 2.550B ---- 2.550B 2.497 +.419 1 2.078 355 2180 ---- 2.463B ---- 2.437B 2.457 +.415 2.042 7 2185 ---- 2.423B ---- 2.397B 2.417 +.411 2.006 7 2190 ---- 2.383B ---- 2.357B 2.377 +.407 1.970 2195 ---- 2.345B ---- 2.318B 2.338 +.403 1.935 2200 ---- 2.350B ---- 2.350B 2.299 +.399 1 1.900 2 783 2205 ---- 2.266B ---- 2.241B 2.260 +.395 1.865 2210 ---- 2.239B ---- 2.239B 2.222 +.391 1.831 2215 ---- 2.218B ---- 2.217B 2.184 +.387 1.797 2 2220 ---- 2.193B ---- 2.193B 2.146 +.382 1.764 2225 ---- 2.158B ---- 2.158B 2.109 +.378 1.731 29 2230 ---- 2.118B ---- 2.118B 2.072 +.373 1.699 1 2235 ---- 2.081B ---- 2.081B 2.036 +.369 1.667 2240 ---- 2.046B ---- 2.045B 1.999 +.364 1.635 2245 ---- 2.009B ---- 2.008B 1.964 +.360 1.604 2250 ---- 1.976B ---- 1.976B 1.928 +.355 1.573 515 2255 ---- 1.937B ---- 1.937B 1.893 +.350 1.543 2260 ---- 1.902B ---- 1.902B 1.859 +.346 1.513 1 2265 ---- 1.867B ---- 1.867B 1.824 +.341 1.483 2 2 2270 ---- 1.833B ---- 1.833B 1.790 +.336 1.454 2275 ---- 1.803B ---- 1.803B 1.757 +.332 1.425 682 2280 ---- 1.767B ---- 1.766B 1.724 +.327 1.397 2 2285 ---- 1.734B ---- 1.734B 1.691 +.322 1.369 4 2290 ---- 1.700B ---- 1.700B 1.659 +.318 1.341 8 2295 ---- 1.668B ---- 1.668B 1.627 +.313 1.314 1 2300 1.600 1.638B 1.600 1.590A 1.596 +.309 2 1.287 2 481 2305 ---- 1.606B ---- 1.605B 1.565 +.304 1.261 2310 ---- 1.575B ---- 1.575B 1.534 +.299 1.235 9 2315 ---- 1.543B ---- 1.543B 1.504 +.294 1.210 19 2320 ---- 1.513B ---- 1.513B 1.474 +.290 1.184 5 2325 ---- 1.484B ---- 1.484B 1.445 +.285 1.160 137 2330 ---- 1.454B ---- 1.454B 1.416 +.281 1.135 14 16 2335 ---- 1.426B 1.072A 1.072A 1.387 +.276 1.111 2340 ---- 1.396B ---- 1.396B 1.359 +.271 1.088 2 2345 ---- 1.368B ---- 1.368B 1.331 +.266 1.065 2350 1.295 1.343B 1.295 1.343B 1.304 +.262 2 1.042 3 177 2355 ---- 1.317B ---- 1.317B 1.277 +.257 1 1.020 4 2360 ---- 1.290B ---- 1.290B 1.250 +.252 .998 2 6 2365 ---- 1.264B ---- 1.264B 1.224 +.248 .976 2370 1.212 1.238B 1.212 1.203A 1.198 +.243 10 .955 1 2375 ---- 1.213B ---- 1.213B 1.173 +.238 .935 51 2380 1.163 1.185B .897A 1.154A 1.148 +.234 10 .914 1 8 2385 ---- 1.162B .878A .878A 1.123 +.229 .894 5 2390 ---- 1.137B .859A .859A 1.099 +.224 .875 9 2395 1.066 1.113B .841A 1.047A 1.076 +.220 2 .856 2 29 2400 .880 1.093 .823A 1.054B 1.053 +.216 166 .837 25 1503 2405 ---- 1.068B .805A .805A 1.031 +.212 1 .819 28 2410 ---- 1.044B .777A .777A 1.009 +.208 1 .801 59 52 2415 ---- 1.023B .762A .762A .987 +.204 .783 7 9 2420 ---- 1.000B .744A .744A .966 +.200 .766 20 14 2425 ---- .978B .727A .727A .945 +.196 28 .749 22 309 2430 .767 .957B .711A .957B .925 +.192 10 .733 13 196 2435 ---- .936B .696A .696A .904 +.187 .717 2440 ---- .916B .680A .680A .884 +.183 .701 13 2445 ---- .896B .665A .665A .865 +.180 .685 2450 .716 .878 .652A .852A .845 +.175 41 .670 11 279 2455 ---- .857B .635A .635A .826 +.171 .655 1 26 2460 ---- .838B .621A .621A .807 +.166 .641 1 8 2465 ---- .820B .607A .607A .789 +.162 .627 1 5 2470 ---- .801B .595A .595A .771 +.158 .613 9 22 2475 ---- .783B .582A .582A .754 +.155 1 .599 2 203 2480 ---- .766B .569A .569A .736 +.150 .586 30 3 2485 ---- .749B .556A .556A .719 +.146 .573 10 2490 ---- .732B .544A .544A .703 +.143 .560 7 2495 ---- .715B .532A .532A .687 +.139 .548 2500 .550 .699B .520A .653A .671 +.136 29 .535 140 2359 2505 .530 .684B .509A .526A .656 +.132 2 .524 26 2510 ---- .668B .497A .497A .641 +.129 .512 2515 .636 .653B .486A .635A .626 +.125 7 .501 4 2520 .627 .639B .475A .620A .612 +.123 10 .489 1 2525 ---- .625B .465A .465A .598 +.119 10 .479 5 52 2530 .599 .611B .455A .593A .584 +.116 10 .468 5 14 2535 .461 .598B .444A .579A .571 +.114 4 .457 2540 ---- .584B .435A .435A .558 +.111 .447 1 2545 ---- .572B .425A .425A .545 +.108 .437 2550 .552 .558B .416A .558B .532 +.104 193 .428 107 646 2555 ---- .545B .406A .406A .520 +.102 .418 2560 .439 .534B .398A .406A .508 +.099 2 .409 4 2565 .506 .522B .389A .505A .496 +.096 10 .400 3 5 2570 ---- .509B .380A .380A .484 +.093 .391 7 2575 ---- .498B .372A .372A .473 +.091 .382 1 110 2580 ---- .487B .363A .363A .462 +.088 .374 1 23 2585 ---- .476B .356A .356A .451 +.085 .366 15 2590 ---- .465B .348A .348A .440 +.082 .358 8 2595 ---- .455B .340A .340A .430 +.080 .350 4 2600 .368 .445B .333A .445B .420 +.078 151 .342 36 661 2605 .360 .435B .325A .332A .410 +.075 11 .335 10 2610 ---- .425B .318A .318A .401 +.074 1 .327 15 2615 ---- .416B .311A .311A .392 +.072 .320 2620 ---- .405B .305A .305A .384 +.071 .313 1 7 2625 .385 .396B .298A .383A .375 +.069 9 .306 3 25 2650 .284 .353B .268A .353B .335 +.061 14 .274 14 308 2675 .312 .316B .241A .315B .298 +.052 3 .246 3 116 2700 .271 .283B .217A .283B .266 +.045 14 .221 134 512 2725 .253 .253 .195A .249A .238 +.039 9 .199 1 53 2750 .214 .232 .177A .225A .212 +.033 404 .179 6 615 2775 .190 .203B .160A .203B .190 +.028 22 .162 1 30 2800 .168 .182B .144A .182B .170 +.024 15 .146 38 1320 2825 ---- .164B .130A .164B .152 +.019 1 .133 21 137 2850 ---- .148B .118A .148B .137 +.017 1 .120 7 307 2875 ---- .133B .108A .133B .124 +.015 .109 38 2900 .100 .120B .098A .120B .113 +.013 9 .100 28 67 2925 ---- .108B .089A .108B .102 +.011 2 .091 114 2950 ---- .098B .082A .098B .092 +.009 8 .083 3 237 2975 .085 .089B .085 .089B .084 +.008 1 .076 13 3000 .074 .080B .069A .080B .076 +.006 72 .070 196 2209 3025 .073 .073 .063A .073 .070 +.005 1 .065 3 3050 ---- .067B .058A .058A .064 +.004 2 .060 13 92 3075 ---- .061B .053A .053A .059 +.004 .055 1 3100 .051 .057 .048A .057 .054 +.003 3 .051 1 60 3125 ---- .050B .045A .045A .050 +.003 .047 2 12 3150 ---- .046B .041A .041A .046 +.002 .044 3 14 3175 ---- .042B .039A .039A .043 +.003 1 .040 1 4 3200 ---- .038B .036A .036A .040 +.003 7 .037 37 3225 ---- ---- .034A .034A .037 +.002 .035 1 3250 ---- ---- ---- ---- .034 +.002 2 .032 2 229 3275 ---- ---- ---- ---- .032 +.002 .030 2 3300 ---- ---- ---- ---- .030 +.002 2 .028 23 3325 ---- ---- ---- ---- .028 +.002 .026 2 3350 ---- ---- ---- ---- .026 +.001 .025 1001 3375 ---- ---- ---- ---- .024 +.001 .023 3 3400 ---- ---- ---- ---- .022 UNCH .022 123 3425 ---- ---- ---- ---- .021 +.001 .020 1 3450 ---- ---- ---- ---- .020 +.001 .019 269 3475 ---- ---- ---- ---- .019 +.001 .018 11 3500 ---- ---- ---- ---- .017 UNCH 4 .017 55 3525 ---- ---- ---- ---- .016 UNCH .016 100 3550 ---- ---- ---- ---- .016 +.001 .015 8 3575 ---- ---- ---- ---- .015 +.001 .014 4 3600 ---- ---- ---- ---- .014 UNCH .014 141 3625 ---- ---- ---- ---- .013 UNCH .013 8 3650 ---- ---- ---- ---- .012 UNCH .012 10 3675 ---- ---- ---- ---- .012 UNCH .012 10 3700 ---- ---- ---- ---- .011 UNCH .011 31 3725 ---- ---- ---- ---- .011 UNCH .011 3 4000 ---- ---- ---- ---- .007 UNCH .007 10 508 4500 ---- ---- ---- ---- .004 UNCH .004 74 5000 ---- ---- ---- ---- .003 UNCH .003 796 6000 ---- ---- ---- ---- .003 UNCH .003 134 7500 ---- ---- ---- ---- .003 UNCH .003 206 775 ---- ---- ---- ---- 16.232 +.558 15.674 800 ---- ---- ---- ---- 15.982 +.558 15.424 825 ---- ---- ---- ---- 15.732 +.558 15.174 850 ---- ---- ---- ---- 15.482 +.558 14.924 875 ---- ---- ---- ---- 15.232 +.558 14.674 900 ---- ---- ---- ---- 14.982 +.558 14.424 925 ---- ---- ---- ---- 14.732 +.558 14.174 950 ---- ---- ---- ---- 14.482 +.558 13.924 975 ---- ---- ---- ---- 14.232 +.558 13.674 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.164 +.564 13.600 1025 ---- ---- ---- ---- 13.914 +.564 13.350 1050 ---- ---- ---- ---- 13.664 +.564 13.100 1075 ---- ---- ---- ---- 13.414 +.564 12.850 1100 ---- ---- ---- ---- 13.164 +.564 12.600 1125 ---- ---- ---- ---- 12.914 +.564 12.350 1150 ---- ---- ---- ---- 12.664 +.564 12.100 1175 ---- ---- ---- ---- 12.414 +.564 11.850 1200 ---- ---- ---- ---- 12.164 +.564 11.600 1225 ---- ---- ---- ---- 11.914 +.564 11.350 1250 ---- ---- ---- ---- 11.664 +.564 11.100 1275 ---- ---- ---- ---- 11.414 +.564 10.850 4 1300 ---- ---- ---- ---- 11.164 +.564 10.600 1325 ---- ---- ---- ---- 10.914 +.564 10.350 1350 ---- ---- ---- ---- 10.664 +.564 10.100 1 1375 ---- ---- ---- ---- 10.414 +.564 9.850 1400 ---- ---- ---- ---- 10.164 +.564 9.600 1425 ---- ---- ---- ---- 9.914 +.564 9.350 1450 ---- ---- ---- ---- 9.664 +.564 9.100 1475 ---- ---- ---- ---- 9.414 +.564 8.850 1500 ---- ---- ---- ---- 9.164 +.564 8.600 1525 ---- ---- ---- ---- 8.914 +.564 8.350 2 1550 ---- ---- ---- ---- 8.664 +.563 8.101 4 1575 ---- ---- ---- ---- 8.414 +.562 7.852 6 1600 ---- ---- ---- ---- 8.165 +.561 7.604 1625 ---- ---- ---- ---- 7.916 +.559 7.357 4 1650 ---- ---- ---- ---- 7.668 +.557 7.111 2 1675 ---- ---- ---- ---- 7.420 +.554 6.866 2 1700 ---- ---- ---- ---- 7.174 +.553 6.621 1725 ---- ---- ---- ---- 6.928 +.550 6.378 2 1750 ---- ---- ---- ---- 6.683 +.546 6.137 2 1775 ---- ---- ---- ---- 6.439 +.543 5.896 1 1800 ---- ---- ---- ---- 6.197 +.540 5.657 1 1825 ---- 5.620B ---- 5.620B 5.955 +.535 5.420 2 1850 ---- 5.620B ---- 5.620B 5.715 +.531 5.184 6 1875 ---- 5.540B ---- 5.540B 5.476 +.525 4.951 1900 ---- 5.304B ---- 5.304B 5.239 +.519 4.720 1925 ---- 5.068B ---- 5.068B 5.004 +.513 4.491 1950 ---- 4.836B ---- 4.836B 4.772 +.506 4.266 1 1975 ---- 4.606B ---- 4.606B 4.543 +.499 4.044 2000 ---- 4.380B ---- 4.380B 4.317 +.491 3.826 64 2025 ---- 4.155B ---- 4.155B 4.094 +.482 3.612 59 2050 ---- 3.935B ---- 3.935B 3.875 +.472 3.403 5 2075 ---- 3.718B ---- 3.718B 3.661 +.462 3.199 7 2100 ---- 3.506B ---- 3.506B 3.451 +.450 3.001 105 2125 ---- 3.301B ---- 3.301B 3.247 +.437 2.810 3 2150 ---- 3.101B ---- 3.101B 3.048 +.423 2.625 3 2160 ---- ---- ---- 2.512A 2.971 ---- ---- 2165 ---- ---- ---- 2.475A 2.932 ---- ---- 2170 ---- ---- ---- 2.441A 2.894 ---- ---- 2175 ---- 2.908B ---- 2.908B 2.856 +.408 2.448 5 2180 ---- ---- ---- 2.373A 2.819 ---- ---- 2185 ---- ---- ---- 2.339A 2.781 ---- ---- 2190 ---- ---- ---- 2.306A 2.744 ---- ---- 2195 ---- ---- ---- 2.271A 2.707 ---- ---- 2200 ---- 2.718B ---- 2.718B 2.671 +.393 2.278 27 2205 ---- 2.624B ---- ---- 2.634 +.389 2.245 2210 ---- 2.588B ---- ---- 2.598 +.385 2.213 2215 ---- 2.552B ---- ---- 2.563 +.382 2.181 2220 ---- 2.516B 2.111A 2.111A 2.527 +.378 2.149 2225 ---- 2.538B 2.080A 2.080A 2.492 +.375 2.117 2230 ---- 2.445B 2.050A 2.050A 2.457 +.371 2.086 2235 ---- 2.410B 2.019A 2.019A 2.423 +.368 2.055 2240 ---- 2.376B 1.989A 1.989A 2.389 +.365 2.024 2245 ---- 2.342B 1.959A 1.959A 2.355 +.361 1.994 2250 ---- 2.365B 1.930A 1.930A 2.321 +.357 1.964 65 2255 ---- 2.274B 1.901A 1.901A 2.288 +.354 1.934 2260 ---- 2.241B 1.872A 1.872A 2.255 +.350 1.905 2265 ---- 2.207B 1.844A 1.844A 2.222 +.346 1.876 2270 ---- 2.174B 1.816A 1.816A 2.190 +.343 1.847 2275 ---- 2.200B 1.788A 1.788A 2.158 +.339 1.819 11 2280 ---- 2.125B 1.761A 1.761A 2.126 +.335 1.791 2285 ---- 2.124B 1.734A 1.734A 2.095 +.332 1.763 2290 ---- 2.107B 1.707A 1.707A 2.064 +.328 1.736 2295 ---- 2.076B 1.681A 1.681A 2.033 +.324 1.709 2300 ---- 2.044B 1.655A 1.655A 2.003 +.321 1.682 11 2305 ---- 2.015B 1.629A 1.629A 1.973 +.317 1.656 2310 ---- 1.985B 1.604A 1.604A 1.943 +.313 1.630 2315 ---- 1.955B 1.579A 1.579A 1.913 +.309 1.604 2320 ---- 1.925B 1.554A 1.554A 1.884 +.305 1.579 2325 ---- 1.894B 1.530A 1.530A 1.856 +.302 1.554 5 2330 ---- 1.868B 1.506A 1.506A 1.827 +.298 1.529 2335 ---- 1.839B 1.483A 1.483A 1.799 +.294 1.505 2340 ---- 1.811B 1.460A 1.460A 1.771 +.290 1.481 2345 ---- 1.784B 1.437A 1.437A 1.744 +.287 1.457 2 2 2350 ---- 1.754B 1.414A 1.414A 1.717 +.283 1.434 50 136 2355 ---- 1.729B 1.391A 1.391A 1.690 +.279 1.411 2 2 2360 ---- 1.701B 1.369A 1.369A 1.664 +.276 1.388 2365 ---- 1.675B 1.348A 1.348A 1.637 +.271 1.366 2370 ---- 1.650B 1.326A 1.326A 1.612 +.268 1.344 2375 ---- 1.622B 1.305A 1.305A 1.586 +.264 1.322 18 2380 ---- 1.599B 1.284A 1.284A 1.561 +.260 1.301 2 2 2385 ---- 1.571B 1.263A 1.263A 1.536 +.256 1.280 2390 ---- 1.547B 1.243A 1.243A 1.512 +.253 1.259 2395 ---- 1.524B 1.223A 1.223A 1.488 +.249 1.239 2 2400 ---- 1.500B 1.203A 1.203A 1.464 +.245 1.219 2 217 2405 ---- 1.475B 1.184A 1.184A 1.441 +.242 1.199 2410 ---- 1.453B 1.165A 1.165A 1.418 +.239 1.179 2415 ---- 1.429B 1.146A 1.146A 1.395 +.235 1.160 2420 ---- 1.407B 1.127A 1.127A 1.372 +.231 1.141 2425 ---- 1.383B 1.109A 1.109A 1.350 +.228 1.122 53 2430 ---- 1.361B 1.091A 1.091A 1.328 +.224 1.104 2435 ---- 1.341B 1.073A 1.073A 1.307 +.221 1.086 2440 ---- 1.318B 1.055A 1.055A 1.286 +.218 1.068 2445 ---- 1.297B 1.038A 1.038A 1.265 +.214 1.051 2450 ---- 1.277B 1.013A 1.013A 1.244 +.211 1.033 49 2455 ---- 1.256B .996A .996A 1.224 +.207 1.017 2460 ---- 1.236B .980A .980A 1.204 +.204 1.000 2465 ---- 1.215B .963A .963A 1.184 +.201 .983 33 2470 ---- 1.196B .947A .947A 1.165 +.198 .967 2475 ---- 1.177B .931A .931A 1.146 +.194 .952 61 2480 ---- 1.158B .917A .917A 1.127 +.191 .936 2485 ---- 1.140B .902A .902A 1.109 +.188 .921 2490 .939 1.121B .886A 1.121B 1.090 +.184 10 .906 2495 ---- 1.103B .872A .872A 1.073 +.182 .891 2500 .910 1.086B .857A .882A 1.055 +.179 2 .876 106 2505 ---- 1.067B .843A .843A 1.038 +.176 .862 2510 ---- 1.051B .830A .830A 1.021 +.173 .848 2515 ---- 1.033B .816A .816A 1.004 +.170 .834 2520 ---- 1.016B .803A .803A .987 +.167 .820 2525 ---- 1.001B .791A .791A .971 +.164 .807 4 15 2530 ---- .984B .777A .777A .955 +.161 .794 2535 .809 .969B .766A .784A .940 +.159 5 .781 2540 ---- .953B .753A .753A .924 +.156 .768 2545 ---- .939B .742A .742A .909 +.153 .756 2550 ---- .923B .730A .730A .894 +.150 .744 7 10 2555 ---- .908B .717A .717A .879 +.147 .732 2560 ---- .894B .707A .707A .865 +.145 .720 2565 ---- .879B .696A .696A .851 +.143 .708 2570 ---- .865B .685A .685A .837 +.140 .697 2575 ---- .851B .674A .674A .823 +.137 .686 2 2580 ---- .837B .663A .663A .810 +.135 .675 2585 ---- .824B .652A .652A .797 +.133 .664 5 2590 ---- .810B .642A .642A .784 +.130 .654 1 1 2595 ---- .797B .632A .632A .771 +.128 .643 1 3 2600 .674 .785B .622A .785B .758 +.125 674 .633 78 116 2605 ---- .771B .612A .612A .746 +.123 .623 2610 ---- .760B .602A .602A .734 +.121 .613 2615 ---- .747B .593A .593A .722 +.118 .604 2620 ---- .734B .584A .584A .711 +.117 .594 2625 ---- .724B .574A .574A .699 +.114 .585 2630 ---- .712B .565A .565A .688 +.112 .576 2635 .674 .700B .557A .700B .677 +.110 4 .567 2640 ---- .690B .548A .548A .666 +.108 .558 2 2650 .645 .668B .531A .668B .645 +.104 2 .541 10 54 2675 ---- .618B .492A .492A .595 +.094 21 .501 106 2700 ---- .569B .455A .455A .550 +.086 .464 2 82 2725 .434 .527B .422A .527B .508 +.078 1 .430 9 11 2750 .407 .487B .392A .392A .470 +.071 9 .399 5 2775 ---- .452B .363A .363A .435 +.064 .371 41 2800 .343 .419B .337A .395A .403 +.058 8 .345 10 60 2825 ---- .388B .312A .312A .374 +.053 .321 5 2850 ---- .360B .291A .291A .347 +.049 .298 25 2875 ---- .334B .269A .269A .322 +.044 .278 1 30 2900 ---- .311B .251A .251A .299 +.040 .259 42 42 2925 .250 .289B .234A .247A .277 +.036 22 .241 105 2950 ---- .269B .219A .219A .258 +.033 .225 15 2975 ---- .250B .205A .250B .240 +.030 .210 2 3000 .220 .232B .191A .232B .223 +.027 502 .196 3 4433 3025 ---- .216B .178A .216B .208 +.025 .183 3 38 3050 ---- .202B .167A .202B .194 +.022 .172 13 3075 ---- .189B .156A .189B .181 +.020 .161 4 3100 ---- .176B .146A .176B .169 +.019 .150 30 3125 ---- .164B .137A .164B .158 +.017 .141 2 3150 ---- .153B .129A .129A .147 +.015 .132 8 3175 ---- .144B .121A .121A .138 +.014 .124 3200 ---- .133B .113A .113A .129 +.013 .116 1 31 3225 ---- .125B .107A .107A .121 +.012 .109 5 3250 ---- .117B .100A .100A .113 +.011 .102 11 3275 ---- .109B .095A .095A .106 +.010 .096 3300 ---- .102B .089A .089A .100 +.009 .091 9 3325 ---- .095B .084A .084A .094 +.009 1 .085 4 3350 ---- .089B .079A .079A .088 +.008 .080 5 3375 ---- .084B .075A .075A .083 +.007 .076 3400 ---- .078B ---- .078B .078 +.007 .071 1 3425 ---- .073B ---- .073B .073 +.006 .067 1 3450 ---- .068B ---- .068B .069 +.005 .064 2 3500 .064 .066 .064 .065 .062 +.005 507 .057 4 4138 4000 ---- ---- ---- ---- .023 +.001 .022 25 663 5000 ---- ---- ---- ---- .009 UNCH .009 109 850 ---- ---- ---- ---- 15.664 +.564 15.100 875 ---- ---- ---- ---- 15.414 +.564 14.850 900 ---- ---- ---- ---- 15.164 +.564 14.600 925 ---- ---- ---- ---- 14.914 +.564 14.350 950 ---- ---- ---- ---- 14.664 +.564 14.100 975 ---- ---- ---- ---- 14.414 +.564 13.850 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.164 +.564 13.600 10000 .005 .005 .005 .005 .006 UNCH 5 .006 135 1025 ---- ---- ---- ---- 13.914 +.564 13.350 1050 ---- ---- ---- ---- 13.664 +.564 13.100 1075 ---- ---- ---- ---- 13.414 +.564 12.850 1100 ---- ---- ---- ---- 13.164 +.564 12.600 1125 ---- ---- ---- ---- 12.914 +.564 12.350 1150 ---- ---- ---- ---- 12.664 +.564 12.100 1175 ---- ---- ---- ---- 12.414 +.564 11.850 1200 ---- ---- ---- ---- 12.164 +.564 11.600 1225 ---- ---- ---- ---- 11.914 +.564 11.350 1250 ---- ---- ---- ---- 11.664 +.564 11.100 1275 ---- ---- ---- ---- 11.414 +.564 10.850 4 1300 ---- ---- ---- ---- 11.164 +.564 10.600 1 1325 ---- ---- ---- ---- 10.914 +.564 10.350 1 1350 ---- ---- ---- ---- 10.664 +.564 10.100 1 1375 ---- ---- ---- ---- 10.414 +.564 9.850 2 1400 ---- ---- ---- ---- 10.164 +.564 9.600 1425 ---- ---- ---- ---- 9.914 +.564 9.350 1450 ---- ---- ---- ---- 9.664 +.564 9.100 1475 ---- ---- ---- ---- 9.414 +.563 8.851 1500 ---- ---- ---- ---- 9.164 +.562 8.602 2 1525 ---- ---- ---- ---- 8.915 +.561 8.354 10 1550 ---- ---- ---- ---- 8.666 +.559 8.107 4 1575 ---- ---- ---- ---- 8.418 +.557 7.861 4 1600 ---- ---- ---- ---- 8.171 +.555 7.616 6 1625 ---- ---- ---- ---- 7.924 +.552 7.372 1650 ---- ---- ---- ---- 7.679 +.550 7.129 1675 ---- ---- ---- ---- 7.435 +.547 6.888 2 1700 ---- ---- ---- ---- 7.191 +.543 6.648 2 1725 ---- ---- ---- ---- 6.949 +.540 6.409 1750 ---- 6.372B ---- 6.371B 6.709 +.537 6.172 1 1775 ---- 6.390B ---- 6.388B 6.469 +.532 5.937 1800 ---- 6.296B ---- 6.296B 6.231 +.528 5.703 6 1825 ---- 6.060B ---- 6.060B 5.995 +.523 5.472 29 1850 ---- 5.825B ---- 5.825B 5.761 +.518 5.243 2 1875 ---- 5.592B ---- 5.592B 5.529 +.512 5.017 1900 ---- 5.362B ---- 5.362B 5.299 +.506 4.793 28 1925 ---- 5.135B ---- 5.135B 5.072 +.499 4.573 1950 ---- 4.908B ---- 4.908B 4.847 +.491 4.356 1 1975 ---- 4.687B ---- 4.685B 4.626 +.484 4.142 2000 ---- 4.467B ---- 4.467B 4.408 +.475 3.933 163 2025 ---- 4.254B ---- 4.253B 4.194 +.465 3.729 2050 ---- 4.044B ---- 4.043B 3.985 +.456 3.529 4 2075 ---- 3.836B ---- 3.836B 3.780 +.445 3.335 2 2100 ---- 3.634B ---- 3.634B 3.579 +.433 3.146 20 2125 ---- 3.440B ---- 3.440B 3.385 +.421 2.964 1 2150 ---- 3.247B ---- 3.247B 3.196 +.407 2.789 76 2175 ---- 3.065B ---- 3.065B 3.014 +.394 2.620 2 2200 ---- 2.886B ---- 2.886B 2.838 +.380 2.458 252 2225 ---- 2.716B 2.272A 2.272A 2.669 +.365 2.304 26 2250 ---- 2.550B 2.129A 2.129A 2.506 +.348 2.158 102 2275 ---- 2.393B 1.997A 1.997A 2.352 +.333 2.019 5 2300 ---- 2.245B 1.868A 1.868A 2.204 +.316 1.888 152 2325 ---- 2.102B 1.747A 1.747A 2.064 +.300 1.764 2350 ---- 1.967B 1.633A 1.633A 1.931 +.283 1.648 25 2375 ---- 1.840B 1.528A 1.528A 1.805 +.266 1.539 4 12 2400 ---- 1.720B ---- 1.720B 1.687 +.250 1 1.437 25 246 2425 ---- 1.607B ---- 1.607B 1.576 +.234 1.342 4 42 2450 ---- 1.501B ---- 1.501B 1.472 +.219 1.253 40 2475 ---- 1.402B 1.150A 1.150A 1.375 +.205 1.170 80 2500 ---- 1.312B 1.073A 1.073A 1.284 +.192 1.092 10 1777 2525 ---- 1.226B 1.003A 1.003A 1.199 +.179 1.020 2 4 2550 ---- 1.145B .939A .939A 1.120 +.166 .954 1 11 2575 ---- 1.070B .878A .878A 1.046 +.154 .892 4 2600 1.013 1.013 .822A .985A .978 +.144 4 .834 26 78 2625 ---- .936B .770A .770A .914 +.133 .781 8 2650 ---- .876B .721A .721A .855 +.123 .732 13 125 2675 ---- .820B .676A .676A .801 +.115 .686 5 2700 .721 .768B .635A .677A .750 +.107 4 .643 2 454 2725 ---- .719B .596A .596A .703 +.099 .604 2750 ---- .675B .560A .560A .660 +.092 .568 244 2775 ---- .633B .527A .527A .619 +.085 .534 2800 ---- .595B .496A .496A .582 +.080 .502 248 2825 ---- .559B .467A .467A .547 +.074 .473 1 37 2850 ---- .526B .440A .440A .514 +.068 .446 17 2875 ---- .495B .414A .414A .484 +.063 .421 2900 .467 .467 .391A .464A .456 +.059 2 .397 27 2925 ---- .440B .369A .369A .429 +.054 .375 3 2950 ---- .415B .348A .348A .405 +.051 .354 15 2975 ---- .391B .329A .329A .382 +.047 .335 6 3000 ---- .370B .311A .311A .361 +.044 .317 5 479 3025 ---- .349B .294A .294A .340 +.040 .300 31 3050 ---- .330B .278A .278A .322 +.038 .284 1 3075 ---- .312B .263A .263A .304 +.035 .269 101 3100 ---- .294B .250A .294B .288 +.034 .254 19 3125 ---- .278B .237A .278B .272 +.031 .241 1 3150 ---- .263B .225A .263B .257 +.028 .229 11 3175 ---- .249B .213A .249B .244 +.027 .217 3200 ---- .236B .202A .236B .231 +.025 .206 3 3225 ---- .223B .192A .223B .219 +.024 .195 3250 ---- .211B .182A .182A .208 +.022 .186 4 3275 ---- .200B .173A .200B .197 +.021 .176 2 3300 ---- .190B .165A .165A .187 +.019 .168 421 3325 ---- .180B .157A .157A .178 +.018 .160 5 3350 ---- .171B .149A .149A .169 +.017 .152 8 3375 ---- .163B .142A .142A .160 +.016 .144 2 3400 ---- .155B .136A .136A .153 +.015 .138 12 3425 ---- .147B .129A .129A .145 +.014 .131 2 3450 ---- .140B .124A .124A .138 +.013 .125 3500 ---- .127B .113A .113A .125 +.011 .114 1 471 4000 .050 .050 .050 .050 .053 +.004 4 .049 61 5000 ---- ---- ---- ---- .017 +.001 .016 60 6000 ---- ---- ---- ---- .009 -.001 .010 21 7000 ---- ---- ---- ---- .007 UNCH .007 800 ---- ---- ---- ---- 16.164 +.564 15.600 8000 ---- ---- ---- ---- .006 -.001 .007 825 ---- ---- ---- ---- 15.914 +.564 15.350 850 ---- ---- ---- ---- 15.664 +.564 15.100 875 ---- ---- ---- ---- 15.414 +.564 14.850 900 ---- ---- ---- ---- 15.164 +.564 14.600 9000 ---- ---- ---- ---- .006 UNCH .006 2 925 ---- ---- ---- ---- 14.914 +.564 14.350 950 ---- ---- ---- ---- 14.664 +.564 14.100 975 ---- ---- ---- ---- 14.414 +.564 13.850 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.862 +.568 12.294 1175 ---- ---- ---- ---- 12.612 +.568 12.044 1200 ---- ---- ---- ---- 12.362 +.568 11.794 1225 ---- ---- ---- ---- 12.112 +.568 11.544 1250 ---- ---- ---- ---- 11.862 +.568 11.294 1275 ---- ---- ---- ---- 11.612 +.568 11.044 1300 ---- ---- ---- ---- 11.362 +.568 10.794 1325 ---- ---- ---- ---- 11.112 +.568 10.544 1350 ---- ---- ---- ---- 10.862 +.568 10.294 1375 ---- ---- ---- ---- 10.612 +.568 10.044 1400 ---- ---- ---- ---- 10.362 +.568 9.794 1425 ---- ---- ---- ---- 10.112 +.568 9.544 1450 ---- ---- ---- ---- 9.862 +.567 9.295 1475 ---- ---- ---- ---- 9.612 +.565 9.047 1500 ---- ---- ---- ---- 9.364 +.564 8.800 1525 ---- ---- ---- ---- 9.116 +.561 8.555 1550 ---- ---- ---- ---- 8.869 +.559 8.310 1575 ---- ---- ---- ---- 8.623 +.557 8.066 1600 ---- ---- ---- ---- 8.378 +.554 7.824 1625 ---- ---- ---- ---- 8.134 +.551 7.583 1650 ---- ---- ---- ---- 7.891 +.548 7.343 1675 ---- ---- ---- ---- 7.650 +.545 7.105 1700 ---- 7.059B ---- 7.057B 7.410 +.541 6.869 1725 ---- 7.085B ---- 7.085B 7.172 +.538 6.634 1750 ---- 7.000B ---- 7.000B 6.935 +.534 6.401 1775 ---- 6.763B ---- 6.763B 6.700 +.530 6.170 2 1800 ---- 6.529B ---- 6.529B 6.466 +.525 5.941 1825 ---- 6.298B ---- 6.298B 6.235 +.521 5.714 1850 ---- 6.066B ---- 6.066B 6.006 +.516 5.490 1875 ---- 5.839B ---- 5.839B 5.779 +.510 5.269 1900 ---- 5.613B ---- 5.613B 5.555 +.504 5.051 1925 ---- 5.392B ---- 5.392B 5.334 +.498 4.836 1950 ---- 5.172B ---- 5.172B 5.115 +.490 4.625 1975 ---- 4.956B ---- 4.956B 4.901 +.483 4.418 2000 ---- 4.741B ---- 4.741B 4.689 +.473 4.216 2025 ---- 4.536B ---- 4.536B 4.482 +.464 4.018 2050 ---- 4.332B ---- 4.332B 4.279 +.454 3.825 4 2075 ---- 4.131B ---- 4.131B 4.080 +.443 3.637 2 2100 ---- 3.936B ---- 3.936B 3.887 +.432 3.455 8 2125 ---- 3.746B ---- 3.746B 3.698 +.420 3.278 2150 ---- 3.564B ---- 3.564B 3.515 +.407 3.108 2175 ---- 3.383B ---- 3.383B 3.338 +.395 2.943 2200 ---- 3.212B ---- 3.212B 3.167 +.382 2.785 2225 ---- 3.044B 2.600A 2.600A 3.003 +.370 2.633 2250 ---- 2.884B 2.460A 2.460A 2.844 +.356 2.488 2275 ---- 2.730B 2.325A 2.325A 2.692 +.342 2.350 16 2300 ---- 2.583B 2.196A 2.196A 2.547 +.329 2.218 1 2325 ---- 2.442B 2.073A 2.073A 2.408 +.315 2.093 2350 ---- 2.310B 1.957A 1.957A 2.276 +.302 1.974 2375 ---- 2.181B 1.849A 1.849A 2.149 +.286 1.863 2400 ---- 2.059B ---- 2.059B 2.029 +.272 1.757 2425 ---- 1.945B ---- 1.945B 1.915 +.257 1.658 2450 ---- 1.836B ---- 1.836B 1.807 +.242 1.565 6 2475 ---- 1.733B ---- 1.733B 1.706 +.229 1.477 54 2500 ---- 1.636B ---- 1.636B 1.611 +.217 20 1.394 101 2525 ---- 1.545B 1.297A 1.297A 1.520 +.204 1.316 2550 ---- 1.459B 1.225A 1.225A 1.433 +.191 1.242 30 2575 ---- 1.378B 1.157A 1.157A 1.352 +.179 1.173 2600 ---- 1.302B 1.094A 1.094A 1.278 +.170 1.108 10 130 2625 ---- 1.230B 1.036A 1.036A 1.209 +.161 1.048 1 2650 ---- 1.163B .981A .981A 1.145 +.154 40 .991 2 2675 ---- 1.100B .929A .929A 1.084 +.146 .938 2700 ---- 1.041B .880A .880A 1.026 +.137 .889 1 2725 ---- .986B .835A .835A .970 +.128 .842 2750 ---- .934B .792A .792A .918 +.119 .799 2 2 2775 ---- .885B .753A .753A .869 +.111 .758 22 2800 .767 .840B .715A .755A .824 +.104 22 .720 101 2825 .700 .797B .680A .797B .782 +.098 4 .684 2 2850 ---- .757B .646A .646A .742 +.091 .651 2875 ---- .719B .614A .614A .705 +.086 .619 5 2900 ---- .684B .584A .584A .671 +.081 .590 1 10 2925 ---- .651B .556A .556A .638 +.076 .562 1 2950 ---- .620B .530A .530A .607 +.072 .535 2 2975 ---- .590B .505A .590B .578 +.068 .510 3000 ---- .562B .482A .482A .551 +.064 .487 1 54 3025 ---- .536B .460A .536B .525 +.060 .465 2 3050 ---- .511B .439A .511B .501 +.057 .444 3075 ---- .488B .419A .488B .478 +.054 .424 8 3100 ---- .466B .401A .466B .456 +.051 .405 20 3125 ---- .445B .383A .445B .436 +.048 .388 3150 ---- .425B .366A .425B .416 +.045 .371 3175 ---- .407B .351A .407B .398 +.043 .355 2 2 3200 ---- .389B .336A .389B .381 +.041 .340 2 3225 ---- .372B .321A .372B .365 +.039 .326 3250 ---- .356B .308A .356B .349 +.036 .313 3275 ---- .341B .295A .341B .335 +.035 .300 3300 ---- .326B .283A .326B .321 +.033 .288 1 3325 ---- .313B .271A .271A .308 +.031 .277 1 3350 ---- .300B .260A .260A .296 +.030 .266 8 29 3375 ---- .287B .250A .250A .284 +.028 .256 1 3400 ---- .275B .240A .240A .273 +.026 .247 1 2 3425 ---- .263B .231A .231A .263 +.025 .238 3450 ---- .253B .222A .222A .253 +.024 .229 1 2 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.362 +.568 13.794 10000 ---- ---- ---- ---- .009 +.001 .008 10 1025 ---- ---- ---- ---- 14.112 +.568 13.544 1050 ---- ---- ---- ---- 13.862 +.568 13.294 1075 ---- ---- ---- ---- 13.612 +.568 13.044 1100 ---- ---- ---- ---- 13.362 +.568 12.794 1125 ---- ---- ---- ---- 13.112 +.568 12.544 1150 ---- ---- ---- ---- 12.862 +.568 12.294 1175 ---- ---- ---- ---- 12.612 +.568 12.044 1200 ---- ---- ---- ---- 12.362 +.568 11.794 1225 ---- ---- ---- ---- 12.112 +.568 11.544 1250 ---- ---- ---- ---- 11.862 +.568 11.294 1275 ---- ---- ---- ---- 11.612 +.568 11.044 1300 ---- ---- ---- ---- 11.362 +.568 10.794 1325 ---- ---- ---- ---- 11.112 +.568 10.544 1350 ---- ---- ---- ---- 10.862 +.568 10.294 1375 ---- ---- ---- ---- 10.612 +.568 10.044 1400 ---- ---- ---- ---- 10.362 +.567 9.795 1425 ---- ---- ---- ---- 10.112 +.565 9.547 1450 ---- ---- ---- ---- 9.863 +.563 9.300 1475 ---- ---- ---- ---- 9.615 +.561 9.054 1500 ---- ---- ---- ---- 9.368 +.558 8.810 1525 ---- ---- ---- ---- 9.123 +.556 8.567 1550 ---- ---- ---- ---- 8.878 +.553 8.325 1 1575 ---- ---- ---- ---- 8.635 +.550 8.085 1600 ---- ---- ---- ---- 8.394 +.548 7.846 1625 ---- ---- ---- ---- 8.153 +.545 7.608 1650 ---- 7.559B ---- 7.559B 7.914 +.541 7.373 1 1675 ---- 7.665B ---- 7.665B 7.677 +.538 7.139 1 1700 ---- 7.502B ---- 7.502B 7.441 +.535 6.906 1725 ---- 7.267B ---- 7.266B 7.207 +.531 6.676 1750 ---- 7.034B ---- 7.034B 6.975 +.527 6.448 1775 ---- 6.803B ---- 6.803B 6.745 +.523 6.222 1800 ---- 6.574B ---- 6.574B 6.517 +.518 5.999 1825 ---- 6.347B ---- 6.347B 6.291 +.512 5.779 1 1850 ---- 6.123B ---- 6.123B 6.068 +.507 5.561 25 1875 ---- 5.901B ---- 5.901B 5.847 +.500 5.347 2 1900 ---- 5.683B ---- 5.683B 5.630 +.494 5.136 1925 ---- 5.467B ---- 5.467B 5.415 +.487 4.928 1950 ---- 5.255B ---- 5.255B 5.204 +.479 4.725 1 1975 ---- 5.047B ---- 5.047B 4.997 +.472 4.525 10 2000 ---- 4.841B ---- 4.841B 4.793 +.462 4.331 10 2025 ---- 4.641B ---- 4.641B 4.594 +.454 4.140 2050 ---- 4.445B ---- 4.445B 4.399 +.444 3.955 2075 ---- 4.253B ---- 4.253B 4.209 +.434 3.775 5 2100 ---- 4.067B ---- 4.067B 4.024 +.423 3.601 114 2125 ---- 3.885B ---- 3.885B 3.844 +.412 3.432 35 2150 ---- 3.709B ---- 3.709B 3.670 +.401 3.269 2175 ---- 3.539B ---- 3.539B 3.501 +.389 3.112 2200 ---- 3.374B ---- 3.374B 3.338 +.377 2.961 1 205 2225 ---- 3.215B ---- 3.215B 3.181 +.364 2.817 2250 ---- 3.062B ---- 3.062B 3.030 +.352 2.678 2275 ---- 2.915B ---- 2.915B 2.884 +.339 2.545 5 2300 ---- 2.774B ---- 2.774B 2.745 +.326 2.419 43 2325 ---- 2.639B ---- 2.639B 2.611 +.313 2.298 7 2350 ---- 2.511B ---- 2.511B 2.483 +.300 2.183 10 2375 ---- 2.388B ---- 2.388B 2.361 +.287 2.074 2400 2.270 2.271B 2.270 2.234A 2.245 +.274 10 1.971 1 191 2425 ---- 2.159B ---- 2.159B 2.134 +.262 1.872 2450 ---- 2.053B ---- 2.053B 2.029 +.250 1.779 17 2475 ---- 1.952B ---- 1.952B 1.929 +.238 1.691 13 2500 ---- 1.856B ---- 1.856B 1.833 +.226 1.607 100 588 2525 ---- 1.765B 1.513A 1.513A 1.743 +.215 1.528 42 2550 ---- 1.678B 1.439A 1.439A 1.657 +.204 1.453 1 2575 ---- 1.597B 1.370A 1.370A 1.576 +.194 1.382 4 2600 ---- 1.519B 1.304A 1.304A 1.499 +.183 1.316 57 2625 ---- 1.446B 1.243A 1.243A 1.427 +.174 1.253 2650 ---- 1.376B 1.184A 1.184A 1.358 +.165 1.193 5 2675 ---- 1.311B 1.129A 1.129A 1.294 +.157 1.137 2 2700 ---- 1.249B 1.077A 1.077A 1.233 +.148 1.085 264 2725 ---- 1.190B 1.028A 1.028A 1.175 +.140 1.035 19 2750 ---- 1.135B .982A .982A 1.121 +.133 .988 12 2775 ---- 1.083B .939A .939A 1.070 +.126 .944 4 2800 ---- 1.034B .898A .898A 1.021 +.119 .902 299 2825 ---- .987B .859A .859A .976 +.114 .862 2850 .940 .947 .823A .941A .933 +.108 4 .825 5 2875 ---- .905B .788A .788A .892 +.102 .790 2900 ---- .866B .756A .756A .854 +.097 .757 144 2925 ---- .829B ---- .829B .818 +.093 .725 1 2950 ---- .794B .695A .794B .783 +.087 .696 36 2975 ---- .761B .667A .761B .751 +.083 .668 1 3000 ---- .729B .640A .729B .720 +.079 .641 300 1175 3025 ---- .700B .614A .700B .691 +.076 .615 3050 ---- .672B .590A .672B .663 +.072 .591 6 3075 ---- .645B .567A .645B .637 +.069 .568 2 3100 ---- .620B .545A .620B .612 +.066 .546 16 3125 ---- .596B .525A .596B .588 +.062 .526 100 3150 ---- .573B .505A .573B .565 +.059 .506 3175 ---- .551B .486A .551B .543 +.056 .487 3200 ---- .530B ---- .530B .523 +.054 1 .469 7 3225 ---- .510B .451A .510B .503 +.051 .452 3250 ---- .491B .435A .491B .485 +.049 .436 1 3275 ---- .473B ---- .473B .467 +.047 .420 3300 ---- .456B ---- .456B .450 +.045 .405 133 3325 ---- .440B ---- .440B .434 +.043 .391 3350 ---- .424B ---- .424B .418 +.041 .377 3375 ---- .409B ---- .409B .403 +.039 .364 3400 ---- .394B ---- .394B .389 +.037 .352 3425 ---- .380B ---- .380B .375 +.035 .340 3450 ---- .367B ---- .367B .363 +.034 .329 3475 ---- .354B ---- .354B .350 +.032 .318 3500 ---- .342B ---- .342B .338 +.031 1 .307 201 613 3525 ---- .330B ---- .330B .327 +.030 .297 3550 ---- .319B ---- .319B .316 +.028 .288 3575 ---- .308B ---- .308B .305 +.027 .278 3600 .284 .298B .284 .284 .295 +.026 2 .269 3 3625 ---- .288B ---- .288B .286 +.025 .261 3650 ---- .278B ---- .278B .277 +.024 .253 1 3 3675 ---- .269B ---- .269B .268 +.023 .245 3700 ---- .260B ---- .260B .259 +.022 .237 3725 ---- .251B ---- .251B .251 +.021 .230 3750 ---- .243B ---- .243B .243 +.021 .222 3775 ---- .235B ---- .235B .236 +.020 .216 3800 ---- .228B ---- .228B .228 +.019 .209 1 3825 ---- .220B ---- .220B .221 +.018 .203 3850 ---- .213B ---- .213B .215 +.018 .197 3875 ---- .207B ---- .207B .208 +.017 .191 3900 ---- .200B ---- .200B .202 +.017 .185 190 3925 ---- .194B ---- .194B .196 +.016 .180 3950 ---- .188B ---- .188B .190 +.016 .174 3975 ---- .182B ---- .182B .185 +.016 .169 4000 ---- .176B ---- .176B .179 +.015 12 .164 50 515 4025 ---- .171B ---- .171B .174 +.015 .159 10 4050 ---- .166B ---- .166B .169 +.014 .155 4075 ---- .161B ---- .161B .164 +.014 .150 1 4500 ---- .097B ---- .097B .104 +.009 .095 33 5000 ---- ---- ---- ---- .065 +.006 24 .059 100 203 6000 ---- ---- ---- ---- .032 +.002 .030 56 7000 ---- ---- ---- ---- .020 UNCH .020 15 725 ---- ---- ---- ---- 17.112 +.568 16.544 750 ---- ---- ---- ---- 16.862 +.568 16.294 775 ---- ---- ---- ---- 16.612 +.568 16.044 800 ---- ---- ---- ---- 16.362 +.568 15.794 8000 ---- ---- ---- ---- .015 +.001 .014 825 ---- ---- ---- ---- 16.112 +.568 15.544 850 ---- ---- ---- ---- 15.862 +.568 15.294 875 ---- ---- ---- ---- 15.612 +.568 15.044 900 ---- ---- ---- ---- 15.362 +.568 14.794 9000 ---- ---- ---- ---- .012 +.001 .011 10 925 ---- ---- ---- ---- 15.112 +.568 14.544 950 ---- ---- ---- ---- 14.862 +.568 14.294 975 ---- ---- ---- ---- 14.612 +.568 14.044 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.572 +.567 14.005 10000 ---- ---- ---- ---- .021 +.001 .020 1025 ---- ---- ---- ---- 14.322 +.567 13.755 1050 ---- ---- ---- ---- 14.072 +.567 13.505 1075 ---- ---- ---- ---- 13.822 +.567 13.255 1100 ---- ---- ---- ---- 13.572 +.567 13.005 1125 ---- ---- ---- ---- 13.322 +.567 12.755 1150 ---- ---- ---- ---- 13.072 +.567 12.505 1175 ---- ---- ---- ---- 12.822 +.567 12.255 1200 ---- ---- ---- ---- 12.572 +.567 12.005 1225 ---- ---- ---- ---- 12.322 +.567 11.755 1250 ---- ---- ---- ---- 12.072 +.567 11.505 1275 ---- ---- ---- ---- 11.822 +.567 11.255 1300 ---- ---- ---- ---- 11.572 +.567 11.005 1325 ---- ---- ---- ---- 11.322 +.567 10.755 1350 ---- ---- ---- ---- 11.072 +.566 10.506 1375 ---- ---- ---- ---- 10.822 +.564 10.258 1400 ---- ---- ---- ---- 10.573 +.562 10.011 1425 ---- ---- ---- ---- 10.326 +.560 9.766 1450 ---- ---- ---- ---- 10.080 +.558 9.522 1475 ---- ---- ---- ---- 9.835 +.555 9.280 1500 ---- ---- ---- ---- 9.592 +.552 9.040 1525 ---- ---- ---- ---- 9.350 +.549 8.801 1550 ---- ---- ---- ---- 9.110 +.545 8.565 1575 ---- 8.483B ---- 8.483B 8.872 +.542 8.330 1600 ---- 8.531B ---- 8.528B 8.635 +.539 8.096 1625 ---- 8.458B ---- 8.458B 8.400 +.535 7.865 1650 ---- 8.222B ---- 8.222B 8.167 +.532 7.635 1 1675 ---- 7.992B ---- 7.992B 7.935 +.527 7.408 1700 ---- 7.760B ---- 7.760B 7.706 +.523 7.183 1 1725 ---- 7.532B ---- 7.532B 7.479 +.520 6.959 2 1750 ---- 7.303B ---- 7.303B 7.254 +.515 6.739 1 1775 ---- 7.083B ---- 7.083B 7.031 +.510 6.521 1800 ---- 6.863B ---- 6.863B 6.811 +.505 6.306 1825 ---- 6.644B ---- 6.642B 6.594 +.500 6.094 1850 ---- 6.428B ---- 6.428B 6.379 +.494 5.885 1875 ---- 6.216B ---- 6.213B 6.168 +.488 5.680 1900 ---- 6.006B ---- 6.006B 5.960 +.481 5.479 1925 ---- 5.800B ---- 5.800B 5.756 +.475 5.281 1950 ---- 5.597B ---- 5.597B 5.555 +.467 5.088 1975 ---- 5.399B ---- 5.399B 5.358 +.460 4.898 1 2000 ---- 5.203B ---- 5.203B 5.164 +.450 4.714 1 2025 ---- 5.013B ---- 5.013B 4.975 +.442 4.533 2050 ---- 4.827B ---- 4.827B 4.791 +.433 4.358 2075 ---- 4.645B ---- 4.645B 4.611 +.424 4.187 2100 ---- 4.468B ---- 4.468B 4.435 +.414 4.021 2125 ---- 4.295B ---- 4.295B 4.264 +.403 3.861 2150 ---- 4.128B ---- 4.128B 4.099 +.394 3.705 2175 ---- 3.966B ---- 3.966B 3.938 +.383 3.555 2200 ---- 3.809B ---- 3.809B 3.782 +.372 3.410 2225 ---- 3.657B ---- 3.657B 3.632 +.361 3.271 2250 ---- 3.511B ---- 3.511B 3.487 +.351 3.136 2275 ---- 3.370B ---- 3.370B 3.347 +.340 3.007 2300 ---- 3.234B ---- 3.234B 3.212 +.328 2.884 9 2325 ---- 3.103B ---- 3.103B 3.082 +.317 2.765 2350 ---- 2.977B ---- 2.977B 2.957 +.306 2.651 2375 ---- 2.856B ---- 2.856B 2.837 +.296 2.541 2400 ---- 2.741B ---- 2.741B 2.722 +.286 2.436 125 2425 ---- 2.630B ---- 2.630B 2.611 +.275 2.336 4 2450 ---- 2.523B 2.235A 2.235A 2.505 +.265 60 2.240 2475 ---- 2.421B ---- 2.421B 2.403 +.255 2.148 62 2500 ---- 2.324B ---- 2.324B 2.305 +.245 2.060 2525 ---- 2.231B ---- 2.231B 2.212 +.236 1.976 2550 ---- 2.142B ---- 2.142B 2.123 +.227 1.896 2575 ---- 2.056B ---- 2.056B 2.038 +.218 1.820 2600 ---- 1.975B ---- 1.975B 1.957 +.209 1.748 2625 ---- 1.897B ---- 1.897B 1.880 +.201 1.679 2650 ---- 1.823B ---- 1.823B 1.807 +.194 1.613 2675 ---- 1.752B ---- 1.752B 1.737 +.186 1.551 2700 ---- 1.684B ---- 1.684B 1.670 +.178 1.492 325 2725 ---- 1.619B ---- 1.619B 1.607 +.171 1.436 2750 ---- 1.558B ---- 1.558B 1.546 +.164 1.382 2775 ---- 1.499B ---- 1.499B 1.489 +.158 1.331 2800 ---- 1.443B ---- 1.443B 1.434 +.151 1.283 60 2825 ---- 1.390B ---- 1.390B 1.381 +.145 1.236 2850 ---- 1.339B ---- 1.339B 1.331 +.139 1.192 16 2875 ---- 1.290B ---- 1.288B 1.284 +.134 1.150 2900 ---- 1.244B ---- 1.244B 1.238 +.128 1.110 2925 ---- 1.200B ---- 1.200B 1.195 +.123 1.072 2950 ---- 1.158B ---- 1.158B 1.153 +.118 1.035 2975 ---- 1.121B ---- 1.121B 1.114 +.113 1.001 12 3000 ---- 1.083B ---- 1.083B 1.076 +.109 .967 102 3025 ---- 1.046B ---- 1.046B 1.040 +.104 .936 3050 ---- 1.012B ---- 1.012B 1.005 +.100 .905 3075 ---- .978B ---- .978B .972 +.096 .876 3100 ---- .946B ---- .946B .941 +.093 .848 3125 ---- .916B ---- .916B .910 +.088 .822 3150 ---- .887B ---- .887B .882 +.086 .796 8 3175 ---- .859B ---- .859B .854 +.082 .772 3200 ---- .832B ---- .832B .827 +.079 .748 3225 ---- .807B ---- .807B .802 +.076 .726 3250 ---- .782B ---- .782B .778 +.074 .704 12 3275 ---- .759B ---- .759B .754 +.070 .684 3300 ---- .736B ---- .736B .732 +.068 .664 3325 ---- .715B ---- .715B .710 +.065 .645 3350 ---- .694B ---- .694B .690 +.063 .627 3375 ---- .674B ---- .674B .670 +.061 .609 3400 ---- .655B ---- .655B .651 +.059 .592 3425 ---- .636B ---- .636B .633 +.057 .576 3450 ---- .619B ---- .619B .615 +.055 .560 9 3475 ---- .602B ---- .602B .598 +.053 .545 1 3500 ---- .585B ---- .585B .582 +.052 .530 125 4000 ---- .351B ---- .351B .355 +.030 .325 116 4500 ---- .225B ---- .225B .232 +.019 .213 5000 ---- .150B ---- .150B .158 +.012 .146 25 6000 ---- ---- ---- ---- .082 +.006 .076 7000 ---- ---- ---- ---- .050 +.003 .047 50 8000 ---- ---- ---- ---- .035 +.002 .033 825 ---- ---- ---- ---- 16.322 +.567 15.755 850 ---- ---- ---- ---- 16.072 +.567 15.505 875 ---- ---- ---- ---- 15.822 +.567 15.255 900 ---- ---- ---- ---- 15.572 +.567 15.005 9000 ---- ---- ---- ---- .026 +.001 .025 925 ---- ---- ---- ---- 15.322 +.567 14.755 950 ---- ---- ---- ---- 15.072 +.567 14.505 975 ---- ---- ---- ---- 14.822 +.567 14.255 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.862 +.563 14.299 10000 ---- ---- ---- ---- .049 -.016 .065 9 1025 ---- ---- ---- ---- 14.612 +.563 14.049 1050 ---- ---- ---- ---- 14.362 +.563 13.799 1075 ---- ---- ---- ---- 14.112 +.563 13.549 1100 ---- ---- ---- ---- 13.862 +.563 13.299 1125 ---- ---- ---- ---- 13.612 +.563 13.049 1150 ---- ---- ---- ---- 13.362 +.563 12.799 1175 ---- ---- ---- ---- 13.112 +.563 12.549 1200 ---- ---- ---- ---- 12.862 +.563 12.299 1225 ---- ---- ---- ---- 12.612 +.563 12.049 1250 ---- ---- ---- ---- 12.362 +.563 11.799 1275 ---- ---- ---- ---- 12.112 +.563 11.549 1300 ---- ---- ---- ---- 11.862 +.563 11.299 1325 ---- ---- ---- ---- 11.612 +.563 11.049 1350 ---- ---- ---- ---- 11.362 +.562 10.800 1375 ---- ---- ---- ---- 11.112 +.558 10.554 1400 ---- ---- ---- ---- 10.863 +.554 10.309 1425 ---- ---- ---- ---- 10.615 +.548 10.067 1450 ---- ---- ---- ---- 10.371 +.543 9.828 1475 ---- ---- ---- ---- 10.129 +.539 9.590 1500 ---- ---- ---- ---- 9.889 +.534 9.355 1525 ---- ---- ---- ---- 9.651 +.529 9.122 1550 ---- ---- ---- ---- 9.416 +.525 8.891 1575 ---- ---- ---- ---- 9.183 +.520 8.663 1600 ---- ---- ---- ---- 8.953 +.516 8.437 1625 ---- ---- ---- ---- 8.725 +.512 8.213 1650 ---- ---- ---- ---- 8.499 +.507 7.992 1675 ---- ---- ---- ---- 8.276 +.502 7.774 1700 ---- ---- ---- ---- 8.056 +.498 7.558 1725 ---- ---- ---- ---- 7.839 +.494 7.345 1750 ---- ---- ---- ---- 7.624 +.490 7.134 1775 ---- ---- ---- ---- 7.412 +.485 6.927 1800 ---- ---- ---- ---- 7.203 +.480 6.723 1825 ---- ---- ---- ---- 6.997 +.476 6.521 1850 ---- ---- ---- ---- 6.794 +.470 6.324 1875 ---- ---- ---- ---- 6.595 +.466 6.129 2 1900 ---- ---- ---- ---- 6.399 +.461 5.938 1 1925 ---- ---- ---- ---- 6.206 +.455 5.751 2 1950 ---- ---- ---- ---- 6.017 +.450 5.567 4 1975 ---- ---- ---- ---- 5.831 +.444 5.387 2000 ---- ---- ---- ---- 5.650 +.439 5.211 2025 ---- ---- ---- ---- 5.472 +.432 5.040 2050 ---- ---- ---- ---- 5.298 +.426 4.872 2075 ---- ---- ---- ---- 5.129 +.420 4.709 2100 ---- ---- ---- ---- 4.963 +.412 4.551 2125 ---- ---- ---- ---- 4.802 +.405 4.397 2150 ---- ---- ---- ---- 4.646 +.398 4.248 2175 ---- ---- ---- ---- 4.494 +.391 4.103 2200 ---- ---- ---- ---- 4.346 +.383 3.963 1 2225 ---- ---- ---- ---- 4.203 +.375 3.828 2250 ---- ---- ---- ---- 4.064 +.366 3.698 2275 ---- ---- ---- ---- 3.930 +.358 3.572 1 2300 ---- ---- ---- ---- 3.800 +.349 3.451 2325 ---- ---- ---- ---- 3.675 +.341 3.334 2350 ---- ---- ---- ---- 3.554 +.332 3.222 2375 ---- ---- ---- ---- 3.437 +.323 3.114 2400 ---- ---- ---- ---- 3.325 +.315 3.010 1 2425 ---- ---- ---- ---- 3.216 +.305 2.911 7 2450 ---- 3.093B ---- 3.041B 3.111 +.296 2.815 2475 ---- 2.992B ---- ---- 3.011 +.288 50 2.723 2500 ---- 2.895B ---- ---- 2.914 +.280 2.634 25 2525 ---- ---- ---- ---- 2.820 +.271 2.549 8 2550 ---- ---- ---- ---- 2.731 +.263 2.468 126 2575 ---- ---- ---- ---- 2.644 +.255 2.389 2600 ---- 2.541B ---- ---- 2.561 +.247 2.314 100 2625 ---- ---- ---- ---- 2.481 +.240 2.241 2650 ---- ---- ---- ---- 2.404 +.232 2.172 150 2675 ---- ---- ---- ---- 2.330 +.225 2.105 2700 ---- ---- ---- ---- 2.259 +.219 2.040 1 2725 ---- ---- ---- ---- 2.190 +.212 1.978 2750 ---- ---- ---- ---- 2.124 +.205 1.919 1 2775 ---- ---- ---- ---- 2.061 +.200 1.861 2800 ---- 1.978B ---- 1.876B 2.000 +.193 1.807 5 2825 ---- ---- ---- ---- 1.941 +.187 1.754 2850 ---- ---- ---- ---- 1.885 +.182 1.703 2875 ---- ---- ---- ---- 1.830 +.176 1.654 2900 ---- ---- ---- ---- 1.778 +.171 1.607 2925 ---- ---- ---- ---- 1.728 +.166 1.562 2950 ---- ---- ---- ---- 1.680 +.162 1.518 2975 ---- ---- ---- ---- 1.633 +.157 1.476 3000 ---- 1.563B ---- 1.520B 1.588 +.152 1.436 1562 3025 ---- ---- ---- ---- 1.545 +.148 1.397 3050 ---- ---- ---- ---- 1.503 +.143 1.360 3075 ---- ---- ---- ---- 1.463 +.139 1.324 3100 ---- ---- ---- ---- 1.424 +.135 1.289 1 3125 ---- ---- ---- ---- 1.387 +.131 1.256 3150 ---- ---- ---- ---- 1.351 +.127 1.224 3175 ---- ---- ---- ---- 1.316 +.123 1.193 3200 ---- ---- ---- ---- 1.283 +.120 1.163 3225 ---- ---- ---- ---- 1.251 +.117 1.134 3250 ---- ---- ---- ---- 1.220 +.114 1.106 3275 ---- ---- ---- ---- 1.189 +.110 1.079 3300 ---- ---- ---- ---- 1.160 +.107 1.053 26 3325 ---- ---- ---- ---- 1.132 +.104 1.028 3350 ---- ---- ---- ---- 1.105 +.101 1.004 3375 ---- ---- ---- ---- 1.079 +.098 .981 3400 ---- ---- ---- ---- 1.054 +.096 .958 3425 ---- ---- ---- ---- 1.029 +.092 .937 3450 ---- ---- ---- ---- 1.006 +.091 .915 3475 ---- ---- ---- ---- .983 +.088 .895 3500 ---- ---- ---- ---- .961 +.086 .875 1087 3525 ---- ---- ---- ---- .939 +.083 .856 3550 ---- ---- ---- ---- .918 +.080 .838 3575 ---- ---- ---- ---- .898 +.078 .820 3600 ---- .850B ---- ---- .879 +.076 .803 2 30 3625 ---- ---- ---- ---- .860 +.074 .786 3650 ---- ---- ---- ---- .842 +.072 .770 2 3675 ---- ---- ---- ---- .824 +.070 .754 3700 ---- ---- ---- ---- .807 +.069 .738 3725 ---- ---- ---- ---- .790 +.066 .724 3750 ---- ---- ---- ---- .774 +.065 .709 3775 ---- ---- ---- ---- .758 +.063 .695 3800 ---- ---- ---- ---- .743 +.061 .682 3825 ---- ---- ---- ---- .728 +.060 .668 3850 ---- ---- ---- ---- .714 +.058 .656 3875 ---- ---- ---- ---- .700 +.057 .643 3900 ---- ---- ---- ---- .686 +.055 .631 3925 ---- ---- ---- ---- .673 +.054 .619 3950 ---- ---- ---- ---- .660 +.052 .608 3975 ---- ---- ---- ---- .648 +.051 .597 4000 ---- ---- ---- ---- .635 +.049 .586 463 4025 ---- .593B ---- ---- .624 +.049 .575 4050 ---- ---- ---- ---- .612 +.047 .565 4075 ---- ---- ---- ---- .601 +.046 .555 4500 ---- ---- ---- ---- .450 +.029 .421 1 5000 ---- ---- ---- ---- .335 +.017 .318 49 6000 ---- ---- ---- ---- .205 +.002 .203 7000 ---- ---- ---- ---- .135 -.006 .141 3 725 ---- ---- ---- ---- 17.612 +.563 17.049 750 ---- ---- ---- ---- 17.362 +.563 16.799 7500 ---- ---- ---- .161A .112 ---- ---- 775 ---- ---- ---- ---- 17.112 +.563 16.549 800 ---- ---- ---- ---- 16.862 +.563 16.299 8000 ---- ---- ---- ---- .093 -.011 .104 825 ---- ---- ---- ---- 16.612 +.563 16.049 850 ---- ---- ---- ---- 16.362 +.563 15.799 875 ---- ---- ---- ---- 16.112 +.563 15.549 900 ---- ---- ---- ---- 15.862 +.563 15.299 9000 ---- ---- ---- ---- .066 -.014 .080 925 ---- ---- ---- ---- 15.612 +.563 15.049 950 ---- ---- ---- ---- 15.362 +.563 14.799 975 ---- ---- ---- ---- 15.112 +.563 14.549 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.404 +.563 14.841 1025 ---- ---- ---- ---- 15.154 +.563 14.591 1050 ---- ---- ---- ---- 14.904 +.563 14.341 1075 ---- ---- ---- ---- 14.654 +.563 14.091 1100 ---- ---- ---- ---- 14.404 +.563 13.841 1125 ---- ---- ---- ---- 14.154 +.563 13.591 1150 ---- ---- ---- ---- 13.904 +.563 13.341 1175 ---- ---- ---- ---- 13.654 +.563 13.091 1200 ---- ---- ---- ---- 13.404 +.563 12.841 1225 ---- ---- ---- ---- 13.154 +.563 12.591 1250 ---- ---- ---- ---- 12.904 +.563 12.341 1275 ---- ---- ---- ---- 12.654 +.563 12.091 1300 ---- ---- ---- ---- 12.404 +.562 11.842 1325 ---- ---- ---- ---- 12.154 +.559 11.595 1350 ---- ---- ---- ---- 11.905 +.555 11.350 1375 ---- ---- ---- ---- 11.658 +.551 11.107 1400 ---- ---- ---- ---- 11.414 +.547 10.867 1425 ---- ---- ---- ---- 11.172 +.543 10.629 1450 ---- ---- ---- ---- 10.932 +.539 10.393 1475 ---- ---- ---- ---- 10.694 +.535 10.159 1500 ---- ---- ---- ---- 10.458 +.530 9.928 1525 ---- ---- ---- ---- 10.225 +.527 9.698 1550 ---- ---- ---- ---- 9.994 +.522 9.472 1575 ---- ---- ---- ---- 9.765 +.518 9.247 1600 ---- ---- ---- ---- 9.539 +.514 9.025 1625 ---- ---- ---- ---- 9.316 +.510 8.806 1650 ---- ---- ---- ---- 9.094 +.504 8.590 1675 ---- ---- ---- ---- 8.876 +.500 8.376 1700 ---- ---- ---- ---- 8.661 +.496 8.165 1725 ---- ---- ---- ---- 8.448 +.491 7.957 1750 ---- ---- ---- ---- 8.239 +.486 7.753 1775 ---- ---- ---- ---- 8.032 +.480 7.552 1800 ---- ---- ---- ---- 7.830 +.476 7.354 1825 ---- ---- ---- ---- 7.631 +.471 7.160 1850 ---- ---- ---- ---- 7.435 +.465 6.970 1875 ---- ---- ---- ---- 7.244 +.460 6.784 1900 ---- ---- ---- ---- 7.056 +.453 6.603 1925 ---- ---- ---- ---- 6.873 +.448 6.425 1950 ---- ---- ---- ---- 6.694 +.442 6.252 1975 ---- ---- ---- ---- 6.519 +.435 6.084 2000 ---- ---- ---- ---- 6.349 +.429 5.920 2025 ---- ---- ---- ---- 6.184 +.424 5.760 2050 ---- ---- ---- ---- 6.023 +.417 5.606 2075 ---- ---- ---- ---- 5.867 +.411 5.456 2100 ---- ---- ---- ---- 5.716 +.405 5.311 2125 ---- ---- ---- ---- 5.569 +.398 5.171 2150 ---- ---- ---- ---- 5.428 +.393 5.035 2175 ---- ---- ---- ---- 5.291 +.386 4.905 2200 ---- ---- ---- ---- 5.159 +.380 4.779 2225 ---- ---- ---- ---- 5.031 +.373 4.658 2250 ---- ---- ---- ---- 4.908 +.367 4.541 2275 ---- ---- ---- ---- 4.790 +.360 4.430 2300 ---- ---- ---- ---- 4.677 +.355 4.322 2325 ---- ---- ---- ---- 4.568 +.349 4.219 2350 ---- ---- ---- ---- 4.463 +.343 4.120 2375 ---- ---- ---- ---- 4.362 +.337 4.025 2400 ---- ---- ---- ---- 4.265 +.331 3.934 2425 ---- ---- ---- ---- 4.172 +.326 3.846 2450 ---- ---- ---- ---- 4.081 +.319 3.762 2475 ---- ---- ---- ---- 3.994 +.314 3.680 2500 ---- ---- ---- ---- 3.910 +.309 3.601 2525 ---- ---- ---- ---- 3.828 +.304 3.524 2550 ---- ---- ---- ---- 3.748 +.299 3.449 2575 ---- ---- ---- ---- 3.670 +.293 3.377 2600 ---- ---- ---- ---- 3.594 +.288 3.306 2625 ---- ---- ---- ---- 3.520 +.284 3.236 2650 ---- ---- ---- ---- 3.447 +.279 3.168 2675 ---- ---- ---- ---- 3.375 +.274 3.101 2700 ---- ---- ---- ---- 3.304 +.270 3.034 2725 ---- ---- ---- ---- 3.234 +.265 2.969 2750 ---- ---- ---- ---- 3.166 +.261 2.905 2775 ---- ---- ---- ---- 3.099 +.256 2.843 2800 ---- ---- ---- ---- 3.033 +.252 2.781 2825 ---- ---- ---- ---- 2.968 +.247 2.721 2850 ---- ---- ---- ---- 2.905 +.243 2.662 2875 ---- ---- ---- ---- 2.843 +.239 2.604 2900 ---- ---- ---- ---- 2.783 +.235 2.548 2925 ---- ---- ---- ---- 2.725 +.231 2.494 2950 ---- ---- ---- ---- 2.668 +.227 2.441 2975 ---- ---- ---- ---- 2.613 +.223 2.390 3000 ---- ---- ---- ---- 2.559 +.219 2.340 3025 ---- ---- ---- ---- 2.508 +.216 2.292 3050 ---- ---- ---- ---- 2.458 +.212 2.246 3075 ---- ---- ---- ---- 2.411 +.209 2.202 3100 ---- ---- ---- ---- 2.365 +.205 2.160 3125 ---- ---- ---- ---- 2.321 +.202 2.119 3150 ---- ---- ---- ---- 2.278 +.199 2.079 3175 ---- ---- ---- ---- 2.237 +.195 2.042 3200 ---- ---- ---- ---- 2.198 +.193 2.005 3225 ---- ---- ---- ---- 2.160 +.190 1.970 3250 ---- ---- ---- ---- 2.123 +.186 1.937 3275 ---- ---- ---- ---- 2.088 +.184 1.904 3300 ---- ---- ---- ---- 2.054 +.181 1.873 3325 ---- ---- ---- ---- 2.022 +.179 1.843 3350 ---- ---- ---- ---- 1.990 +.176 1.814 3375 ---- ---- ---- ---- 1.960 +.173 1.787 3400 ---- ---- ---- ---- 1.931 +.171 1.760 3425 ---- ---- ---- ---- 1.902 +.168 1.734 3450 ---- ---- ---- ---- 1.875 +.166 1.709 3475 ---- ---- ---- ---- 1.849 +.164 1.685 3500 ---- ---- ---- ---- 1.823 +.161 1.662 3525 ---- ---- ---- ---- 1.799 +.160 1.639 3550 ---- ---- ---- ---- 1.775 +.157 1.618 3575 ---- ---- ---- ---- 1.752 +.155 1.597 3600 ---- ---- ---- ---- 1.730 +.154 1.576 3625 ---- ---- ---- ---- 1.708 +.151 1.557 3650 ---- ---- ---- ---- 1.687 +.150 1.537 3675 ---- ---- ---- ---- 1.667 +.148 1.519 3700 ---- ---- ---- ---- 1.647 +.146 1.501 3725 ---- ---- ---- ---- 1.627 +.144 1.483 3750 ---- ---- ---- ---- 1.609 +.143 1.466 3775 ---- ---- ---- ---- 1.591 +.141 1.450 3800 ---- ---- ---- ---- 1.573 +.139 1.434 3825 ---- ---- ---- ---- 1.556 +.138 1.418 3850 ---- ---- ---- ---- 1.539 +.136 1.403 3875 ---- ---- ---- ---- 1.523 +.134 1.389 3900 ---- ---- ---- ---- 1.507 +.133 1.374 3925 ---- ---- ---- ---- 1.492 +.131 1.361 3950 ---- ---- ---- ---- 1.477 +.130 1.347 3975 ---- ---- ---- ---- 1.463 +.129 1.334 4000 ---- ---- ---- ---- 1.449 +.127 1.322 4025 ---- ---- ---- ---- 1.436 +.127 1.309 4050 ---- ---- ---- ---- 1.422 +.125 1.297 4075 ---- ---- ---- ---- 1.410 +.124 1.286 4100 ---- ---- ---- ---- 1.397 +.122 1.275 725 ---- ---- ---- ---- 18.154 +.563 17.591 750 ---- ---- ---- ---- 17.904 +.563 17.341 775 ---- ---- ---- ---- 17.654 +.563 17.091 800 ---- ---- ---- ---- 17.404 +.563 16.841 825 ---- ---- ---- ---- 17.154 +.563 16.591 850 ---- ---- ---- ---- 16.904 +.563 16.341 875 ---- ---- ---- ---- 16.654 +.563 16.091 900 ---- ---- ---- ---- 16.404 +.563 15.841 925 ---- ---- ---- ---- 16.154 +.563 15.591 950 ---- ---- ---- ---- 15.904 +.563 15.341 975 ---- ---- ---- ---- 15.654 +.563 15.091 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.836 +.563 15.273 1025 ---- ---- ---- ---- 15.586 +.563 15.023 1050 ---- ---- ---- ---- 15.336 +.563 14.773 1075 ---- ---- ---- ---- 15.086 +.563 14.523 1100 ---- ---- ---- ---- 14.836 +.562 14.274 1125 ---- ---- ---- ---- 14.586 +.560 14.026 1150 ---- ---- ---- ---- 14.337 +.556 13.781 1175 ---- ---- ---- ---- 14.090 +.552 13.538 1200 ---- ---- ---- ---- 13.845 +.549 13.296 1225 ---- ---- ---- ---- 13.602 +.546 13.056 1250 ---- ---- ---- ---- 13.360 +.542 12.818 1275 ---- ---- ---- ---- 13.120 +.539 12.581 1300 ---- ---- ---- ---- 12.882 +.537 12.345 1325 ---- ---- ---- ---- 12.645 +.534 12.111 1350 ---- ---- ---- ---- 12.409 +.530 11.879 1375 ---- ---- ---- ---- 12.174 +.526 11.648 1400 ---- ---- ---- ---- 11.941 +.523 11.418 1425 ---- ---- ---- ---- 11.709 +.520 11.189 1450 ---- ---- ---- ---- 11.479 +.517 10.962 1475 ---- ---- ---- ---- 11.250 +.514 10.736 1500 ---- ---- ---- ---- 11.022 +.511 10.511 1525 ---- ---- ---- ---- 10.795 +.507 10.288 1550 ---- ---- ---- ---- 10.570 +.504 10.066 1575 ---- ---- ---- ---- 10.347 +.500 9.847 1600 ---- ---- ---- ---- 10.126 +.497 9.629 1625 ---- ---- ---- ---- 9.907 +.494 9.413 1650 ---- ---- ---- ---- 9.690 +.490 9.200 1675 ---- ---- ---- ---- 9.476 +.486 8.990 1700 ---- ---- ---- ---- 9.264 +.481 8.783 1725 ---- ---- ---- ---- 9.056 +.477 8.579 1750 ---- ---- ---- ---- 8.852 +.473 8.379 1775 ---- ---- ---- ---- 8.651 +.469 8.182 1800 ---- ---- ---- ---- 8.454 +.464 7.990 1825 ---- ---- ---- ---- 8.260 +.459 7.801 1850 ---- ---- ---- ---- 8.071 +.454 7.617 1875 ---- ---- ---- ---- 7.886 +.449 7.437 1900 ---- ---- ---- ---- 7.705 +.444 7.261 1925 ---- ---- ---- ---- 7.529 +.439 7.090 1950 ---- ---- ---- ---- 7.357 +.434 6.923 1975 ---- ---- ---- ---- 7.189 +.429 6.760 2000 ---- ---- ---- ---- 7.025 +.424 6.601 2025 ---- ---- ---- ---- 6.865 +.418 6.447 2050 ---- ---- ---- ---- 6.710 +.412 6.298 2075 ---- ---- ---- ---- 6.559 +.407 6.152 2100 ---- ---- ---- ---- 6.413 +.402 6.011 2125 ---- ---- ---- ---- 6.270 +.396 5.874 2150 ---- ---- ---- ---- 6.132 +.391 5.741 2175 ---- ---- ---- ---- 5.998 +.386 5.612 2200 ---- ---- ---- ---- 5.868 +.380 5.488 2225 ---- ---- ---- ---- 5.742 +.375 5.367 2250 ---- ---- ---- ---- 5.620 +.370 5.250 2275 ---- ---- ---- ---- 5.501 +.364 5.137 2300 ---- ---- ---- ---- 5.386 +.359 5.027 2325 ---- ---- ---- ---- 5.275 +.354 4.921 2350 ---- ---- ---- ---- 5.167 +.348 4.819 2375 ---- ---- ---- ---- 5.063 +.344 4.719 2400 ---- ---- ---- ---- 4.961 +.338 4.623 2425 ---- ---- ---- ---- 4.863 +.334 4.529 2450 ---- ---- ---- ---- 4.768 +.329 4.439 2475 ---- ---- ---- ---- 4.675 +.323 4.352 2500 ---- ---- ---- ---- 4.586 +.319 4.267 2525 ---- ---- ---- ---- 4.499 +.315 4.184 2550 ---- ---- ---- ---- 4.415 +.310 4.105 2575 ---- ---- ---- ---- 4.333 +.306 4.027 2600 ---- ---- ---- ---- 4.253 +.301 3.952 2625 ---- ---- ---- ---- 4.176 +.297 3.879 2650 ---- ---- ---- ---- 4.101 +.293 3.808 2675 ---- ---- ---- ---- 4.027 +.288 3.739 2700 ---- ---- ---- ---- 3.956 +.284 3.672 2725 ---- ---- ---- ---- 3.887 +.280 3.607 2750 ---- ---- ---- ---- 3.819 +.276 3.543 2775 ---- ---- ---- ---- 3.753 +.272 3.481 2800 ---- ---- ---- ---- 3.689 +.269 3.420 2825 ---- ---- ---- ---- 3.626 +.264 3.362 2850 ---- ---- ---- ---- 3.565 +.261 3.304 2875 ---- ---- ---- ---- 3.506 +.257 3.249 2900 ---- ---- ---- ---- 3.449 +.254 3.195 2925 ---- ---- ---- ---- 3.393 +.250 3.143 2950 ---- ---- ---- ---- 3.339 +.247 3.092 2975 ---- ---- ---- ---- 3.287 +.244 3.043 3000 ---- ---- ---- ---- 3.236 +.240 2.996 3025 ---- ---- ---- ---- 3.187 +.237 2.950 3050 ---- ---- ---- ---- 3.140 +.234 2.906 3075 ---- ---- ---- ---- 3.094 +.231 2.863 3100 ---- ---- ---- ---- 3.050 +.228 2.822 3125 ---- ---- ---- ---- 3.008 +.225 2.783 3150 ---- ---- ---- ---- 2.967 +.222 2.745 3175 ---- ---- ---- ---- 2.927 +.219 2.708 3200 ---- ---- ---- ---- 2.889 +.217 2.672 3225 ---- ---- ---- ---- 2.852 +.214 2.638 3250 ---- ---- ---- ---- 2.817 +.212 2.605 3275 ---- ---- ---- ---- 2.782 +.209 2.573 3300 ---- ---- ---- ---- 2.748 +.206 2.542 3325 ---- ---- ---- ---- 2.716 +.204 2.512 3350 ---- ---- ---- ---- 2.684 +.202 2.482 3375 ---- ---- ---- ---- 2.653 +.199 2.454 3400 ---- ---- ---- ---- 2.623 +.197 2.426 3425 ---- ---- ---- ---- 2.594 +.195 2.399 3450 ---- ---- ---- ---- 2.565 +.193 2.372 3475 ---- ---- ---- ---- 2.537 +.191 2.346 3500 ---- ---- ---- ---- 2.509 +.189 2.320 3525 ---- ---- ---- ---- 2.482 +.187 2.295 3550 ---- ---- ---- ---- 2.455 +.185 2.270 3575 ---- ---- ---- ---- 2.429 +.183 2.246 3600 ---- ---- ---- ---- 2.403 +.181 2.222 3625 ---- ---- ---- ---- 2.377 +.179 2.198 3650 ---- ---- ---- ---- 2.351 +.177 2.174 3675 ---- ---- ---- ---- 2.326 +.176 2.150 3700 ---- ---- ---- ---- 2.300 +.174 2.126 3725 ---- ---- ---- ---- 2.275 +.172 2.103 3750 ---- ---- ---- ---- 2.250 +.170 2.080 3775 ---- ---- ---- ---- 2.226 +.169 2.057 3800 ---- ---- ---- ---- 2.201 +.166 2.035 3825 ---- ---- ---- ---- 2.177 +.165 2.012 3850 ---- ---- ---- ---- 2.153 +.163 1.990 3875 ---- ---- ---- ---- 2.130 +.162 1.968 3900 ---- ---- ---- ---- 2.107 +.160 1.947 3925 ---- ---- ---- ---- 2.084 +.158 1.926 3950 ---- ---- ---- ---- 2.062 +.157 1.905 3975 ---- ---- ---- ---- 2.039 +.155 1.884 4000 ---- ---- ---- ---- 2.018 +.154 1.864 4025 ---- ---- ---- ---- 1.997 +.152 1.845 4050 ---- ---- ---- ---- 1.976 +.151 1.825 4075 ---- ---- ---- ---- 1.955 +.149 1.806 4100 ---- ---- ---- ---- 1.935 +.147 1.788 725 ---- ---- ---- ---- 18.586 +.563 18.023 750 ---- ---- ---- ---- 18.336 +.563 17.773 775 ---- ---- ---- ---- 18.086 +.563 17.523 800 ---- ---- ---- ---- 17.836 +.563 17.273 825 ---- ---- ---- ---- 17.586 +.563 17.023 850 ---- ---- ---- ---- 17.336 +.563 16.773 875 ---- ---- ---- ---- 17.086 +.563 16.523 900 ---- ---- ---- ---- 16.836 +.563 16.273 925 ---- ---- ---- ---- 16.586 +.563 16.023 950 ---- ---- ---- ---- 16.336 +.563 15.773 975 ---- ---- ---- ---- 16.086 +.563 15.523 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.000 +.558 15.442 1025 ---- ---- ---- ---- 15.753 +.554 15.199 1050 ---- ---- ---- ---- 15.508 +.551 14.957 1075 ---- ---- ---- ---- 15.265 +.547 14.718 1100 ---- ---- ---- ---- 15.025 +.544 14.481 1125 ---- ---- ---- ---- 14.786 +.541 14.245 1150 ---- ---- ---- ---- 14.549 +.537 14.012 1175 ---- ---- ---- ---- 14.313 +.534 13.779 1200 ---- ---- ---- ---- 14.079 +.530 13.549 1225 ---- ---- ---- ---- 13.847 +.527 13.320 1250 ---- ---- ---- ---- 13.616 +.524 13.092 1275 ---- ---- ---- ---- 13.387 +.521 12.866 1300 ---- ---- ---- ---- 13.159 +.518 12.641 1325 ---- ---- ---- ---- 12.932 +.515 12.417 1350 ---- ---- ---- ---- 12.707 +.512 12.195 1375 ---- ---- ---- ---- 12.482 +.508 11.974 1400 ---- ---- ---- ---- 12.259 +.506 11.753 1425 ---- ---- ---- ---- 12.037 +.502 11.535 1450 ---- ---- ---- ---- 11.816 +.499 11.317 1475 ---- ---- ---- ---- 11.596 +.496 11.100 1500 ---- ---- ---- ---- 11.377 +.493 10.884 1525 ---- ---- ---- ---- 11.159 +.489 10.670 1550 ---- ---- ---- ---- 10.943 +.486 10.457 1575 ---- ---- ---- ---- 10.729 +.484 10.245 1600 ---- ---- ---- ---- 10.516 +.480 10.036 1625 ---- ---- ---- ---- 10.305 +.477 9.828 1650 ---- ---- ---- ---- 10.096 +.473 9.623 1675 ---- ---- ---- ---- 9.890 +.469 9.421 1700 ---- ---- ---- ---- 9.686 +.465 9.221 1725 ---- ---- ---- ---- 9.486 +.462 9.024 1750 ---- ---- ---- ---- 9.289 +.458 8.831 1775 ---- ---- ---- ---- 9.095 +.454 8.641 1800 ---- ---- ---- ---- 8.906 +.450 8.456 1825 ---- ---- ---- ---- 8.720 +.445 8.275 1850 ---- ---- ---- ---- 8.538 +.441 8.097 1875 ---- ---- ---- ---- 8.361 +.437 7.924 1900 ---- ---- ---- ---- 8.188 +.433 7.755 1925 ---- ---- ---- ---- 8.019 +.428 7.591 1950 ---- ---- ---- ---- 7.854 +.423 7.431 1975 ---- ---- ---- ---- 7.694 +.419 7.275 2000 ---- ---- ---- ---- 7.538 +.414 7.124 2025 ---- ---- ---- ---- 7.386 +.409 6.977 2050 ---- ---- ---- ---- 7.238 +.404 6.834 2075 ---- ---- ---- ---- 7.095 +.399 6.696 2100 ---- ---- ---- ---- 6.956 +.394 6.562 2125 ---- ---- ---- ---- 6.822 +.390 6.432 2150 ---- ---- ---- ---- 6.691 +.385 6.306 2175 ---- ---- ---- ---- 6.565 +.381 6.184 2200 ---- ---- ---- ---- 6.442 +.376 6.066 2225 ---- ---- ---- ---- 6.323 +.371 5.952 2250 ---- ---- ---- ---- 6.208 +.367 5.841 2275 ---- ---- ---- ---- 6.096 +.362 5.734 2300 ---- ---- ---- ---- 5.988 +.358 5.630 2325 ---- ---- ---- ---- 5.883 +.353 5.530 2350 ---- ---- ---- ---- 5.781 +.349 5.432 2375 ---- ---- ---- ---- 5.682 +.344 5.338 2400 ---- ---- ---- ---- 5.586 +.340 5.246 2425 ---- ---- ---- ---- 5.493 +.336 5.157 2450 ---- ---- ---- ---- 5.402 +.332 5.070 2475 ---- ---- ---- ---- 5.314 +.328 4.986 2500 ---- ---- ---- ---- 5.228 +.323 4.905 2525 ---- ---- ---- ---- 5.145 +.320 4.825 2550 ---- ---- ---- ---- 5.064 +.316 4.748 2575 ---- ---- ---- ---- 4.985 +.311 4.674 2600 ---- ---- ---- ---- 4.909 +.308 4.601 2625 ---- ---- ---- ---- 4.834 +.304 4.530 2650 ---- ---- ---- ---- 4.762 +.301 4.461 2675 ---- ---- ---- ---- 4.691 +.297 4.394 2700 ---- ---- ---- ---- 4.622 +.293 4.329 2725 ---- ---- ---- ---- 4.555 +.290 4.265 2750 ---- ---- ---- ---- 4.489 +.287 4.202 2775 ---- ---- ---- ---- 4.425 +.283 4.142 2800 ---- ---- ---- ---- 4.362 +.280 4.082 2825 ---- ---- ---- ---- 4.301 +.277 4.024 2850 ---- ---- ---- ---- 4.241 +.273 3.968 2875 ---- ---- ---- ---- 4.183 +.270 3.913 2900 ---- ---- ---- ---- 4.127 +.267 3.860 2925 ---- ---- ---- ---- 4.072 +.264 3.808 2950 ---- ---- ---- ---- 4.019 +.261 3.758 2975 ---- ---- ---- ---- 3.967 +.258 3.709 3000 ---- ---- ---- ---- 3.916 +.255 3.661 3025 ---- ---- ---- ---- 3.868 +.253 3.615 3050 ---- ---- ---- ---- 3.820 +.249 3.571 3075 ---- ---- ---- ---- 3.775 +.247 3.528 3100 ---- ---- ---- ---- 3.730 +.244 3.486 3125 ---- ---- ---- ---- 3.688 +.242 3.446 3150 ---- ---- ---- ---- 3.647 +.240 3.407 3175 ---- ---- ---- ---- 3.607 +.237 3.370 3200 ---- ---- ---- ---- 3.569 +.235 3.334 3225 ---- ---- ---- ---- 3.532 +.233 3.299 3250 ---- ---- ---- ---- 3.496 +.230 3.266 3275 ---- ---- ---- ---- 3.461 +.228 3.233 3300 ---- ---- ---- ---- 3.427 +.226 3.201 3325 ---- ---- ---- ---- 3.394 +.223 3.171 3350 ---- ---- ---- ---- 3.363 +.222 3.141 3375 ---- ---- ---- ---- 3.332 +.220 3.112 3400 ---- ---- ---- ---- 3.301 +.217 3.084 3425 ---- ---- ---- ---- 3.272 +.216 3.056 3450 ---- ---- ---- ---- 3.243 +.214 3.029 3475 ---- ---- ---- ---- 3.215 +.212 3.003 3500 ---- ---- ---- ---- 3.187 +.210 2.977 3525 ---- ---- ---- ---- 3.160 +.208 2.952 3550 ---- ---- ---- ---- 3.133 +.206 2.927 3575 ---- ---- ---- ---- 3.107 +.205 2.902 3600 ---- ---- ---- ---- 3.081 +.203 2.878 3625 ---- ---- ---- ---- 3.056 +.202 2.854 3650 ---- ---- ---- ---- 3.030 +.199 2.831 3675 ---- ---- ---- ---- 3.006 +.198 2.808 3700 ---- ---- ---- ---- 2.981 +.196 2.785 3725 ---- ---- ---- ---- 2.958 +.195 2.763 3750 ---- ---- ---- ---- 2.934 +.193 2.741 3775 ---- ---- ---- ---- 2.911 +.192 2.719 3800 ---- ---- ---- ---- 2.888 +.190 2.698 3825 ---- ---- ---- ---- 2.866 +.189 2.677 3850 ---- ---- ---- ---- 2.844 +.187 2.657 3875 ---- ---- ---- ---- 2.822 +.185 2.637 3900 ---- ---- ---- ---- 2.801 +.184 2.617 3925 ---- ---- ---- ---- 2.781 +.183 2.598 3950 ---- ---- ---- ---- 2.760 +.181 2.579 3975 ---- ---- ---- ---- 2.740 +.180 2.560 4000 ---- ---- ---- ---- 2.721 +.179 2.542 4025 ---- ---- ---- ---- 2.702 +.178 2.524 4050 ---- ---- ---- ---- 2.683 +.176 2.507 4075 ---- ---- ---- ---- 2.665 +.175 2.490 4100 ---- ---- ---- ---- 2.647 +.174 2.473 4125 ---- ---- ---- ---- 2.629 +.172 2.457 925 ---- ---- ---- ---- 16.749 +.563 16.186 950 ---- ---- ---- ---- 16.499 +.563 15.936 975 ---- ---- ---- ---- 16.249 +.561 15.688 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.121 +.550 15.571 1025 ---- ---- ---- ---- 15.879 +.546 15.333 1050 ---- ---- ---- ---- 15.640 +.543 15.097 1075 ---- ---- ---- ---- 15.403 +.540 14.863 1100 ---- ---- ---- ---- 15.167 +.536 14.631 1125 ---- ---- ---- ---- 14.934 +.533 14.401 1150 ---- ---- ---- ---- 14.703 +.530 14.173 1175 ---- ---- ---- ---- 14.473 +.526 13.947 1200 ---- ---- ---- ---- 14.245 +.523 13.722 1225 ---- ---- ---- ---- 14.018 +.519 13.499 1250 ---- ---- ---- ---- 13.793 +.516 13.277 1275 ---- ---- ---- ---- 13.570 +.514 13.056 1300 ---- ---- ---- ---- 13.347 +.510 12.837 1325 ---- ---- ---- ---- 13.127 +.507 12.620 1350 ---- ---- ---- ---- 12.907 +.504 12.403 1375 ---- ---- ---- ---- 12.689 +.501 12.188 1400 ---- ---- ---- ---- 12.471 +.497 11.974 1425 ---- ---- ---- ---- 12.255 +.494 11.761 1450 ---- ---- ---- ---- 12.040 +.491 11.549 1475 ---- ---- ---- ---- 11.827 +.488 11.339 1500 ---- ---- ---- ---- 11.614 +.485 11.129 1525 ---- ---- ---- ---- 11.403 +.482 10.921 1550 ---- ---- ---- ---- 11.193 +.479 10.714 1575 ---- ---- ---- ---- 10.984 +.475 10.509 1600 ---- ---- ---- ---- 10.778 +.472 10.306 1625 ---- ---- ---- ---- 10.573 +.468 10.105 1650 ---- ---- ---- ---- 10.370 +.464 9.906 1675 ---- ---- ---- ---- 10.170 +.461 9.709 1700 ---- ---- ---- ---- 9.973 +.458 9.515 1725 ---- ---- ---- ---- 9.778 +.454 9.324 1750 ---- ---- ---- ---- 9.587 +.450 9.137 1775 ---- ---- ---- ---- 9.400 +.447 8.953 1800 ---- ---- ---- ---- 9.216 +.443 8.773 1825 ---- ---- ---- ---- 9.036 +.439 8.597 1850 ---- ---- ---- ---- 8.859 +.434 8.425 1875 ---- ---- ---- ---- 8.687 +.430 8.257 1900 ---- ---- ---- ---- 8.519 +.426 8.093 1925 ---- ---- ---- ---- 8.356 +.422 7.934 1950 ---- ---- ---- ---- 8.196 +.417 7.779 1975 ---- ---- ---- ---- 8.041 +.413 7.628 2000 ---- ---- ---- ---- 7.891 +.409 7.482 2025 ---- ---- ---- ---- 7.745 +.405 7.340 2050 ---- ---- ---- ---- 7.603 +.400 7.203 2075 ---- ---- ---- ---- 7.465 +.396 7.069 2100 ---- ---- ---- ---- 7.331 +.391 6.940 2125 ---- ---- ---- ---- 7.202 +.387 6.815 2150 ---- ---- ---- ---- 7.076 +.382 6.694 2175 ---- ---- ---- ---- 6.955 +.379 6.576 2200 ---- ---- ---- ---- 6.837 +.374 6.463 2225 ---- ---- ---- ---- 6.722 +.370 6.352 2250 ---- ---- ---- ---- 6.611 +.366 6.245 2275 ---- ---- ---- ---- 6.503 +.362 6.141 2300 ---- ---- ---- ---- 6.398 +.357 6.041 2325 ---- ---- ---- ---- 6.296 +.354 5.942 2350 ---- ---- ---- ---- 6.196 +.349 5.847 2375 ---- ---- ---- ---- 6.099 +.345 5.754 2400 ---- ---- ---- ---- 6.004 +.341 5.663 2425 ---- ---- ---- ---- 5.912 +.338 5.574 2450 ---- ---- ---- ---- 5.822 +.334 5.488 2475 ---- ---- ---- ---- 5.734 +.330 5.404 2500 ---- ---- ---- ---- 5.649 +.327 5.322 2525 ---- ---- ---- ---- 5.565 +.322 5.243 2550 ---- ---- ---- ---- 5.484 +.319 5.165 2575 ---- ---- ---- ---- 5.406 +.316 5.090 2600 ---- ---- ---- ---- 5.329 +.312 5.017 2625 ---- ---- ---- ---- 5.255 +.309 4.946 2650 ---- ---- ---- ---- 5.182 +.305 4.877 2675 ---- ---- ---- ---- 5.112 +.301 4.811 2700 ---- ---- ---- ---- 5.044 +.298 4.746 2725 ---- ---- ---- ---- 4.979 +.296 4.683 2750 ---- ---- ---- ---- 4.915 +.292 4.623 2775 ---- ---- ---- ---- 4.853 +.289 4.564 2800 ---- ---- ---- ---- 4.793 +.286 4.507 2825 ---- ---- ---- ---- 4.736 +.283 4.453 2850 ---- ---- ---- ---- 4.680 +.280 4.400 2875 ---- ---- ---- ---- 4.626 +.278 4.348 2900 ---- ---- ---- ---- 4.573 +.274 4.299 2925 ---- ---- ---- ---- 4.523 +.272 4.251 2950 ---- ---- ---- ---- 4.474 +.270 4.204 2975 ---- ---- ---- ---- 4.426 +.266 4.160 3000 ---- ---- ---- ---- 4.380 +.264 4.116 3025 ---- ---- ---- ---- 4.336 +.262 4.074 3050 ---- ---- ---- ---- 4.293 +.259 4.034 3075 ---- ---- ---- ---- 4.252 +.257 3.995 3100 ---- ---- ---- ---- 4.211 +.254 3.957 3125 ---- ---- ---- ---- 4.172 +.252 3.920 3150 ---- ---- ---- ---- 4.134 +.250 3.884 3175 ---- ---- ---- ---- 4.098 +.248 3.850 3200 ---- ---- ---- ---- 4.062 +.246 3.816 3225 ---- ---- ---- ---- 4.028 +.244 3.784 3250 ---- ---- ---- ---- 3.994 +.242 3.752 3275 ---- ---- ---- ---- 3.961 +.240 3.721 3300 ---- ---- ---- ---- 3.929 +.238 3.691 3325 ---- ---- ---- ---- 3.898 +.236 3.662 3350 ---- ---- ---- ---- 3.867 +.234 3.633 3375 ---- ---- ---- ---- 3.837 +.232 3.605 3400 ---- ---- ---- ---- 3.808 +.230 3.578 3425 ---- ---- ---- ---- 3.779 +.228 3.551 3450 ---- ---- ---- ---- 3.751 +.227 3.524 3475 ---- ---- ---- ---- 3.723 +.225 3.498 3500 ---- ---- ---- ---- 3.695 +.223 3.472 3525 ---- ---- ---- ---- 3.668 +.222 3.446 3550 ---- ---- ---- ---- 3.641 +.220 3.421 3575 ---- ---- ---- ---- 3.614 +.219 3.395 3600 ---- ---- ---- ---- 3.587 +.217 3.370 3625 ---- ---- ---- ---- 3.560 +.215 3.345 3650 ---- ---- ---- ---- 3.534 +.214 3.320 3675 ---- ---- ---- ---- 3.508 +.212 3.296 3700 ---- ---- ---- ---- 3.482 +.211 3.271 3725 ---- ---- ---- ---- 3.456 +.209 3.247 3750 ---- ---- ---- ---- 3.431 +.208 3.223 3775 ---- ---- ---- ---- 3.405 +.205 3.200 3800 ---- ---- ---- ---- 3.381 +.205 3.176 3825 ---- ---- ---- ---- 3.356 +.203 3.153 3850 ---- ---- ---- ---- 3.332 +.202 3.130 3875 ---- ---- ---- ---- 3.307 +.200 3.107 3900 ---- ---- ---- ---- 3.284 +.199 3.085 3925 ---- ---- ---- ---- 3.260 +.197 3.063 3950 ---- ---- ---- ---- 3.237 +.196 3.041 3975 ---- ---- ---- ---- 3.214 +.194 3.020 4000 ---- ---- ---- ---- 3.192 +.193 2.999 4025 ---- ---- ---- ---- 3.170 +.192 2.978 4050 ---- ---- ---- ---- 3.148 +.190 2.958 4075 ---- ---- ---- ---- 3.127 +.189 2.938 4100 ---- ---- ---- ---- 3.106 +.188 2.918 4125 ---- ---- ---- ---- 3.086 +.187 2.899 925 ---- ---- ---- ---- 16.861 +.561 16.300 950 ---- ---- ---- ---- 16.612 +.558 16.054 975 ---- ---- ---- ---- 16.365 +.554 15.811 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.738 +.534 16.204 1050 ---- ---- ---- ---- 16.508 +.530 15.978 1075 ---- ---- ---- ---- 16.281 +.527 15.754 1100 ---- ---- ---- ---- 16.055 +.524 15.531 1125 ---- ---- ---- ---- 15.830 +.521 15.309 1150 ---- ---- ---- ---- 15.607 +.517 15.090 1175 ---- ---- ---- ---- 15.386 +.515 14.871 1200 ---- ---- ---- ---- 15.165 +.511 14.654 1225 ---- ---- ---- ---- 14.946 +.508 14.438 1250 ---- ---- ---- ---- 14.729 +.506 14.223 1275 ---- ---- ---- ---- 14.512 +.503 14.009 1300 ---- ---- ---- ---- 14.296 +.500 13.796 1325 ---- ---- ---- ---- 14.082 +.498 13.584 1350 ---- ---- ---- ---- 13.868 +.495 13.373 1375 ---- ---- ---- ---- 13.655 +.491 13.164 1400 ---- ---- ---- ---- 13.443 +.488 12.955 1425 ---- ---- ---- ---- 13.232 +.486 12.746 1450 ---- ---- ---- ---- 13.022 +.483 12.539 1475 ---- ---- ---- ---- 12.813 +.481 12.332 1500 ---- ---- ---- ---- 12.604 +.477 12.127 1525 ---- ---- ---- ---- 12.396 +.475 11.921 1550 ---- ---- ---- ---- 12.189 +.472 11.717 1575 ---- ---- ---- ---- 11.982 +.469 11.513 1600 ---- ---- ---- ---- 11.776 +.465 11.311 1625 ---- ---- ---- ---- 11.572 +.463 11.109 1650 ---- ---- ---- ---- 11.368 +.460 10.908 1675 ---- ---- ---- ---- 11.166 +.457 10.709 1700 ---- ---- ---- ---- 10.965 +.454 10.511 1725 ---- ---- ---- ---- 10.766 +.450 10.316 1750 ---- ---- ---- ---- 10.570 +.448 10.122 1775 ---- ---- ---- ---- 10.376 +.444 9.932 1800 ---- ---- ---- ---- 10.185 +.441 9.744 1825 ---- ---- ---- ---- 9.996 +.437 9.559 1850 ---- ---- ---- ---- 9.811 +.434 9.377 1875 ---- ---- ---- ---- 9.630 +.430 9.200 1900 ---- ---- ---- ---- 9.453 +.427 9.026 1925 ---- ---- ---- ---- 9.280 +.423 8.857 1950 ---- ---- ---- ---- 9.112 +.420 8.692 1975 ---- ---- ---- ---- 8.947 +.416 8.531 2000 ---- ---- ---- ---- 8.788 +.413 8.375 2025 ---- ---- ---- ---- 8.632 +.408 8.224 2050 ---- ---- ---- ---- 8.482 +.404 8.078 2075 ---- ---- ---- ---- 8.337 +.401 7.936 2100 ---- ---- ---- ---- 8.196 +.396 7.800 2125 ---- ---- ---- ---- 8.061 +.393 7.668 2150 ---- ---- ---- ---- 7.930 +.389 7.541 2175 ---- ---- ---- ---- 7.803 +.385 7.418 2200 ---- ---- ---- ---- 7.681 +.381 7.300 2225 ---- ---- ---- ---- 7.563 +.377 7.186 2250 ---- ---- ---- ---- 7.450 +.374 7.076 2275 ---- ---- ---- ---- 7.340 +.370 6.970 2300 ---- ---- ---- ---- 7.234 +.366 6.868 2325 ---- ---- ---- ---- 7.131 +.362 6.769 2350 ---- ---- ---- ---- 7.032 +.358 6.674 2375 ---- ---- ---- ---- 6.936 +.355 6.581 2400 ---- ---- ---- ---- 6.842 +.351 6.491 2425 ---- ---- ---- ---- 6.751 +.347 6.404 2450 ---- ---- ---- ---- 6.662 +.344 6.318 2475 ---- ---- ---- ---- 6.576 +.341 6.235 2500 ---- ---- ---- ---- 6.491 +.337 6.154 2525 ---- ---- ---- ---- 6.408 +.334 6.074 2550 ---- ---- ---- ---- 6.327 +.330 5.997 2575 ---- ---- ---- ---- 6.249 +.328 5.921 2600 ---- ---- ---- ---- 6.172 +.324 5.848 2625 ---- ---- ---- ---- 6.097 +.321 5.776 2650 ---- ---- ---- ---- 6.024 +.318 5.706 2675 ---- ---- ---- ---- 5.954 +.315 5.639 2700 ---- ---- ---- ---- 5.885 +.312 5.573 2725 ---- ---- ---- ---- 5.818 +.309 5.509 2750 ---- ---- ---- ---- 5.754 +.307 5.447 2775 ---- ---- ---- ---- 5.691 +.303 5.388 2800 ---- ---- ---- ---- 5.630 +.300 5.330 2825 ---- ---- ---- ---- 5.572 +.298 5.274 2850 ---- ---- ---- ---- 5.515 +.295 5.220 2875 ---- ---- ---- ---- 5.461 +.293 5.168 2900 ---- ---- ---- ---- 5.408 +.290 5.118 2925 ---- ---- ---- ---- 5.357 +.287 5.070 2950 ---- ---- ---- ---- 5.308 +.285 5.023 2975 ---- ---- ---- ---- 5.261 +.283 4.978 3000 ---- ---- ---- ---- 5.215 +.280 4.935 3025 ---- ---- ---- ---- 5.171 +.278 4.893 3050 ---- ---- ---- ---- 5.128 +.276 4.852 3075 ---- ---- ---- ---- 5.087 +.274 4.813 3100 ---- ---- ---- ---- 5.047 +.272 4.775 3125 ---- ---- ---- ---- 5.008 +.269 4.739 3150 ---- ---- ---- ---- 4.971 +.268 4.703 3175 ---- ---- ---- ---- 4.934 +.265 4.669 3200 ---- ---- ---- ---- 4.899 +.264 4.635 3225 ---- ---- ---- ---- 4.864 +.261 4.603 3250 ---- ---- ---- ---- 4.831 +.260 4.571 3275 ---- ---- ---- ---- 4.798 +.258 4.540 3300 ---- ---- ---- ---- 4.767 +.256 4.511 3325 ---- ---- ---- ---- 4.736 +.254 4.482 3350 ---- ---- ---- ---- 4.706 +.252 4.454 3375 ---- ---- ---- ---- 4.677 +.251 4.426 3400 ---- ---- ---- ---- 4.649 +.249 4.400 3425 ---- ---- ---- ---- 4.622 +.248 4.374 3450 ---- ---- ---- ---- 4.595 +.246 4.349 3475 ---- ---- ---- ---- 4.569 +.245 4.324 3500 ---- ---- ---- ---- 4.544 +.243 4.301 3525 ---- ---- ---- ---- 4.519 +.241 4.278 3550 ---- ---- ---- ---- 4.496 +.240 4.256 3575 ---- ---- ---- ---- 4.473 +.239 4.234 3600 ---- ---- ---- ---- 4.450 +.237 4.213 3625 ---- ---- ---- ---- 4.429 +.236 4.193 3650 ---- ---- ---- ---- 4.408 +.235 4.173 3675 ---- ---- ---- ---- 4.387 +.233 4.154 3700 ---- ---- ---- ---- 4.367 +.232 4.135 3725 ---- ---- ---- ---- 4.348 +.231 4.117 3750 ---- ---- ---- ---- 4.329 +.229 4.100 3775 ---- ---- ---- ---- 4.311 +.228 4.083 3800 ---- ---- ---- ---- 4.294 +.228 4.066 3825 ---- ---- ---- ---- 4.277 +.226 4.051 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.901 +.526 16.375 1050 ---- ---- ---- ---- 16.677 +.523 16.154 1075 ---- ---- ---- ---- 16.455 +.520 15.935 1100 ---- ---- ---- ---- 16.234 +.517 15.717 1125 ---- ---- ---- ---- 16.015 +.514 15.501 1150 ---- ---- ---- ---- 15.797 +.511 15.286 1175 ---- ---- ---- ---- 15.580 +.508 15.072 1200 ---- ---- ---- ---- 15.364 +.505 14.859 1225 ---- ---- ---- ---- 15.150 +.502 14.648 1250 ---- ---- ---- ---- 14.936 +.499 14.437 1275 ---- ---- ---- ---- 14.724 +.497 14.227 1300 ---- ---- ---- ---- 14.512 +.494 14.018 1325 ---- ---- ---- ---- 14.301 +.491 13.810 1350 ---- ---- ---- ---- 14.091 +.488 13.603 1375 ---- ---- ---- ---- 13.882 +.485 13.397 1400 ---- ---- ---- ---- 13.674 +.483 13.191 1425 ---- ---- ---- ---- 13.466 +.480 12.986 1450 ---- ---- ---- ---- 13.259 +.477 12.782 1475 ---- ---- ---- ---- 13.053 +.475 12.578 1500 ---- ---- ---- ---- 12.847 +.472 12.375 1525 ---- ---- ---- ---- 12.642 +.469 12.173 1550 ---- ---- ---- ---- 12.437 +.466 11.971 1575 ---- ---- ---- ---- 12.233 +.463 11.770 1600 ---- ---- ---- ---- 12.030 +.461 11.569 1625 ---- ---- ---- ---- 11.827 +.457 11.370 1650 ---- ---- ---- ---- 11.626 +.455 11.171 1675 ---- ---- ---- ---- 11.426 +.452 10.974 1700 ---- ---- ---- ---- 11.228 +.449 10.779 1725 ---- ---- ---- ---- 11.032 +.446 10.586 1750 ---- ---- ---- ---- 10.838 +.442 10.396 1775 ---- ---- ---- ---- 10.647 +.439 10.208 1800 ---- ---- ---- ---- 10.459 +.436 10.023 1825 ---- ---- ---- ---- 10.275 +.433 9.842 1850 ---- ---- ---- ---- 10.095 +.430 9.665 1875 ---- ---- ---- ---- 9.919 +.427 9.492 1900 ---- ---- ---- ---- 9.747 +.423 9.324 1925 ---- ---- ---- ---- 9.580 +.420 9.160 1950 ---- ---- ---- ---- 9.417 +.416 9.001 1975 ---- ---- ---- ---- 9.258 +.412 8.846 2000 ---- ---- ---- ---- 9.104 +.409 8.695 2025 ---- ---- ---- ---- 8.954 +.405 8.549 2050 ---- ---- ---- ---- 8.808 +.401 8.407 2075 ---- ---- ---- ---- 8.667 +.398 8.269 2100 ---- ---- ---- ---- 8.529 +.394 8.135 2125 ---- ---- ---- ---- 8.396 +.390 8.006 2150 ---- ---- ---- ---- 8.267 +.387 7.880 2175 ---- ---- ---- ---- 8.142 +.383 7.759 2200 ---- ---- ---- ---- 8.021 +.380 7.641 2225 ---- ---- ---- ---- 7.903 +.375 7.528 2250 ---- ---- ---- ---- 7.790 +.372 7.418 2275 ---- ---- ---- ---- 7.681 +.369 7.312 2300 ---- ---- ---- ---- 7.575 +.365 7.210 2325 ---- ---- ---- ---- 7.473 +.362 7.111 2350 ---- ---- ---- ---- 7.374 +.358 7.016 2375 ---- ---- ---- ---- 7.279 +.354 6.925 2400 ---- ---- ---- ---- 7.188 +.352 6.836 2425 ---- ---- ---- ---- 7.099 +.348 6.751 2450 ---- ---- ---- ---- 7.014 +.345 6.669 2475 ---- ---- ---- ---- 6.932 +.342 6.590 2500 ---- ---- ---- ---- 6.852 +.338 6.514 2525 ---- ---- ---- ---- 6.775 +.335 6.440 2550 ---- ---- ---- ---- 6.701 +.333 6.368 2575 ---- ---- ---- ---- 6.628 +.330 6.298 2600 ---- ---- ---- ---- 6.556 +.326 6.230 2625 ---- ---- ---- ---- 6.486 +.324 6.162 2650 ---- ---- ---- ---- 6.417 +.321 6.096 2675 ---- ---- ---- ---- 6.348 +.318 6.030 2700 ---- ---- ---- ---- 6.280 +.315 5.965 2725 ---- ---- ---- ---- 6.213 +.312 5.901 2750 ---- ---- ---- ---- 6.148 +.310 5.838 2775 ---- ---- ---- ---- 6.083 +.307 5.776 2800 ---- ---- ---- ---- 6.021 +.304 5.717 2825 ---- ---- ---- ---- 5.961 +.302 5.659 2850 ---- ---- ---- ---- 5.902 +.299 5.603 2875 ---- ---- ---- ---- 5.846 +.297 5.549 2900 ---- ---- ---- ---- 5.792 +.294 5.498 2925 ---- ---- ---- ---- 5.740 +.292 5.448 2950 ---- ---- ---- ---- 5.690 +.290 5.400 2975 ---- ---- ---- ---- 5.642 +.288 5.354 3000 ---- ---- ---- ---- 5.595 +.285 5.310 3025 ---- ---- ---- ---- 5.551 +.283 5.268 3050 ---- ---- ---- ---- 5.508 +.281 5.227 3075 ---- ---- ---- ---- 5.467 +.279 5.188 3100 ---- ---- ---- ---- 5.427 +.277 5.150 3125 ---- ---- ---- ---- 5.389 +.275 5.114 3150 ---- ---- ---- ---- 5.352 +.273 5.079 3175 ---- ---- ---- ---- 5.317 +.271 5.046 3200 ---- ---- ---- ---- 5.283 +.270 5.013 3225 ---- ---- ---- ---- 5.250 +.267 4.983 3250 ---- ---- ---- ---- 5.219 +.266 4.953 3275 ---- ---- ---- ---- 5.189 +.265 4.924 3300 ---- ---- ---- ---- 5.159 +.262 4.897 3325 ---- ---- ---- ---- 5.131 +.261 4.870 3350 ---- ---- ---- ---- 5.104 +.260 4.844 3375 ---- ---- ---- ---- 5.077 +.258 4.819 3400 ---- ---- ---- ---- 5.052 +.257 4.795 3425 ---- ---- ---- ---- 5.027 +.255 4.772 3450 ---- ---- ---- ---- 5.003 +.253 4.750 3475 ---- ---- ---- ---- 4.980 +.252 4.728 3500 ---- ---- ---- ---- 4.957 +.251 4.706 3525 ---- ---- ---- ---- 4.935 +.249 4.686 3550 ---- ---- ---- ---- 4.914 +.248 4.666 3575 ---- ---- ---- ---- 4.894 +.247 4.647 3600 ---- ---- ---- ---- 4.874 +.246 4.628 3625 ---- ---- ---- ---- 4.855 +.245 4.610 3650 ---- ---- ---- ---- 4.836 +.243 4.593 3675 ---- ---- ---- ---- 4.818 +.242 4.576 3700 ---- ---- ---- ---- 4.801 +.241 4.560 3725 ---- ---- ---- ---- 4.784 +.240 4.544 3750 ---- ---- ---- ---- 4.768 +.239 4.529 3775 ---- ---- ---- ---- 4.752 +.237 4.515 3800 ---- ---- ---- ---- 4.737 +.237 4.500 3825 ---- ---- ---- ---- 4.722 +.235 4.487 3850 ---- ---- ---- ---- 4.708 +.234 4.474 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.086 +.519 16.567 1050 ---- ---- ---- ---- 16.868 +.516 16.352 1075 ---- ---- ---- ---- 16.651 +.513 16.138 1100 ---- ---- ---- ---- 16.436 +.510 15.926 1125 ---- ---- ---- ---- 16.222 +.507 15.715 1150 ---- ---- ---- ---- 16.009 +.505 15.504 1175 ---- ---- ---- ---- 15.797 +.502 15.295 1200 ---- ---- ---- ---- 15.586 +.499 15.087 1225 ---- ---- ---- ---- 15.376 +.496 14.880 1250 ---- ---- ---- ---- 15.167 +.494 14.673 1275 ---- ---- ---- ---- 14.958 +.490 14.468 1300 ---- ---- ---- ---- 14.751 +.488 14.263 1325 ---- ---- ---- ---- 14.544 +.486 14.058 1350 ---- ---- ---- ---- 14.337 +.482 13.855 1375 ---- ---- ---- ---- 14.132 +.480 13.652 1400 ---- ---- ---- ---- 13.927 +.477 13.450 1425 ---- ---- ---- ---- 13.722 +.474 13.248 1450 ---- ---- ---- ---- 13.518 +.471 13.047 1475 ---- ---- ---- ---- 13.315 +.469 12.846 1500 ---- ---- ---- ---- 13.112 +.466 12.646 1525 ---- ---- ---- ---- 12.910 +.464 12.446 1550 ---- ---- ---- ---- 12.707 +.461 12.246 1575 ---- ---- ---- ---- 12.506 +.459 12.047 1600 ---- ---- ---- ---- 12.305 +.456 11.849 1625 ---- ---- ---- ---- 12.104 +.453 11.651 1650 ---- ---- ---- ---- 11.905 +.450 11.455 1675 ---- ---- ---- ---- 11.707 +.447 11.260 1700 ---- ---- ---- ---- 11.511 +.444 11.067 1725 ---- ---- ---- ---- 11.317 +.441 10.876 1750 ---- ---- ---- ---- 11.126 +.439 10.687 1775 ---- ---- ---- ---- 10.937 +.435 10.502 1800 ---- ---- ---- ---- 10.752 +.433 10.319 1825 ---- ---- ---- ---- 10.570 +.429 10.141 1850 ---- ---- ---- ---- 10.392 +.426 9.966 1875 ---- ---- ---- ---- 10.219 +.423 9.796 1900 ---- ---- ---- ---- 10.050 +.419 9.631 1925 ---- ---- ---- ---- 9.886 +.416 9.470 1950 ---- ---- ---- ---- 9.727 +.413 9.314 1975 ---- ---- ---- ---- 9.572 +.409 9.163 2000 ---- ---- ---- ---- 9.422 +.406 9.016 2025 ---- ---- ---- ---- 9.276 +.402 8.874 2050 ---- ---- ---- ---- 9.135 +.399 8.736 2075 ---- ---- ---- ---- 8.999 +.396 8.603 2100 ---- ---- ---- ---- 8.866 +.392 8.474 2125 ---- ---- ---- ---- 8.738 +.388 8.350 2150 ---- ---- ---- ---- 8.615 +.385 8.230 2175 ---- ---- ---- ---- 8.495 +.382 8.113 2200 ---- ---- ---- ---- 8.379 +.378 8.001 2225 ---- ---- ---- ---- 8.268 +.375 7.893 2250 ---- ---- ---- ---- 8.160 +.372 7.788 2275 ---- ---- ---- ---- 8.055 +.368 7.687 2300 ---- ---- ---- ---- 7.954 +.364 7.590 2325 ---- ---- ---- ---- 7.857 +.362 7.495 2350 ---- ---- ---- ---- 7.763 +.359 7.404 2375 ---- ---- ---- ---- 7.671 +.355 7.316 2400 ---- ---- ---- ---- 7.583 +.353 7.230 2425 ---- ---- ---- ---- 7.497 +.349 7.148 2450 ---- ---- ---- ---- 7.413 +.346 7.067 2475 ---- ---- ---- ---- 7.332 +.344 6.988 2500 ---- ---- ---- ---- 7.252 +.340 6.912 2525 ---- ---- ---- ---- 7.175 +.337 6.838 2550 ---- ---- ---- ---- 7.100 +.334 6.766 2575 ---- ---- ---- ---- 7.027 +.331 6.696 2600 ---- ---- ---- ---- 6.957 +.329 6.628 2625 ---- ---- ---- ---- 6.888 +.326 6.562 2650 ---- ---- ---- ---- 6.821 +.323 6.498 2675 ---- ---- ---- ---- 6.757 +.321 6.436 2700 ---- ---- ---- ---- 6.694 +.319 6.375 2725 ---- ---- ---- ---- 6.633 +.316 6.317 2750 ---- ---- ---- ---- 6.575 +.314 6.261 2775 ---- ---- ---- ---- 6.518 +.311 6.207 2800 ---- ---- ---- ---- 6.463 +.309 6.154 2825 ---- ---- ---- ---- 6.410 +.306 6.104 2850 ---- ---- ---- ---- 6.360 +.304 6.056 2875 ---- ---- ---- ---- 6.311 +.302 6.009 2900 ---- ---- ---- ---- 6.264 +.300 5.964 2925 ---- ---- ---- ---- 6.219 +.298 5.921 2950 ---- ---- ---- ---- 6.175 +.296 5.879 2975 ---- ---- ---- ---- 6.133 +.294 5.839 3000 ---- ---- ---- ---- 6.092 +.292 5.800 3025 ---- ---- ---- ---- 6.052 +.289 5.763 3050 ---- ---- ---- ---- 6.014 +.288 5.726 3075 ---- ---- ---- ---- 5.977 +.286 5.691 3100 ---- ---- ---- ---- 5.940 +.284 5.656 3125 ---- ---- ---- ---- 5.905 +.283 5.622 3150 ---- ---- ---- ---- 5.870 +.280 5.590 3175 ---- ---- ---- ---- 5.837 +.279 5.558 3200 ---- ---- ---- ---- 5.804 +.277 5.527 3225 ---- ---- ---- ---- 5.772 +.276 5.496 3250 ---- ---- ---- ---- 5.741 +.274 5.467 3275 ---- ---- ---- ---- 5.711 +.273 5.438 3300 ---- ---- ---- ---- 5.681 +.271 5.410 3325 ---- ---- ---- ---- 5.653 +.270 5.383 3350 ---- ---- ---- ---- 5.625 +.268 5.357 3375 ---- ---- ---- ---- 5.598 +.267 5.331 3400 ---- ---- ---- ---- 5.571 +.265 5.306 3425 ---- ---- ---- ---- 5.546 +.264 5.282 3450 ---- ---- ---- ---- 5.521 +.262 5.259 3475 ---- ---- ---- ---- 5.497 +.261 5.236 3500 ---- ---- ---- ---- 5.474 +.260 5.214 3525 ---- ---- ---- ---- 5.451 +.259 5.192 3550 ---- ---- ---- ---- 5.429 +.258 5.171 3575 ---- ---- ---- ---- 5.407 +.256 5.151 3600 ---- ---- ---- ---- 5.386 +.254 5.132 3625 ---- ---- ---- ---- 5.366 +.253 5.113 3650 ---- ---- ---- ---- 5.347 +.253 5.094 3675 ---- ---- ---- ---- 5.328 +.252 5.076 3700 ---- ---- ---- ---- 5.309 +.250 5.059 3725 ---- ---- ---- ---- 5.292 +.250 5.042 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.827 ---- ---- 1700 ---- ---- ---- ---- 11.654 ---- ---- 1725 ---- ---- ---- ---- 11.482 +.440 11.042 1750 ---- ---- ---- ---- 11.312 +.438 10.874 1775 ---- ---- ---- ---- 11.143 +.434 10.709 1800 ---- ---- ---- ---- 10.975 +.430 10.545 1825 ---- ---- ---- ---- 10.809 +.427 10.382 1850 ---- ---- ---- ---- 10.644 +.424 10.220 1875 ---- ---- ---- ---- 10.481 +.421 10.060 1900 ---- ---- ---- ---- 10.318 +.417 9.901 1925 ---- ---- ---- ---- 10.158 +.415 9.743 1950 ---- ---- ---- ---- 9.999 +.411 9.588 1975 ---- ---- ---- ---- 9.843 +.407 9.436 2000 ---- ---- ---- ---- 9.691 +.405 9.286 2025 ---- ---- ---- ---- 9.541 +.401 9.140 2050 ---- ---- ---- ---- 9.396 +.398 8.998 2075 ---- ---- ---- ---- 9.255 +.394 8.861 2100 ---- ---- ---- ---- 9.120 +.392 8.728 2125 ---- ---- ---- ---- 8.989 +.388 8.601 2150 ---- ---- ---- ---- 8.864 +.385 8.479 2175 ---- ---- ---- ---- 8.743 +.381 8.362 2200 ---- ---- ---- ---- 8.627 +.378 8.249 2225 ---- ---- ---- ---- 8.516 +.375 8.141 2250 ---- ---- ---- ---- 8.408 +.371 8.037 2275 ---- ---- ---- ---- 8.305 +.368 7.937 2300 ---- ---- ---- ---- 8.206 +.365 7.841 2325 ---- ---- ---- ---- 8.111 +.362 7.749 2350 ---- ---- ---- ---- 8.019 +.359 7.660 2375 ---- ---- ---- ---- 7.930 +.356 7.574 2400 ---- ---- ---- ---- 7.844 +.353 7.491 2425 ---- ---- ---- ---- 7.761 +.350 7.411 2450 ---- ---- ---- ---- 7.681 +.348 7.333 2475 ---- ---- ---- ---- 7.602 +.345 7.257 2500 ---- ---- ---- ---- 7.525 +.342 7.183 2525 ---- ---- ---- ---- 7.450 +.339 7.111 2550 ---- ---- ---- ---- 7.377 +.336 7.041 2575 ---- ---- ---- ---- 7.306 +.334 6.972 2600 ---- ---- ---- ---- 7.237 +.331 6.906 2625 ---- ---- ---- ---- 7.169 +.328 6.841 2650 ---- ---- ---- ---- 7.104 +.326 6.778 2675 ---- ---- ---- ---- 7.040 +.323 6.717 2700 ---- ---- ---- ---- 6.979 +.321 6.658 2725 ---- ---- ---- ---- 6.919 +.318 6.601 2750 ---- ---- ---- ---- 6.862 +.316 6.546 2775 ---- ---- ---- ---- 6.806 +.314 6.492 2800 ---- ---- ---- ---- 6.753 +.312 6.441 2825 ---- ---- ---- ---- 6.702 +.310 6.392 2850 ---- ---- ---- ---- 6.652 +.307 6.345 2875 ---- ---- ---- ---- 6.605 +.306 6.299 2900 ---- ---- ---- ---- 6.559 +.303 6.256 2925 ---- ---- ---- ---- 6.515 +.301 6.214 2950 ---- ---- ---- ---- 6.473 +.300 6.173 2975 ---- ---- ---- ---- 6.432 +.297 6.135 3000 ---- ---- ---- ---- 6.393 +.296 6.097 3025 ---- ---- ---- ---- 6.355 +.294 6.061 3050 ---- ---- ---- ---- 6.318 +.292 6.026 3075 ---- ---- ---- ---- 6.282 +.290 5.992 3100 ---- ---- ---- ---- 6.248 +.289 5.959 3125 ---- ---- ---- ---- 6.214 +.287 5.927 3150 ---- ---- ---- ---- 6.181 +.285 5.896 3175 ---- ---- ---- ---- 6.149 +.283 5.866 3200 ---- ---- ---- ---- 6.118 +.282 5.836 3225 ---- ---- ---- ---- 6.088 +.281 5.807 3250 ---- ---- ---- ---- 6.058 +.279 5.779 3275 ---- ---- ---- ---- 6.030 +.278 5.752 3300 ---- ---- ---- ---- 6.002 +.276 5.726 3325 ---- ---- ---- ---- 5.975 +.275 5.700 3350 ---- ---- ---- ---- 5.948 +.273 5.675 3375 ---- ---- ---- ---- 5.923 +.272 5.651 3400 ---- ---- ---- ---- 5.898 +.270 5.628 3425 ---- ---- ---- ---- 5.874 +.269 5.605 3450 ---- ---- ---- ---- 5.851 +.268 5.583 3475 ---- ---- ---- ---- 5.828 +.267 5.561 3500 ---- ---- ---- ---- 5.806 +.265 5.541 3525 ---- ---- ---- ---- 5.785 +.265 5.520 3550 ---- ---- ---- ---- 5.764 +.263 5.501 3575 ---- ---- ---- ---- 5.744 +.262 5.482 3600 ---- ---- ---- ---- 5.725 +.261 5.464 3625 ---- ---- ---- ---- 5.706 +.260 5.446 3650 ---- ---- ---- ---- 5.688 +.259 5.429 3675 ---- ---- ---- ---- 5.670 +.258 5.412 3700 ---- ---- ---- ---- 5.653 +.257 5.396 3725 ---- ---- ---- ---- 5.637 +.256 5.381 3750 ---- ---- ---- ---- 5.621 +.255 5.366 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5500 3665 63567 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 4 1225 ---- ---- ---- ---- .001 UNCH .001 1 1250 ---- ---- ---- ---- .001 UNCH .001 3 1275 ---- ---- ---- ---- .001 -.001 .002 6 1300 ---- ---- ---- ---- .001 -.001 .002 9 1325 ---- ---- ---- ---- .001 -.001 .002 2 1350 ---- ---- ---- ---- .001 -.001 .002 26 1375 ---- ---- ---- ---- .002 UNCH .002 4 1400 .002 .002 .002 .002 .002 UNCH 2 .002 11 1425 ---- ---- ---- ---- .002 -.001 .003 16 1450 ---- ---- ---- ---- .002 -.001 .003 5 1475 ---- ---- ---- ---- .002 -.001 .003 2 1500 .003 .003 .003 .003 .002 -.001 1 .003 64 1525 ---- ---- ---- ---- .002 -.001 .003 3 1550 ---- ---- ---- ---- .003 UNCH .003 146 1575 ---- ---- ---- ---- .003 -.001 .004 71 1600 ---- ---- ---- ---- .003 -.001 1 .004 259 1625 .004 .004 .004 .004 .003 -.001 2 .004 11 1650 ---- ---- ---- ---- .003 -.001 .004 98 1675 ---- ---- ---- ---- .004 UNCH 2 .004 26 1700 ---- ---- ---- ---- .004 -.001 .005 193 1725 .005 .005 .005 .005 .004 -.001 1 .005 40 1730 ---- ---- ---- ---- .004 -.001 .005 108 1735 ---- ---- ---- ---- .004 -.001 .005 12 1740 .004 .004 .004 .004 .004 -.001 1 .005 2 1745 ---- ---- ---- ---- .004 -.001 .005 1750 ---- ---- ---- ---- .004 -.001 .005 171 1755 ---- ---- ---- ---- .004 -.001 .005 23 1760 ---- ---- ---- ---- .004 -.002 .006 1 1765 ---- ---- ---- ---- .004 -.002 .006 5 1770 ---- ---- ---- ---- .005 -.001 .006 11 1775 ---- ---- ---- ---- .005 -.001 .006 5 1780 ---- ---- ---- ---- .005 -.001 .006 1785 ---- ---- ---- ---- .005 -.001 .006 11 1790 ---- ---- ---- ---- .005 -.001 .006 2 1795 ---- ---- ---- ---- .005 -.001 .006 9 1800 ---- ---- ---- ---- .005 -.001 .006 2 271 1805 ---- ---- ---- ---- .005 -.002 .007 1810 ---- ---- ---- ---- .005 -.002 .007 1815 ---- ---- ---- ---- .005 -.002 .007 1820 ---- ---- ---- ---- .005 -.002 .007 10 1825 ---- ---- ---- ---- .005 -.002 .007 54 1830 ---- ---- ---- ---- .005 -.002 .007 5 1835 ---- ---- .007A .007A .005 -.003 .008 1840 ---- ---- .007A .007A .005 -.003 .008 80 1845 ---- ---- .007A .007A .005 -.003 .008 19 1850 ---- ---- .007A .007A .005 -.003 .008 70 1855 ---- ---- .008A .008A .005 -.004 .009 3 1860 ---- ---- .008A .008A .006 -.003 .009 1 1865 ---- ---- .008A .008A .006 -.003 .009 20 1870 ---- ---- .008A .008A .006 -.004 .010 7 1875 ---- ---- .008A .008A .006 -.004 .010 11 1880 ---- ---- .008A .008A .006 -.004 .010 1 1885 ---- ---- .008A .008A .006 -.005 .011 2 1890 ---- ---- .009A .009A .006 -.005 .011 21 1895 .007 .007 .007 .007 .006 -.005 1 .011 5 1900 .010 .010 .009A .009A .006 -.006 2 .012 3 128 1905 ---- ---- .009A .009A .006 -.006 .012 10 1910 ---- ---- .009A .009A .007 -.006 .013 20 1915 ---- ---- .009A .009A .007 -.006 .013 1 1920 ---- ---- .010A .010A .007 -.007 .014 2 12 1925 ---- ---- .010A .010A .007 -.007 .014 1 3 1930 ---- ---- .010A .010A .007 -.008 .015 4 1935 ---- ---- .010A .010A .008 -.007 .015 1 1940 ---- ---- .010A .010A .008 -.008 .016 11 1945 ---- ---- .011A .011A .008 -.009 .017 4 1950 .007 .007 .007 .007 .008 -.009 2 .017 1 46 1955 ---- ---- .011A .011A .009 -.009 .018 1960 ---- ---- .012A .012A .009 -.010 .019 12 1965 ---- ---- .012A .012A .009 -.011 .020 2 1970 ---- ---- .012A .012A .010 -.010 .020 2 1975 ---- ---- .013A .013A .010 -.011 .021 12 1980 ---- ---- .013A .013A .010 -.012 .022 12 1985 .009 .009 .009 .009 .011 -.012 3 .023 7 1990 ---- ---- .014A .014A .011 -.013 .024 5 1995 ---- ---- .014A .014A .012 -.013 .025 4 2000 ---- ---- .014A .014A .012 -.015 .027 20 399 2005 ---- ---- .015A .015A .013 -.015 .028 2 2010 ---- ---- .015A .015A .014 -.015 .029 1 2015 ---- ---- .015A .015A .014 -.017 .031 7 2020 ---- ---- .016A .016A .015 -.017 .032 2025 ---- ---- .017A .017A .016 -.018 .034 17 2030 ---- ---- .017A .017A .016 -.019 .035 22 2035 ---- ---- .018A .018A .017 -.020 .037 5 2040 ---- ---- .019A .019A .018 -.021 .039 9 2045 ---- ---- .020A .020A .019 -.022 .041 2 15 2050 ---- ---- .020A .020A .020 -.023 1 .043 10 31 2055 ---- ---- .021A .021A .021 -.024 .045 3 2060 ---- ---- .022A .022A .022 -.026 .048 3 2065 ---- ---- .024A .024A .023 -.027 .050 12 2070 ---- ---- .025A .025A .024 -.029 .053 15 2075 ---- ---- .025A .025A .025 -.031 .056 104 2080 ---- ---- .027A .027A .026 -.033 .059 17 2085 ---- ---- .028A .028A .028 -.034 .062 1 2090 ---- ---- .030A .030A .029 -.036 .065 1 12 2095 ---- ---- .031A .031A .031 -.038 .069 1 15 2100 .044 .044 .030 .033A .032 -.040 11 .072 55 416 2105 ---- ---- .035A .035A .034 -.042 .076 104 2110 ---- ---- .036A .036A .036 -.045 .081 3 12 2115 ---- ---- .038A .038A .038 -.047 .085 18 2120 ---- ---- .040A .040A .040 -.050 .090 2 33 2125 .050 .050 .042A .042A .042 -.052 107 .094 12 434 2130 ---- ---- .044A .044A .044 -.055 1 .099 20 2135 .079 .079 .047A .047A .046 -.059 10 .105 35 2140 ---- ---- .049A .049A .049 -.061 3 .110 1 28 2145 ---- ---- .052A .052A .052 -.064 .116 1 24 2150 ---- ---- .055A .055A .055 -.067 2 .122 1 128 2155 ---- ---- .057A .057A .058 -.071 .129 64 2160 .113 .113 .061A .061A .061 -.074 6 .135 3 9 2165 ---- ---- .064A .064A .065 -.077 .142 3 5 2170 ---- ---- .068A .068A .069 -.081 .150 3 35 2175 .107 .166B .072A .072A .073 -.084 3 .157 22 187 2180 .112 .167B .076A .076A .077 -.088 7 .165 5 47 2185 ---- .176B .080A .175B .082 -.092 .174 22 2190 ---- .185B .084A .185B .087 -.096 .183 29 2195 .158 .195B .089A .177B .092 -.100 8 .192 8 2200 .195 .204B .093 .093 .097 -.105 21 .202 82 458 2205 .179 .215B .099A .197B .103 -.109 7 .212 1 2210 .186 .226B .105A .207B .109 -.113 7 .222 1 22 2215 .200 .237B .110A .216B .115 -.118 2 .233 6 2220 ---- .250B .116A .250B .122 -.123 .245 2 13 2225 .119 .263B .119 .123 .129 -.128 9 .257 3 137 2230 .127 .276B .127 .130B .136 -.134 1 .270 7 2235 ---- .290B .137A .290B .144 -.139 .283 18 2240 ---- .304B .144A .304B .152 -.145 .297 24 2245 ---- .319B .152A .319B .160 -.151 .311 27 2250 .173 .334B .161A .174B .169 -.157 71 .326 57 112 2255 ---- .350B .169A .350B .178 -.163 .341 13 2260 .280 .366B .179A .311B .188 -.169 64 .357 2 17 2265 ---- .384B .188A .384B .198 -.176 .374 16 37 2270 ---- .402B .198A .402B .208 -.183 2 .391 12 2275 .225 .419B .209A .209A .219 -.190 61 .409 8 101 2280 ---- .438B .219A .438B .231 -.196 .427 2 41 2285 ---- .459B .231A .459B .243 -.203 1 .446 1 10 2290 .286 .479B .243A .345B .255 -.211 1 .466 6 38 2295 .409 .500B .255A .290B .268 -.218 17 .486 16 2300 .490 .522B .261 .280 .282 -.225 198 .507 337 596 2305 ---- .543B .281A .543B .296 -.232 .528 24 2310 ---- .566B .296A .566B .311 -.239 .550 2 6 2315 ---- .589B .311A .589B .326 -.246 3 .572 5 17 2320 ---- .613B .326A .613B .342 -.253 .595 1 14 2325 .588 .639B .342A .342A .359 -.260 11 .619 31 136 2330 ---- .663B .359A .663B .376 -.267 .643 15 22 2335 ---- .689B .376A .689B .394 -.274 .668 19 2340 ---- .715B .394A .715B .412 -.281 .693 2 11 2345 .634 .745B .411A .643B .431 -.288 4 .719 29 2350 .718 .770B .425 .442B .450 -.296 27 .746 24 252 2355 ---- .799B .451A .799B .470 -.303 .773 35 2360 ---- .827B .470A .827B .490 -.311 .801 5 18 2365 ---- .856B .492A .856B .512 -.318 .830 8 9 2370 ---- .887B .512A .887B .533 -.327 .860 2 17 2375 .720 .918B .534A .577B .556 -.334 4 .890 4 121 2380 .653 .948B .557A .557A .579 -.341 2 .920 4 2385 .697 .980B .580A .767B .602 -.349 2 .951 1 10 2390 .868 1.014B .604A .902B .627 -.356 5 .983 3 3 2395 ---- 1.047B .629A 1.047B .652 -.363 1.015 107 2400 .969 1.080B .654A .655A .678 -.370 94 1.048 19 298 2405 .685 1.115B .681A .681A .704 -.378 6 1.082 59 61 2410 ---- 1.149B .707A 1.148B .732 -.383 1.115 56 2415 .841 1.184B .735A .735A .760 -.390 1 1.150 12 2420 ---- 1.220B .763A 1.219B .788 -.397 1.185 28 2425 .901 1.256B .792A .792A .818 -.402 5 1.220 15 75 2430 ---- 1.292B .821A 1.291B .848 -.408 1.256 36 2435 ---- 1.309B .850A 1.309B .878 -.414 1.292 22 2440 ---- ---- .881A .881A .909 -.420 1.329 1 11 2445 ---- ---- .911A .911A .941 -.425 1.366 21 2450 .954 .954 .943A .943A .973 -.430 3 1.403 1 157 2455 ---- ---- .972A .972A 1.006 -.435 1.441 3 2460 ---- ---- 1.005A 1.005A 1.039 -.441 1.480 5 2465 ---- ---- 1.038A 1.038A 1.073 -.446 1.519 4 2470 ---- ---- 1.071A 1.071A 1.107 -.451 1.558 3 2475 ---- ---- 1.106A 1.106A 1.142 -.455 1.597 1 10 2480 ---- ---- 1.140A 1.140A 1.177 -.460 1.637 1 2485 ---- ---- 1.176A 1.176A 1.212 -.466 1.678 5 2490 ---- ---- 1.211A 1.211A 1.249 -.469 1.718 2495 ---- ---- 1.247A 1.247A 1.285 -.474 1.759 4 2500 ---- ---- 1.285A 1.285A 1.322 -.479 1.801 1 28 2505 ---- ---- 1.324A 1.324A 1.360 -.482 1.842 2 2510 ---- ---- 1.361A 1.361A 1.398 -.486 1.884 12 2515 ---- ---- 1.398A 1.398A 1.436 -.490 1.926 7 2520 ---- ---- 1.436A 1.436A 1.475 -.494 1.969 16 2525 ---- ---- 1.475A 1.475A 1.514 -.497 2.011 16 2530 ---- ---- 1.514A 1.514A 1.554 -.500 2.054 6 2535 ---- ---- 1.555A 1.555A 1.594 -.503 2.097 7 2540 ---- ---- 1.593A 1.593A 1.634 -.507 2.141 13 2545 ---- ---- 1.633A 1.633A 1.675 -.509 2.184 3 2550 2.059 2.059 1.674A 1.674A 1.716 -.512 1 2.228 1 11 2555 ---- ---- 1.716A 1.716A 1.757 -.515 2.272 2560 ---- ---- 1.792A 1.792A 1.799 -.517 2.316 4 2565 ---- ---- 1.834A 1.834A 1.841 -.520 2.361 8 2570 ---- ---- 1.876A 1.876A 1.884 -.521 2.405 2575 ---- ---- 1.882A 1.882A 1.927 -.523 2.450 1 4 2580 ---- ---- 1.961A 1.961A 1.970 -.525 2.495 2585 ---- ---- 2.003A 2.003A 2.013 -.528 2.541 2590 ---- ---- 2.047A 2.047A 2.057 -.529 2.586 2595 ---- ---- 2.090A 2.090A 2.101 -.531 2.632 2600 2.532 2.532 2.098A 2.098A 2.145 -.533 2 2.678 1 24 2605 ---- ---- 2.176A 2.176A 2.189 -.535 2.724 2610 ---- ---- 2.220A 2.220A 2.234 -.536 2.770 2615 ---- ---- 2.267A 2.267A 2.279 -.537 2.816 2620 ---- ---- 2.312A 2.312A 2.324 -.539 2.863 2625 2.473 2.473 2.319A 2.319A 2.370 -.540 1 2.910 10 2650 ---- ---- 2.547A 2.547A 2.599 -.546 3.145 3 2675 ---- ---- 2.778A 2.778A 2.833 -.549 3.382 2 2700 3.106 3.106 3.015A 3.015A 3.070 -.552 2 3.622 6 2725 ---- ---- 3.252A 3.252A 3.310 -.553 3.863 5 2750 ---- ---- 3.493A 3.493A 3.551 -.555 4.106 5 2775 ---- ---- ---- ---- 3.794 -.556 4.350 1 2800 4.513 4.513 4.140 4.057A 4.039 -.557 23 4.596 20 2825 ---- ---- ---- ---- 4.284 -.558 4.842 5 2850 ---- ---- ---- ---- 4.531 -.557 5.088 8 2875 ---- ---- ---- ---- 4.778 -.558 5.336 2900 ---- ---- ---- ---- 5.025 -.558 5.583 2925 ---- ---- ---- ---- 5.274 -.558 5.832 3 2950 ---- ---- ---- ---- 5.522 -.558 6.080 2975 ---- ---- ---- ---- 5.771 -.558 6.329 3000 ---- ---- ---- ---- 6.020 -.558 6.578 1 3025 ---- ---- ---- ---- 6.269 -.558 6.827 3050 ---- ---- ---- ---- 6.519 -.558 7.077 3075 ---- ---- ---- ---- 6.768 -.558 7.326 3100 ---- ---- ---- ---- 7.018 -.558 7.576 3125 ---- ---- ---- ---- 7.268 -.558 7.826 4 3150 ---- ---- ---- ---- 7.518 -.558 8.076 3175 ---- ---- ---- ---- 7.768 -.558 8.326 3200 ---- ---- ---- ---- 8.018 -.558 8.576 2 3225 ---- ---- ---- ---- 8.268 -.558 8.826 3250 ---- ---- ---- ---- 8.518 -.558 9.076 3275 ---- ---- ---- ---- 8.768 -.558 9.326 3300 ---- ---- ---- ---- 9.018 -.558 9.576 3325 ---- ---- ---- ---- 9.268 -.558 9.826 3350 ---- ---- ---- ---- 9.518 -.558 10.076 3375 ---- ---- ---- ---- 9.768 -.558 10.326 3400 ---- ---- ---- ---- 10.018 -.558 10.576 2 3425 ---- ---- ---- ---- 10.268 -.558 10.826 3500 ---- ---- ---- ---- 11.018 -.558 11.576 3600 ---- ---- ---- ---- 12.018 -.558 12.576 3800 ---- ---- ---- ---- 14.018 -.558 14.576 4000 ---- ---- ---- ---- 16.018 -.558 16.576 4500 ---- ---- ---- ---- 21.018 -.558 21.576 5000 ---- ---- ---- ---- 26.018 -.558 26.576 5500 ---- ---- ---- ---- 31.018 -.558 31.576 6000 ---- ---- ---- ---- 36.018 -.558 36.576 6500 ---- ---- ---- ---- 41.018 -.558 41.576 7000 ---- ---- ---- ---- 46.018 -.558 46.576 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .002 +.001 .001 10000 ---- ---- ---- ---- 76.018 -.558 76.576 1025 ---- ---- ---- ---- .002 +.001 .001 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .003 +.001 .002 23 1125 ---- ---- ---- ---- .003 +.001 .002 1150 ---- ---- ---- ---- .003 UNCH .003 1 1175 ---- ---- ---- ---- .003 UNCH .003 5 1200 ---- ---- ---- ---- .004 +.001 .003 19 1225 ---- ---- ---- ---- .004 UNCH .004 230 1250 ---- ---- ---- ---- .004 UNCH .004 11 1275 ---- ---- ---- ---- .005 UNCH .005 1300 ---- ---- ---- ---- .005 UNCH .005 245 1325 ---- ---- ---- ---- .006 UNCH .006 2 1350 ---- ---- ---- ---- .006 UNCH .006 9 1375 ---- ---- ---- ---- .007 UNCH .007 5 1400 ---- ---- ---- ---- .007 UNCH .007 219 1425 ---- ---- ---- ---- .007 -.001 .008 6 1450 ---- ---- ---- ---- .008 -.001 .009 92 1475 ---- ---- ---- ---- .009 UNCH .009 5 1500 .008 .008 .008 .008 .009 -.001 55 .010 379 1525 ---- ---- ---- ---- .010 -.001 .011 12 1550 ---- ---- .011A .011A .010 -.002 .012 259 1575 ---- ---- .012A .012A .011 -.002 .013 15 1600 ---- ---- .013A .013A .012 -.002 .014 41 1625 ---- ---- .014A .014A .012 -.004 .016 167 1650 ---- ---- .015A .015A .013 -.004 .017 5 63 1675 ---- ---- .016A .016A .014 -.005 .019 1 15 1700 ---- ---- .018A .018A .016 -.005 .021 403 1725 ---- ---- .019A .019A .017 -.007 .024 38 1750 ---- ---- .021A .021A .019 -.008 2 .027 10 134 1775 ---- ---- .024A .024A .021 -.010 .031 4 1800 .028 .028 .027A .027A .024 -.011 5 .035 8 758 1825 .029 .029 .029 .030B .027 -.014 2 .041 57 1850 ---- ---- .035A .032A .031 -.016 2 .047 49 1875 ---- ---- .039A .037A .036 -.020 1 .056 1 336 1900 .046 .046 .044A .044A .042 -.023 2 .065 3 147 1910 .051 .051 .048A .048A .045 -.025 1 .070 1 1 1915 .053 .053 .049A .056B .046 -.026 1 .072 1 6 1920 .054 .054 .051A .051A .048 -.026 1 .074 2 3 1925 .056 .056 .053A .053A .049 -.028 2 .077 1 53 1930 .058 .058 .054A .054A .051 -.029 1 .080 1 2 1935 .055 .055 .055 .055 .052 -.030 1 .082 3 1940 .057 .057 .057 .057 .054 -.031 1 .085 12 1945 .058 .058 .058 .058 .056 -.032 1 .088 2 1950 .060 .060 .057 .057 .058 -.033 3 .091 460 1955 .063 .063 .063 .063 .060 -.034 1 .094 18 1960 .065 .065 .065 .065 .062 -.035 1 .097 20 1965 .067 .067 .067 .067 .064 -.037 1 .101 2 1970 .069 .069 .069 .069 .066 -.038 1 .104 21 1975 ---- ---- .071A .070A .069 -.038 2 .107 35 1980 ---- ---- .073A .073A .071 -.040 .111 2 1985 ---- ---- .076A .076A .074 -.041 .115 1 1990 ---- ---- .078A .078A .076 -.043 .119 3 1995 ---- ---- .081A .081A .079 -.044 .123 1 2000 .125 .125 .082 .082 .082 -.045 86 .127 11 514 2005 ---- ---- .086A .086A .085 -.047 .132 2010 ---- ---- .089A .089A .088 -.048 .136 2015 ---- ---- .092A .092A .091 -.050 .141 2020 ---- ---- .095A .095A .094 -.052 .146 1 1 2025 ---- ---- .097A .097A .097 -.054 1 .151 33 2030 ---- ---- .102A .102A .101 -.055 .156 6 2035 ---- ---- .104A .104A .104 -.057 .161 2040 ---- ---- .108A .108A .108 -.059 1 .167 1 1 2045 ---- ---- .112A .112A .112 -.061 .173 2050 ---- ---- .114A .114A .116 -.063 .179 2 17 2055 ---- ---- .119A .119A .120 -.065 .185 2060 .140 .145 .124A .153B .124 -.067 4 .191 1 6 2065 ---- ---- .128A .128A .129 -.069 2 .198 155 2070 ---- ---- .133A .133A .133 -.072 1 .205 1 1 2075 ---- .213B .136A .136A .138 -.074 .212 163 2080 ---- .220B .142A .142A .143 -.076 .219 2085 ---- .228B .147A .147A .148 -.079 2 .227 6 2090 ---- .236B .152A .152A .153 -.082 .235 5 5 2095 .152 .244B .152 .152 .158 -.085 2 .243 5 13 2100 .235 .253B .159 .159 .164 -.088 31 .252 631 778 2105 ---- .261B .168A .261B .170 -.090 1 .260 2110 ---- .271B .174A .270B .176 -.093 .269 10 2115 ---- .280B .180A .180A .182 -.096 .278 10 18 2120 .263 .290B .186A .274B .188 -.100 2 .288 1 9 2125 .272 .300B .191A .206B .195 -.103 3 .298 3 8 2130 .281 .309B .198A .251B .202 -.106 3 .308 11 12 2135 .302 .319B .205A .205A .209 -.109 7 .318 1 2140 .309 .330B .212A .212A .216 -.113 10 .329 1 2 2145 ---- .341B .220A .341B .224 -.116 .340 2 2150 .333 .353B .227A .227A .232 -.119 6 .351 7 543 2155 ---- .364B .235A .364B .240 -.123 .363 32 2160 ---- .377B .243A .376B .248 -.126 2 .374 5 12 2165 ---- .389B .251A .389B .257 -.130 .387 5 2170 ---- .402B .260A .402B .266 -.133 .399 2175 .300 .415B .268A .282B .275 -.137 9 .412 126 2180 ---- .429B .278A .429B .285 -.141 4 .426 2 16 2185 ---- .443B .287A .443B .295 -.144 .439 2190 .334 .458B .297A .375B .305 -.148 2 .453 2 2 2195 ---- .472B .307A .472B .315 -.153 .468 3 2200 .421 .488B .314 .322B .326 -.156 19 .482 13 777 2205 ---- .503B .328A .501B .337 -.161 .498 2210 .480 .519B .339A .357B .349 -.164 4 .513 7 2215 ---- .535B .351A .535B .360 -.169 .529 1 6 2220 ---- .552B .362A .552B .373 -.173 1 .546 8 2225 .382 .569B .375A .377A .385 -.178 77 .563 1 12 2230 .440 .587B .387A .486B .398 -.182 2 .580 1 2235 .403 .605B .400A .414B .411 -.187 5 .598 2240 ---- .624B .412A .622B .425 -.191 1 .616 6 2245 .483 .642B .426A .534B .439 -.195 1 .634 14 2250 .578 .662B .439A .439A .453 -.200 23 .653 10 376 2255 ---- .681B .454A .674B .468 -.205 2 .673 1 2260 ---- .701B .469A .696B .483 -.210 .693 1 2265 .539 .722B .484A .600B .498 -.215 3 .713 20 2270 ---- .742B .500A .500A .514 -.219 .733 7 10 2275 ---- .763B .516A .516A .531 -.223 1 .754 1 139 2280 ---- .786B .532A .777B .547 -.229 3 .776 4 26 2285 ---- .807B .550A .801B .564 -.234 .798 33 2290 ---- .830B .567A .822B .582 -.238 .820 1 21 2295 ---- .853B .585A .845B .600 -.242 1 .842 12 2300 .755 .877B .603A .633B .618 -.247 8 .865 14 157 2305 ---- .901B .621A .892B .637 -.252 10 .889 1 2310 ---- .925B .640A .915B .656 -.257 .913 6 2315 .692 .950B .659A .659A .676 -.261 1 .937 1 1 2320 ---- .975B .678A .969B .696 -.266 10 .962 21 2325 ---- 1.001B .698A .994B .716 -.271 .987 17 23 2330 ---- 1.027B .719A 1.020B .737 -.275 2 1.012 7 19 2335 .775 1.054B .740A .786B .758 -.280 2 1.038 7 43 2340 .922 1.081B .761A .761A .780 -.284 9 1.064 4 4 2345 ---- 1.108B .783A 1.108B .802 -.289 10 1.091 1 1 2350 .870 1.137B .793 .833B .824 -.294 44 1.118 12 190 2355 ---- 1.164B .826A 1.164B .847 -.298 1.145 2360 ---- ---- .849A .849A .870 -.303 2 1.173 2 3 2365 ---- ---- .873A .873A .893 -.308 1.201 9 2370 ---- ---- .897A .897A .917 -.313 1.230 1 2 2375 ---- ---- .923A .923A .942 -.317 1.259 13 2380 ---- ---- .946A .946A .967 -.322 1.289 2 1 2385 1.065 1.065 .960 1.005B .992 -.326 9 1.318 1 7 2390 ---- ---- .997A .997A 1.018 -.331 1.349 7 2395 ---- ---- 1.024A 1.024A 1.044 -.335 1.379 4 27 2400 1.140 1.140 1.048A 1.071B 1.071 -.339 5 1.410 12 48 2405 ---- ---- 1.075A 1.075A 1.098 -.344 1.442 2 2410 ---- ---- 1.104A 1.104A 1.126 -.348 1 1.474 59 52 2415 ---- ---- 1.130A 1.130A 1.154 -.352 1.506 1 3 2420 ---- ---- 1.158A 1.158A 1.183 -.355 1.538 10 5 2425 ---- ---- 1.186A 1.186A 1.212 -.359 2 1.571 44 2430 ---- ---- 1.215A 1.215A 1.241 -.363 1.604 3 2435 1.259 1.259 1.244A 1.308B 1.270 -.368 1 1.638 1 2440 ---- ---- 1.273A 1.273A 1.300 -.372 1.672 8 2445 ---- ---- 1.303A 1.303A 1.330 -.376 1.706 1 2450 1.670 1.689B 1.333A 1.333A 1.361 -.380 3 1.741 2 53 2455 ---- ---- 1.364A 1.364A 1.392 -.384 1.776 4 2460 ---- ---- 1.396A 1.396A 1.423 -.388 1.811 2465 ---- ---- 1.425A 1.425A 1.454 -.393 1.847 2470 ---- ---- 1.459A 1.459A 1.486 -.397 1.883 2475 ---- ---- 1.489A 1.489A 1.518 -.401 1.919 4 2480 ---- ---- 1.522A 1.522A 1.550 -.405 1.955 10 4 2485 ---- ---- 1.556A 1.556A 1.583 -.409 1.992 2 2490 ---- ---- 1.588A 1.588A 1.617 -.412 2.029 2495 ---- ---- 1.622A 1.622A 1.650 -.416 2.066 1 1 2500 ---- ---- 1.655A 1.655A 1.684 -.420 2.104 3 39 2505 ---- ---- 1.690A 1.690A 1.719 -.423 2.142 4 2510 ---- ---- 1.725A 1.725A 1.753 -.427 2.180 2515 ---- ---- 1.759A 1.759A 1.789 -.429 2.218 2 2520 ---- ---- 1.794A 1.794A 1.824 -.433 2.257 2525 ---- ---- 1.828A 1.828A 1.860 -.436 2.296 2 2 2530 ---- ---- 1.866A 1.866A 1.896 -.439 2.335 4 2535 ---- ---- 1.902A 1.902A 1.933 -.442 2.375 2 2540 ---- ---- 1.938A 1.938A 1.969 -.445 2.414 2545 ---- ---- 1.974A 1.974A 2.006 -.448 2.454 2550 ---- ---- 2.010A 2.010A 2.043 -.451 2.494 9 2555 ---- ---- 2.048A 2.048A 2.081 -.453 2.534 2560 ---- ---- 2.086A 2.086A 2.118 -.457 2.575 2 2565 ---- ---- 2.126A 2.126A 2.156 -.460 2.616 8 2570 ---- ---- 2.164A 2.164A 2.194 -.463 2.657 2575 ---- ---- 2.199A 2.199A 2.233 -.465 2.698 2580 ---- ---- 2.242A 2.242A 2.271 -.468 2.739 2585 ---- ---- 2.281A 2.281A 2.310 -.471 2.781 2590 ---- ---- 2.320A 2.320A 2.349 -.473 2.822 3 2595 ---- ---- 2.359A 2.359A 2.389 -.475 2.864 9 2600 ---- ---- 2.395A 2.395A 2.429 -.477 2.906 11 2605 ---- ---- 2.437A 2.437A 2.469 -.480 2.949 2610 ---- ---- 2.477A 2.477A 2.510 -.481 2.991 2615 ---- ---- 2.517A 2.517A 2.550 -.484 3.034 2620 ---- ---- 2.558A 2.558A 2.592 -.485 3.077 2625 ---- ---- 2.596A 2.596A 2.633 -.487 3.120 2 2 2650 ---- ---- 2.803A 2.803A 2.841 -.496 3.337 15 2675 ---- ---- 3.015A 3.015A 3.054 -.504 3.558 2 2700 ---- ---- 3.231A 3.231A 3.271 -.511 3.782 15 2725 ---- ---- 3.451A 3.451A 3.492 -.517 4.009 1 2750 4.091 4.091 3.674A 3.674A 3.716 -.522 1 4.238 2 2775 ---- ---- 3.900A 3.900A 3.942 -.528 4.470 2 2800 ---- ---- 4.127A 4.127A 4.171 -.533 4 4.704 2825 ---- ---- 4.358A 4.358A 4.403 -.536 4.939 4 2850 ---- ---- 4.591A 4.591A 4.637 -.540 5.177 2875 ---- ---- 4.826A 4.826A 4.874 -.541 5.415 9 2900 ---- ---- 5.062A 5.062A 5.112 -.543 5.655 1 2925 ---- ---- 5.298A 5.298A 5.351 -.545 5.896 2 2950 ---- ---- 5.538A 5.538A 5.590 -.548 6.138 2975 ---- ---- 5.778A 5.778A 5.831 -.549 6.380 2 3000 ---- ---- 6.021A 6.021A 6.073 -.551 6.624 3025 ---- ---- 6.261A 6.261A 6.316 -.552 6.868 1 3050 ---- ---- 6.504A 6.504A 6.560 -.553 7.113 3 3075 ---- ---- ---- ---- 6.805 -.553 7.358 1 3100 ---- ---- ---- ---- 7.050 -.554 7.604 4 3125 ---- ---- ---- ---- 7.296 -.554 7.850 7 3150 ---- ---- ---- ---- 7.542 -.554 8.096 4 3175 ---- ---- ---- ---- 7.789 -.554 8.343 4 3200 ---- ---- ---- ---- 8.036 -.555 8.591 1 3225 ---- ---- ---- ---- 8.283 -.555 8.838 4 3250 ---- ---- ---- ---- 8.530 -.556 9.086 6 3275 ---- ---- ---- ---- 8.778 -.556 9.334 6 3300 ---- ---- ---- ---- 9.026 -.556 9.582 2 3325 ---- ---- ---- ---- 9.275 -.556 9.831 1 3350 ---- ---- ---- ---- 9.523 -.557 10.080 3375 ---- ---- ---- ---- 9.772 -.557 10.329 1 3400 ---- ---- ---- ---- 10.021 -.557 10.578 2 3425 ---- ---- ---- ---- 10.270 -.557 10.827 2 3450 ---- ---- ---- ---- 10.519 -.558 11.077 3 3475 ---- ---- ---- ---- 10.769 -.557 11.326 1 3500 ---- ---- ---- ---- 11.018 -.558 11.576 2 3525 ---- ---- ---- ---- 11.268 -.558 11.826 2 3550 ---- ---- ---- ---- 11.518 -.558 12.076 3 3575 ---- ---- ---- ---- 11.768 -.558 12.326 1 3600 ---- ---- ---- ---- 12.018 -.558 12.576 3625 ---- ---- ---- ---- 12.268 -.558 12.826 2 3650 ---- ---- ---- ---- 12.518 -.558 13.076 1 3675 ---- ---- ---- ---- 12.768 -.558 13.326 1 3700 ---- ---- ---- ---- 13.018 -.558 13.576 3725 ---- ---- ---- ---- 13.268 -.558 13.826 4000 ---- ---- ---- ---- 16.018 -.558 16.576 1 4500 ---- ---- ---- ---- 21.018 -.558 21.576 5000 ---- ---- ---- ---- 26.018 -.558 26.576 6000 ---- ---- ---- ---- 36.018 -.558 36.576 7500 ---- ---- ---- ---- 51.018 -.558 51.576 775 ---- ---- ---- ---- .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 UNCH .002 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 -.001 .003 1075 ---- ---- ---- ---- .002 -.001 .003 1100 ---- ---- ---- ---- .003 UNCH .003 1125 ---- ---- ---- ---- .003 -.001 .004 1150 ---- ---- ---- ---- .004 UNCH .004 1175 ---- ---- ---- ---- .004 -.001 .005 1200 ---- ---- ---- ---- .004 -.002 .006 1 1225 ---- ---- ---- ---- .005 -.001 .006 1250 ---- ---- ---- ---- .006 -.001 .007 8 1275 ---- ---- ---- ---- .006 -.002 .008 1300 ---- ---- ---- ---- .007 -.002 .009 18 1325 ---- ---- ---- ---- .008 -.002 .010 3 1350 ---- ---- ---- ---- .008 -.003 .011 1 1375 ---- ---- ---- ---- .009 -.003 .012 1400 ---- ---- ---- ---- .010 -.003 .013 1425 ---- ---- ---- ---- .011 -.003 .014 9 1450 ---- ---- ---- ---- .012 -.004 .016 9 1475 ---- ---- ---- ---- .014 -.003 .017 2 1500 ---- ---- ---- ---- .015 -.004 .019 42 1525 ---- ---- .021A .021A .017 -.005 .022 5 1550 ---- ---- .023A .023A .019 -.005 .024 1 32 1575 ---- ---- .025A .025A .021 -.006 .027 8 1600 ---- ---- .028A .028A .023 -.008 .031 6 1625 ---- ---- .031A .031A .026 -.009 .035 6 1650 ---- ---- .034A .034A .030 -.010 .040 2 7 1675 ---- ---- .038A .038A .034 -.012 .046 111 1700 .047 .047 .042A .042A .039 -.013 1 .052 58 1725 .057 .057 .047A .047A .044 -.016 2 .060 4 1750 .045 .045 .043 .043 .050 -.018 2 .068 10 1775 ---- ---- .060A .060A .056 -.022 1 .078 7 1800 ---- ---- .067A .067A .064 -.025 .089 19 1825 ---- ---- .076A .076A .072 -.029 .101 5 1850 ---- ---- .086A .086A .082 -.033 .115 22 1875 ---- ---- .095A .095A .093 -.038 1 .131 10 1900 .108 .108 .108 .108 .106 -.043 601 .149 1 16 1925 ---- ---- .122A .122A .120 -.050 1 .170 6 1950 ---- ---- .139A .139A .138 -.056 .194 2 17 1975 ---- ---- .159A .159A .157 -.063 .220 12 2000 .206 .214 .181A .207B .180 -.071 177 .251 19 2025 ---- ---- .207A .207A .206 -.080 .286 15 2050 .312 .312 .236A .316B .237 -.088 8 .325 1 11 2075 .356 .356 .269A .269A .271 -.099 9 .370 13 2100 ---- .421B .307A .421B .310 -.110 600 .420 5 27 2125 ---- .480B .350A .480B .354 -.123 .477 1 49 2150 ---- .544B .398A .544B .404 -.137 .541 75 102 2160 ---- ---- ---- .419A .426 ---- ---- 2165 ---- ---- ---- .430A .437 ---- ---- 2170 ---- ---- ---- .441A .449 ---- ---- 2175 ---- .617B .452A .616B .460 -.152 .612 7 2180 .619 .619 .464A .464A .472 ---- 2 ---- 2185 ---- ---- ---- .476A .485 ---- ---- 2190 ---- ---- ---- .488A .497 ---- ---- 2195 ---- ---- ---- .501A .510 ---- ---- 2200 .530 .695B .514A .514A .523 -.168 1 .691 1 27 2205 ---- .712B .527A .712B .536 -.172 .708 2210 ---- .730B .540A .730B .550 -.175 .725 2215 ---- .747B .554A .747B .564 -.178 .742 2220 ---- .765B .568A .765B .578 -.182 .760 2225 ---- .783B .582A .783B .593 -.185 .778 6 2230 ---- .803B .597A .803B .608 -.188 .796 2235 ---- .821B .611A .821B .623 -.191 .814 2240 ---- .841B .626A .841B .638 -.195 .833 2245 ---- .860B .642A .860B .654 -.199 .853 2250 .692 .879B .657A .657A .670 -.202 2 .872 37 2255 ---- .900B .674A .900B .686 -.206 .892 2260 ---- .921B .690A .921B .703 -.210 .913 2265 ---- .941B .707A .941B .720 -.213 .933 2270 ---- .963B .724A .963B .737 -.217 .954 1 2275 ---- .985B .741A .985B .755 -.220 .975 3 2280 ---- 1.006B .759A 1.006B .773 -.224 .997 7 2285 ---- 1.028B .777A 1.028B .791 -.228 1.019 2290 ---- 1.051B .795A 1.051B .810 -.231 1.041 2295 ---- 1.074B .813A 1.074B .828 -.236 1.064 2300 1.013 1.098B .832A 1.018B .848 -.239 201 1.087 9 109 2305 ---- 1.121B .852A 1.121B .867 -.243 1.110 2310 ---- 1.145B .872A 1.145B .887 -.247 1.134 2315 ---- 1.169B .892A 1.169B .907 -.251 1.158 2320 ---- 1.194B .912A 1.194B .928 -.254 1.182 2325 ---- 1.219B .932A 1.219B .949 -.258 1.207 53 2330 ---- 1.245B .954A 1.245B .970 -.262 1.232 2335 ---- 1.270B .975A 1.270B .991 -.266 1.257 2340 ---- 1.297B .997A 1.297B 1.013 -.270 1.283 1 2345 ---- 1.322B 1.019A 1.322B 1.035 -.274 1.309 4 4 2350 ---- 1.350B 1.041A 1.350B 1.058 -.277 1.335 52 98 2355 ---- 1.376B 1.064A 1.376B 1.081 -.281 1.362 2 2 2360 ---- 1.404B 1.086A 1.404B 1.104 -.284 1.388 2365 ---- 1.432B 1.111A 1.432B 1.127 -.289 1.416 2 2 2370 ---- 1.460B 1.135A 1.460B 1.151 -.292 1.443 2 2 2375 1.170 1.487B 1.158A 1.170 1.176 -.295 3 1.471 6 34 2380 ---- 1.516B 1.182A 1.511B 1.200 -.299 1.499 2 2 2385 ---- 1.545B 1.207A 1.540B 1.225 -.303 1.528 2390 ---- 1.574B 1.232A 1.572B 1.250 -.307 1.557 1 2395 ---- 1.604B 1.258A 1.601B 1.276 -.310 1.586 1 2400 ---- 1.634B 1.285A 1.629B 1.301 -.314 1.615 3 2405 ---- 1.663B 1.311A 1.658B 1.328 -.317 1.645 2410 ---- 1.693B 1.337A 1.688B 1.354 -.321 1.675 2415 ---- 1.725B 1.364A 1.720B 1.381 -.325 1.706 2420 ---- 1.756B 1.389A 1.753B 1.408 -.328 1.736 2425 ---- 1.787B 1.417A 1.785B 1.435 -.332 1.767 2 2430 ---- 1.819B 1.444A 1.817B 1.463 -.335 1.798 2435 ---- 1.851B 1.472A 1.845B 1.491 -.339 1.830 2440 ---- 1.883B 1.500A 1.877B 1.520 -.342 1.862 2445 ---- 1.916B 1.530A 1.909B 1.548 -.346 1.894 2450 ---- 1.949B 1.559A 1.942B 1.577 -.349 1.926 5 2455 ---- 1.982B 1.587A 1.975B 1.607 -.352 1.959 2 2460 ---- 2.016B 1.617A 2.008B 1.636 -.356 1.992 2465 ---- 2.049B 1.647A 2.041B 1.666 -.359 2.025 2470 ---- 2.083B 1.677A 2.075B 1.697 -.362 2.059 2475 ---- 2.117B 1.707A 2.110B 1.727 -.365 2.092 2 2480 ---- 2.151B 1.737A 2.144B 1.758 -.368 2.126 2485 ---- 2.186B 1.767A 2.179B 1.789 -.372 2.161 2490 ---- 2.221B 1.800A 2.214B 1.821 -.374 2.195 2495 ---- 2.256B 1.830A 2.247B 1.852 -.378 2.230 2500 ---- 2.292B 1.862A 2.282B 1.884 -.381 2.265 2505 ---- 2.327B 1.894A 2.318B 1.917 -.384 2.301 2510 ---- 2.363B 1.927A 2.353B 1.949 -.387 2.336 2515 ---- 2.400B 1.959A 2.389B 1.982 -.390 2.372 2520 ---- 2.436B 1.992A 2.426B 2.015 -.393 2.408 2525 ---- 2.473B 2.024A 2.466B 2.049 -.395 2.444 2530 ---- 2.510B 2.058A 2.503B 2.082 -.399 2.481 2535 ---- 2.547B 2.092A 2.536B 2.116 -.401 2.517 2540 ---- 2.584B 2.126A 2.574B 2.150 -.404 2.554 2545 ---- 2.622B 2.160A 2.611B 2.185 -.407 2.592 2550 ---- 2.660B 2.194A 2.653B 2.220 -.409 2.629 1 2555 ---- 2.698B 2.231A 2.686B 2.255 -.412 2.667 2560 ---- 2.736B 2.265A 2.725B 2.290 -.415 2.705 2565 ---- 2.752B 2.300A 2.752B 2.325 -.418 2.743 2570 ---- ---- 2.336A 2.336A 2.361 -.420 2.781 2575 ---- ---- 2.370A 2.370A 2.397 -.422 2.819 2580 ---- ---- 2.407A 2.407A 2.433 -.425 2.858 2585 ---- ---- 2.443A 2.443A 2.470 -.427 2.897 2590 ---- ---- 2.479A 2.479A 2.506 -.430 2.936 2595 ---- ---- 2.515A 2.515A 2.543 -.432 2.975 2600 ---- ---- 2.552A 2.552A 2.580 -.435 3.015 1 2605 ---- ---- 2.589A 2.589A 2.618 -.436 3.054 2610 ---- ---- 2.626A 2.626A 2.655 -.439 3.094 2615 ---- ---- 2.663A 2.663A 2.693 -.441 3.134 2620 ---- ---- 2.701A 2.701A 2.731 -.443 3.174 2625 ---- ---- 2.739A 2.739A 2.769 -.446 3.215 2630 ---- ---- 2.777A 2.777A 2.808 -.447 3.255 2635 ---- ---- 2.815A 2.815A 2.846 -.450 3.296 2640 ---- ---- 2.919A 2.919A 2.885 -.452 3.337 2650 ---- ---- 2.932A 2.932A 2.963 -.456 3.419 2675 ---- ---- 3.129A 3.129A 3.162 -.465 3.627 1 2700 ---- ---- 3.330A 3.330A 3.365 -.473 3.838 2725 ---- ---- 3.536A 3.536A 3.571 -.482 4.053 2750 ---- ---- 3.745A 3.745A 3.782 -.489 4.271 1 2775 ---- ---- 3.959A 3.959A 3.995 -.496 4.491 2800 ---- ---- 4.173A 4.173A 4.212 -.501 4.713 2825 ---- ---- 4.392A 4.392A 4.431 -.507 4.938 2 2850 ---- ---- 4.612A 4.612A 4.652 -.512 5.164 1 2875 ---- ---- 4.835A 4.835A 4.876 -.517 5.393 1 2900 ---- ---- 5.060A 5.060A 5.101 -.521 5.622 1 2925 ---- ---- 5.287A 5.287A 5.329 -.525 5.854 1 2950 ---- ---- 5.515A 5.515A 5.558 -.528 6.086 1 2975 ---- ---- 5.745A 5.745A 5.789 -.531 6.320 3000 ---- ---- 5.975A 5.975A 6.021 -.535 6.556 3025 ---- ---- 6.209A 6.209A 6.255 -.537 6.792 3050 ---- ---- 6.444A 6.444A 6.490 -.539 7.029 2 3075 ---- ---- 6.679A 6.679A 6.726 -.541 7.267 3100 ---- ---- 6.916A 6.916A 6.963 -.543 7.506 3125 ---- ---- 7.152A 7.152A 7.201 -.545 7.746 2 3150 ---- ---- 7.391A 7.391A 7.440 -.547 7.987 3175 ---- ---- 7.629A 7.629A 7.680 -.548 8.228 3200 ---- ---- 7.869A 7.869A 7.921 -.549 8.470 2 3225 ---- ---- 8.112A 8.112A 8.162 -.551 8.713 3250 ---- ---- 8.352A 8.352A 8.404 -.552 8.956 3275 ---- ---- 8.594A 8.594A 8.647 -.553 9.200 3300 ---- ---- 8.836A 8.836A 8.890 -.554 9.444 3325 ---- ---- 9.080A 9.080A 9.134 -.554 9.688 3350 ---- ---- ---- ---- 9.378 -.556 9.934 3375 ---- ---- ---- ---- 9.623 -.556 10.179 3400 ---- ---- ---- ---- 9.868 -.557 10.425 1 3425 ---- ---- ---- ---- 10.114 -.557 10.671 3450 ---- ---- ---- ---- 10.360 -.558 10.918 3500 ---- ---- ---- ---- 10.853 -.559 11.412 4000 ---- ---- ---- ---- 15.836 -.564 16.400 5000 ---- ---- ---- ---- 25.836 -.564 26.400 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 -.001 .002 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .004 -.001 .005 10000 ---- ---- ---- ---- 75.836 -.564 76.400 1025 ---- ---- ---- ---- .004 -.002 .006 1050 ---- ---- ---- ---- .005 -.001 .006 1075 ---- ---- ---- ---- .006 -.001 .007 1100 ---- ---- ---- ---- .006 -.002 .008 1125 ---- ---- ---- ---- .007 -.002 .009 1150 ---- ---- ---- ---- .008 -.001 .009 1175 ---- ---- ---- ---- .008 -.002 .010 1200 ---- ---- ---- ---- .009 -.002 .011 1225 ---- ---- ---- ---- .010 -.002 .012 1250 ---- ---- ---- ---- .011 -.002 .013 1275 ---- ---- ---- ---- .012 -.003 .015 1300 ---- ---- ---- ---- .014 -.002 .016 233 1325 ---- ---- ---- ---- .015 -.003 .018 1 1350 ---- ---- ---- ---- .016 -.004 .020 1375 ---- ---- ---- ---- .018 -.004 .022 1 1400 ---- ---- ---- ---- .020 -.004 .024 1 1425 ---- ---- .026A .026A .022 -.005 .027 1450 ---- ---- .029A .029A .024 -.006 .030 1475 ---- ---- .031A .031A .027 -.006 .033 1500 ---- ---- .034A .034A .030 -.007 .037 1000 1525 ---- ---- .038A .038A .033 -.008 .041 215 1550 ---- ---- .041A .041A .037 -.009 .046 40 1575 ---- ---- .046A .046A .041 -.011 .052 19 1600 ---- ---- .051A .051A .046 -.012 .058 2000 1625 .050 .050 .050 .050 .051 -.014 4 .065 13 1650 ---- ---- .060A .060A .057 -.017 .074 62 1675 ---- ---- .067A .067A .064 -.019 .083 107 1700 ---- ---- .074A .074A .072 -.021 .093 1002 1725 ---- ---- .082A .082A .080 -.025 .105 3 28 1750 ---- ---- .092A .092A .090 -.028 .118 126 1775 ---- ---- .102A .102A .100 -.032 .132 17 1800 ---- ---- .114A .114A .113 -.035 .148 1 108 1825 ---- ---- .127A .127A .126 -.040 .166 9 1850 ---- ---- .142A .142A .141 -.045 .186 12 1875 ---- ---- .158A .158A .159 -.050 .209 139 1900 ---- ---- .177A .177A .178 -.056 .234 30 1925 ---- ---- .198A .198A .200 -.062 .262 6 1950 ---- ---- .222A .222A .224 -.069 .293 6 1975 ---- ---- .249A .249A .251 -.077 .328 12 2000 ---- ---- .279A .279A .282 -.086 .368 136 2025 ---- ---- .313A .313A .317 -.094 .411 2050 ---- ---- .350A .350A .355 -.104 .459 2075 ---- ---- .393A .393A .398 -.115 .513 14 2100 ---- ---- .440A .440A .446 -.126 .572 8 20 2125 ---- ---- .492A .492A .500 -.138 .638 5 2150 ---- .712B .551A .551A .559 -.151 .710 50 2175 ---- .792B .615A .790B .624 -.165 .789 26 2200 ---- .880B .685A .878B .696 -.179 .875 10 2225 ---- .975B .763A .975B .774 -.195 .969 30 2250 ---- 1.079B .847A 1.076B .860 -.209 1.069 5 7 2275 ---- 1.188B .939A 1.188B .952 -.226 1.178 7 2300 ---- 1.306B 1.037A 1.306B 1.052 -.242 1.294 17 38 2325 ---- 1.432B 1.144A 1.431B 1.159 -.259 1.418 1 2350 ---- 1.565B 1.257A 1.563B 1.274 -.275 1.549 2 2 2375 ---- 1.704B 1.378A 1.703B 1.396 -.291 1.687 2400 ---- ---- 1.509A 1.509A 1.525 -.308 1.833 3 2425 ---- ---- 1.644A 1.644A 1.661 -.324 1.985 6 2450 ---- ---- 1.785A 1.785A 1.804 -.339 2.143 2 2475 ---- 2.320B 1.934A 1.934A 1.954 -.354 2.308 7 2500 ---- 2.491B 2.088A 2.483B 2.111 -.367 2.478 4 2525 ---- 2.669B 2.249A 2.665B 2.273 -.380 2.653 2550 ---- 2.852B 2.416A 2.848B 2.442 -.392 2.834 4 2575 ---- 3.039B 2.589A 3.039B 2.616 -.404 3.020 2 2600 ---- 3.231B 2.766A 3.227B 2.795 -.415 3.210 8 2625 ---- ---- 2.949A 2.949A 2.979 -.425 3.404 3 2650 3.479 3.479 3.135A 3.135A 3.168 -.434 1 3.602 1 2675 3.532 3.532 3.327A 3.327A 3.361 -.443 1 3.804 1 2700 ---- ---- 3.524A 3.524A 3.558 -.452 4.010 3 2725 3.937 3.937 3.723A 3.723A 3.758 -.460 1 4.218 1 2750 ---- ---- 3.927A 3.927A 3.962 -.467 4.429 3 2775 ---- ---- 4.133A 4.133A 4.170 -.474 4.644 2800 ---- ---- 4.343A 4.343A 4.380 -.480 4.860 2825 ---- ---- 4.554A 4.554A 4.593 -.486 5.079 2850 ---- ---- 4.769A 4.769A 4.808 -.492 5.300 1 2875 ---- ---- 4.986A 4.986A 5.026 -.496 5.522 1 2900 ---- ---- 5.206A 5.206A 5.246 -.501 5.747 2925 ---- ---- 5.425A 5.425A 5.468 -.505 5.973 2950 ---- ---- 5.650A 5.650A 5.692 -.509 6.201 1 2975 ---- ---- 5.875A 5.875A 5.917 -.513 6.430 3000 ---- ---- 6.101A 6.101A 6.144 -.516 6.660 1 3025 ---- ---- 6.329A 6.329A 6.372 -.520 6.892 1 2 3050 ---- ---- 6.556A 6.556A 6.602 -.522 7.124 1 3075 ---- ---- 6.789A 6.789A 6.833 -.525 7.358 1 3100 ---- ---- 7.020A 7.020A 7.065 -.528 7.593 3125 ---- ---- 7.251A 7.251A 7.298 -.530 7.828 5 3150 ---- ---- 7.486A 7.486A 7.532 -.533 8.065 1 3175 ---- ---- 7.720A 7.720A 7.767 -.535 8.302 2 3200 ---- ---- 7.957A 7.957A 8.004 -.536 8.540 3 3225 ---- ---- 8.194A 8.194A 8.240 -.539 8.779 4 3250 ---- ---- 8.430A 8.430A 8.478 -.540 9.018 2 3275 ---- ---- 8.667A 8.667A 8.717 -.541 9.258 6 3300 ---- ---- 8.906A 8.906A 8.956 -.543 9.499 3 3325 ---- ---- 9.147A 9.147A 9.196 -.544 9.740 8 3350 ---- ---- 9.386A 9.386A 9.436 -.546 9.982 9 3375 ---- ---- 9.627A 9.627A 9.678 -.546 10.224 10 3400 ---- ---- 9.868A 9.868A 9.919 -.548 10.467 12 3425 ---- ---- 10.110A 10.110A 10.162 -.549 10.711 2 3450 ---- ---- 10.354A 10.354A 10.404 -.550 10.954 3500 10.897 10.897 10.838A 10.842A 10.891 -.552 3 11.443 8 4000 ---- ---- ---- ---- 15.836 -.564 16.400 5000 ---- ---- ---- ---- 25.836 -.564 26.400 6000 ---- ---- ---- ---- 35.836 -.564 36.400 7000 ---- ---- ---- ---- 45.836 -.564 46.400 800 ---- ---- ---- ---- .001 -.001 .002 1 8000 ---- ---- ---- ---- 55.836 -.564 56.400 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .002 UNCH .002 15 15 875 ---- ---- ---- ---- .002 -.001 .003 900 ---- ---- ---- ---- .002 -.001 .003 9000 ---- ---- ---- ---- 65.836 -.564 66.400 925 ---- ---- ---- ---- .003 -.001 .004 950 ---- ---- ---- ---- .003 -.001 .004 975 ---- ---- ---- ---- .003 -.002 .005 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .013 -.002 .015 1175 ---- ---- ---- ---- .015 -.002 .017 1200 ---- ---- ---- ---- .016 -.002 .018 1225 ---- ---- ---- ---- .017 -.003 .020 1250 ---- ---- ---- ---- .019 -.003 .022 1275 ---- ---- ---- ---- .021 -.003 .024 1300 ---- ---- ---- ---- .023 -.003 .026 1325 ---- ---- ---- ---- .025 -.004 .029 1350 ---- ---- ---- ---- .027 -.004 .031 1375 ---- ---- ---- ---- .030 -.005 .035 1400 ---- ---- ---- ---- .032 -.006 .038 1425 ---- ---- .041A .041A .036 -.006 .042 1450 ---- ---- .045A .045A .039 -.008 .047 1475 ---- ---- .049A .049A .043 -.009 .052 1500 ---- ---- .053A .053A .048 -.010 .058 1525 ---- ---- .058A .058A .053 -.012 .065 1550 ---- ---- .064A .064A .059 -.013 .072 1575 ---- ---- .070A .070A .065 -.015 .080 1600 ---- ---- .077A .077A .072 -.017 .089 100 1625 ---- ---- .085A .085A .080 -.019 .099 1650 ---- ---- .093A .093A .089 -.021 .110 1675 ---- ---- .103A .103A .098 -.025 .123 1 1700 ---- ---- .113A .113A .109 -.027 .136 1 2 1725 ---- ---- .125A .125A .121 -.030 .151 2 1750 ---- ---- .136A .136A .134 -.034 .168 1 1775 ---- ---- .150A .150A .149 -.037 .186 3 1800 ---- ---- .166A .166A .165 -.041 .206 1 6 1825 ---- ---- .184A .184A .184 -.045 .229 3 1850 ---- ---- .204A .204A .204 -.049 .253 2 1875 ---- ---- .225A .225A .226 -.055 .281 2 1900 ---- ---- .250A .250A .250 -.061 .311 5 1925 ---- ---- .276A .276A .278 -.066 .344 1 1950 ---- ---- .306A .306A .308 -.073 .381 8 1975 ---- ---- .338A .338A .341 -.081 .422 2000 ---- ---- .374A .374A .378 -.089 .467 22 2025 ---- ---- .414A .414A .419 -.098 .517 2050 ---- ---- .457A .457A .463 -.109 .572 10 2075 ---- ---- .506A .506A .512 -.119 .631 2100 ---- ---- .559A .559A .566 -.130 .696 2125 ---- .768B .617A .768B .625 -.142 .767 2150 ---- .846B .680A .844B .689 -.154 .843 2175 ---- .930B .749A .927B .759 -.167 .926 2200 ---- 1.020B .824A 1.020B .836 -.178 1.014 1 2225 ---- 1.117B .904A 1.117B .918 -.192 1.110 2250 ---- 1.221B .991A 1.220B 1.006 -.205 1.211 3 2275 ---- 1.331B 1.085A 1.330B 1.101 -.219 1.320 2300 ---- 1.448B 1.185A 1.447B 1.203 -.231 1.434 2325 ---- 1.571B 1.291A 1.570B 1.311 -.245 1.556 2350 ---- 1.701B 1.404A 1.700B 1.425 -.259 1.684 2375 ---- 1.837B 1.524A 1.836B 1.545 -.274 1.819 2400 ---- ---- 1.649A 1.649A 1.672 -.289 1.961 2 2425 ---- ---- 1.788A 1.788A 1.804 -.304 2.108 2450 ---- ---- 1.926A 1.926A 1.944 -.318 2.262 1 2475 ---- ---- 2.070A 2.070A 2.089 -.331 2.420 2 2500 ---- ---- 2.219A 2.219A 2.240 -.344 2.584 2525 ---- 2.768B 2.374A 2.760B 2.396 -.356 2.752 2550 ---- 2.943B 2.535A 2.935B 2.556 -.370 2.926 2575 ---- 3.123B 2.700A 3.114B 2.722 -.381 3.103 2600 ---- 3.307B 2.871A 3.299B 2.894 -.392 3.286 4 2625 ---- 3.496B 3.045A 3.488B 3.073 -.399 3.472 2650 ---- 3.688B 3.224A 3.680B 3.256 -.406 3.662 2 2675 ---- 3.865B 3.409A 3.865B 3.441 -.415 3.856 2 2700 ---- ---- 3.596A 3.596A 3.630 -.424 4.054 2 2725 ---- ---- 3.788A 3.788A 3.821 -.434 4.255 2 2750 ---- ---- 3.983A 3.983A 4.016 -.442 4.458 4 2775 ---- ---- 4.181A 4.181A 4.215 -.450 4.665 2800 ---- ---- 4.383A 4.383A 4.416 -.458 4.874 2 2825 ---- ---- 4.587A 4.587A 4.621 -.465 5.086 2 2850 ---- ---- 4.794A 4.794A 4.829 -.471 5.300 2875 ---- ---- 5.003A 5.003A 5.039 -.477 5.516 2900 ---- ---- 5.215A 5.215A 5.252 -.481 5.733 2925 ---- ---- 5.429A 5.429A 5.467 -.486 5.953 2950 ---- ---- 5.646A 5.646A 5.684 -.490 6.174 2975 ---- ---- 5.864A 5.864A 5.902 -.495 6.397 3000 ---- ---- 6.083A 6.083A 6.123 -.498 6.621 3025 ---- ---- 6.305A 6.305A 6.344 -.503 6.847 3050 ---- ---- 6.528A 6.528A 6.568 -.506 7.074 3075 ---- ---- 6.753A 6.753A 6.793 -.509 7.302 3100 ---- ---- 6.978A 6.978A 7.019 -.513 7.532 3125 ---- ---- 7.205A 7.205A 7.247 -.515 7.762 3150 ---- ---- 7.434A 7.434A 7.475 -.519 7.994 3175 ---- ---- 7.663A 7.663A 7.705 -.521 8.226 2 3200 ---- ---- 7.892A 7.892A 7.936 -.524 8.460 3225 ---- ---- 8.125A 8.125A 8.168 -.526 8.694 3250 ---- ---- 8.355A 8.355A 8.401 -.528 8.929 3275 ---- ---- 8.591A 8.591A 8.635 -.530 9.165 3300 ---- ---- 8.824A 8.824A 8.870 -.532 9.402 3325 ---- ---- 9.058A 9.058A 9.105 -.535 9.640 3350 ---- ---- 9.295A 9.295A 9.342 -.536 9.878 3375 ---- ---- 9.533A 9.533A 9.579 -.538 10.117 3400 ---- ---- 9.768A 9.768A 9.817 -.539 10.356 3425 ---- ---- 10.006A 10.006A 10.055 -.541 10.596 3450 ---- ---- 10.243A 10.243A 10.294 -.543 10.837 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .013 -.003 .016 10000 ---- ---- ---- ---- 75.638 -.568 76.206 1025 ---- ---- ---- ---- .015 -.002 .017 1050 ---- ---- ---- ---- .016 -.002 .018 157 1075 ---- ---- ---- ---- .018 -.002 .020 1100 ---- ---- ---- ---- .019 -.002 .021 1 1125 ---- ---- ---- ---- .021 -.002 .023 1150 ---- ---- ---- ---- .022 -.002 .024 1175 ---- ---- ---- ---- .024 -.002 .026 1200 ---- ---- ---- ---- .026 -.002 .028 9 1225 ---- ---- ---- ---- .028 -.003 .031 1250 ---- ---- ---- ---- .030 -.003 .033 1275 ---- ---- ---- ---- .033 -.003 .036 1300 ---- ---- ---- ---- .035 -.004 .039 1325 ---- ---- ---- ---- .038 -.005 .043 1350 ---- ---- ---- ---- .041 -.006 .047 1375 ---- ---- ---- ---- .045 -.007 .052 1400 ---- ---- .056A .056A .049 -.009 .058 102 1425 ---- ---- .061A .061A .054 -.010 .064 1450 ---- ---- .066A .066A .059 -.011 .070 1475 ---- ---- .072A .072A .065 -.013 .078 1500 ---- ---- .079A .079A .072 -.014 .086 2 1525 ---- ---- .086A .086A .080 -.016 .096 1 6 1550 ---- ---- .094A .094A .088 -.018 .106 2 1575 ---- ---- .103A .103A .097 -.020 .117 1600 ---- ---- .113A .113A .107 -.022 .129 40 1625 ---- ---- .124A .124A .118 -.025 .143 42 1650 ---- ---- .136A .136A .131 -.026 .157 42 1675 ---- ---- .148A .148A .144 -.029 .173 171 1700 ---- ---- .162A .162A .158 -.033 .191 148 1725 ---- ---- .178A .178A .174 -.036 .210 2 1750 ---- ---- .195A .195A .192 -.039 .231 2 52 1775 ---- ---- .214A .214A .211 -.043 .254 1800 ---- ---- .234A .234A .232 -.048 .280 3 26 1825 ---- ---- .257A .257A .256 -.052 .308 10 1850 ---- ---- .282A .282A .281 -.057 .338 132 1875 ---- ---- .309A .309A .309 -.063 .372 14 1900 ---- ---- .339A .339A .340 -.069 .409 3 4 1925 ---- ---- .372A .372A .373 -.076 .449 1950 ---- ---- .408A .408A .410 -.083 .493 20 1975 ---- ---- .448A .448A .450 -.091 .541 2000 ---- ---- .491A .491A .494 -.099 .593 152 2025 ---- ---- .539A .539A .542 -.108 .650 2050 ---- ---- .590A .590A .594 -.117 .711 140 2075 ---- ---- .646A .646A .651 -.127 .778 1 2100 ---- ---- .707A .707A .713 -.137 .850 48 2125 ---- ---- .773A .773A .780 -.148 .928 2150 ---- ---- .843A .843A .852 -.159 1.011 40 2175 ---- ---- .919A .919A .930 -.171 1.101 2200 ---- ---- 1.001A 1.001A 1.013 -.183 1.196 103 2225 ---- 1.298B 1.088A 1.088A 1.102 -.195 1.297 8 2250 ---- 1.406B 1.182A 1.182A 1.197 -.208 1.405 2275 ---- 1.520B 1.281A 1.281A 1.298 -.220 1.518 2300 ---- 1.639B 1.386A 1.386A 1.404 -.234 1.638 101 2325 ---- 1.765B 1.497A 1.497A 1.517 -.246 1.763 7 2350 ---- 1.896B 1.614A 1.614A 1.635 -.259 1.894 6 2375 ---- 2.033B 1.737A 1.737A 1.759 -.272 2.031 2400 ---- 2.176B 1.867A 1.867A 1.889 -.284 9 2.173 100 2425 ---- ---- 2.000A 2.000A 2.024 -.297 2.321 2450 ---- ---- 2.148A 2.148A 2.165 -.309 2.474 2475 ---- ---- 2.293A 2.293A 2.310 -.321 2.631 2 2500 ---- ---- 2.443A 2.443A 2.461 -.333 2.794 63 2525 ---- ---- 2.599A 2.599A 2.617 -.344 2.961 2550 ---- ---- 2.759A 2.759A 2.777 -.355 3.132 2575 ---- ---- 2.923A 2.923A 2.942 -.365 3.307 2600 ---- ---- 3.091A 3.091A 3.111 -.376 3.487 26 2625 ---- ---- 3.263A 3.263A 3.285 -.385 3.670 2650 ---- ---- 3.440A 3.440A 3.462 -.395 3.857 1 2675 ---- ---- 3.621A 3.621A 3.644 -.403 4.047 2700 ---- ---- 3.806A 3.806A 3.829 -.412 4.241 1 2725 ---- ---- 3.993A 3.993A 4.018 -.419 4.437 2750 ---- ---- 4.184A 4.184A 4.210 -.427 4.637 2775 ---- ---- 4.378A 4.378A 4.405 -.434 4.839 2800 ---- ---- 4.575A 4.575A 4.603 -.441 5.044 2825 ---- ---- 4.775A 4.775A 4.804 -.447 5.251 1 2850 ---- ---- 4.977A 4.977A 5.008 -.453 5.461 2875 ---- ---- 5.183A 5.183A 5.214 -.459 5.673 2900 ---- ---- 5.390A 5.390A 5.422 -.464 5.886 2925 ---- ---- 5.600A 5.600A 5.633 -.469 6.102 2950 ---- ---- 5.812A 5.812A 5.845 -.474 6.319 2975 ---- ---- 6.026A 6.026A 6.060 -.478 6.538 3000 ---- ---- 6.241A 6.241A 6.276 -.482 6.758 3025 ---- ---- 6.459A 6.459A 6.494 -.486 6.980 3050 ---- ---- 6.677A 6.677A 6.713 -.490 7.203 3075 ---- ---- 6.898A 6.898A 6.934 -.494 7.428 3100 ---- ---- 7.120A 7.120A 7.156 -.497 7.653 3125 ---- ---- 7.343A 7.343A 7.380 -.500 7.880 3150 ---- ---- 7.567A 7.567A 7.604 -.504 8.108 1 3175 ---- ---- 7.793A 7.793A 7.830 -.507 8.337 3200 ---- ---- 8.020A 8.020A 8.057 -.509 8.566 1 3225 ---- ---- 8.248A 8.248A 8.285 -.512 8.797 3250 ---- ---- 8.478A 8.478A 8.514 -.515 9.029 3275 ---- ---- 8.707A 8.707A 8.744 -.517 9.261 3300 ---- ---- 8.937A 8.937A 8.975 -.520 9.495 2 3325 ---- ---- 9.169A 9.169A 9.207 -.522 9.729 3350 ---- ---- 9.401A 9.401A 9.440 -.523 9.963 3375 ---- ---- 9.634A 9.634A 9.673 -.526 10.199 3400 ---- ---- 9.868A 9.868A 9.907 -.528 10.435 1 3425 ---- ---- 10.101A 10.101A 10.142 -.529 10.671 1 3450 ---- ---- 10.337A 10.337A 10.377 -.532 10.909 3475 ---- ---- 10.573A 10.573A 10.613 -.534 11.147 1 3500 ---- ---- 10.810A 10.810A 10.850 -.535 11.385 1 3525 ---- ---- 11.046A 11.046A 11.087 -.537 11.624 2 3550 ---- ---- 11.284A 11.284A 11.325 -.538 11.863 1 3575 ---- ---- 11.522A 11.522A 11.563 -.540 12.103 2 3600 ---- ---- 11.760A 11.760A 11.802 -.541 12.343 3 3625 ---- ---- 12.000A 12.000A 12.042 -.542 12.584 2 3650 ---- ---- 12.239A 12.239A 12.282 -.543 12.825 5 3675 ---- ---- 12.479A 12.479A 12.522 -.544 13.066 3 3700 ---- ---- 12.720A 12.720A 12.763 -.545 13.308 5 3725 ---- ---- 12.961A 12.961A 13.004 -.547 13.551 2 3750 ---- ---- 13.202A 13.202A 13.246 -.547 13.793 3775 ---- ---- 13.443A 13.443A 13.488 -.548 14.036 3800 ---- ---- 13.685A 13.685A 13.730 -.550 14.280 3825 ---- ---- 13.928A 13.928A 13.973 -.550 14.523 3850 ---- ---- 14.171A 14.171A 14.216 -.551 14.767 3875 ---- ---- 14.414A 14.414A 14.460 -.552 15.012 3900 ---- ---- 14.657A 14.657A 14.704 -.552 15.256 3925 ---- ---- 14.902A 14.902A 14.948 -.553 15.501 3950 ---- ---- 15.144A 15.144A 15.192 -.555 15.747 3975 ---- ---- 15.390A 15.390A 15.437 -.555 15.992 4000 ---- ---- 15.635A 15.635A 15.682 -.556 16.238 4025 ---- ---- ---- ---- 15.928 -.556 16.484 4050 ---- ---- ---- ---- 16.174 -.557 16.731 4075 ---- ---- ---- ---- 16.420 -.557 16.977 4500 ---- ---- ---- ---- 20.638 -.568 21.206 5000 ---- ---- ---- ---- 25.638 -.568 26.206 6000 ---- ---- ---- ---- 35.638 -.568 36.206 7000 ---- ---- ---- ---- 45.638 -.568 46.206 725 ---- ---- ---- ---- .004 -.004 .008 263 750 ---- ---- ---- ---- .004 -.004 .008 775 ---- ---- ---- ---- .005 -.004 .009 800 ---- ---- ---- ---- .005 -.005 .010 8000 ---- ---- ---- ---- 55.638 -.568 56.206 825 ---- ---- ---- ---- .006 -.004 .010 850 ---- ---- ---- ---- .007 -.004 .011 875 ---- ---- ---- ---- .008 -.004 .012 900 ---- ---- ---- ---- .009 -.004 .013 9000 ---- ---- ---- ---- 65.638 -.568 66.206 925 ---- ---- ---- ---- .010 -.004 .014 950 ---- ---- ---- ---- .011 -.003 .014 975 ---- ---- ---- ---- .012 -.003 .015 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .024 -.002 .026 10000 ---- ---- ---- ---- 75.428 -.567 75.995 1025 ---- ---- ---- ---- .026 -.002 .028 1050 ---- ---- ---- ---- .028 -.002 .030 1075 ---- ---- ---- ---- .030 -.002 .032 1100 ---- ---- ---- ---- .032 -.003 .035 1125 ---- ---- ---- ---- .034 -.003 .037 1150 ---- ---- ---- ---- .037 -.003 .040 1175 ---- ---- ---- ---- .040 -.004 .044 1200 ---- ---- ---- ---- .043 -.004 .047 1225 ---- ---- ---- ---- .046 -.005 .051 1250 ---- ---- ---- ---- .050 -.006 .056 1275 ---- ---- ---- ---- .054 -.007 .061 1300 ---- ---- ---- ---- .059 -.007 .066 1325 ---- ---- ---- ---- .064 -.009 .073 1350 ---- ---- .079A .079A .070 -.010 .080 1375 ---- ---- .086A .086A .077 -.011 .088 1400 ---- ---- .093A .093A .084 -.012 .096 100 1425 ---- ---- .101A .101A .092 -.014 .106 1450 ---- ---- .110A .110A .101 -.015 .116 1475 ---- ---- .119A .119A .111 -.017 .128 1500 ---- ---- .129A .129A .122 -.019 .141 1525 ---- ---- .141A .141A .133 -.022 .155 1550 ---- ---- .153A .153A .146 -.024 .170 5 1575 ---- ---- .167A .167A .160 -.026 .186 1600 ---- ---- .181A .181A .175 -.029 .204 1625 ---- ---- .197A .197A .191 -.032 .223 1650 ---- ---- .214A .214A .209 -.034 .243 1675 ---- ---- .233A .233A .228 -.037 .265 1700 ---- ---- .253A .253A .248 -.041 .289 1725 ---- ---- .275A .275A .270 -.045 .315 1750 ---- ---- .298A .298A .295 -.048 .343 1 1775 ---- ---- .324A .324A .321 -.052 .373 1800 ---- ---- .352A .352A .349 -.057 .406 100 1825 ---- ---- .383A .383A .380 -.061 .441 19 1850 ---- ---- .416A .416A .414 -.066 .480 1875 ---- ---- .451A .451A .450 -.072 .522 1900 ---- ---- .490A .490A .489 -.078 .567 1925 ---- ---- .532A .532A .532 -.085 .617 1950 ---- ---- .577A .577A .578 -.091 .669 1975 ---- ---- .625A .625A .627 -.099 .726 2000 ---- ---- .677A .677A .681 -.107 .788 2025 ---- ---- .734A .734A .738 -.115 .853 2050 ---- ---- .794A .794A .799 -.124 .923 2 2075 ---- ---- .858A .858A .865 -.133 .998 2100 ---- ---- .927A .927A .935 -.143 1.078 100 2125 ---- ---- 1.001A 1.001A 1.010 -.152 1.162 12 2150 ---- ---- 1.079A 1.079A 1.090 -.162 1.252 4 2175 ---- ---- 1.162A 1.162A 1.174 -.173 1.347 8 2200 ---- ---- 1.250A 1.250A 1.264 -.183 1.447 3 2225 ---- ---- 1.344A 1.344A 1.358 -.195 1.553 2250 ---- ---- 1.446A 1.446A 1.458 -.205 1.663 3 2275 ---- ---- 1.550A 1.550A 1.563 -.216 1.779 2300 ---- ---- 1.659A 1.659A 1.673 -.227 1.900 1 2325 ---- ---- 1.773A 1.773A 1.788 -.238 2.026 2350 ---- ---- 1.892A 1.892A 1.908 -.248 2.156 2375 ---- ---- 2.016A 2.016A 2.033 -.259 2.292 2400 ---- ---- 2.145A 2.145A 2.162 -.269 2.431 2425 ---- ---- 2.279A 2.279A 2.296 -.280 2.576 4 2450 ---- ---- 2.417A 2.417A 2.434 -.290 60 2.724 2475 ---- ---- 2.560A 2.560A 2.577 -.300 2.877 2500 ---- ---- 2.708A 2.708A 2.724 -.310 3.034 2525 ---- ---- 2.859A 2.859A 2.876 -.319 3.195 2550 ---- ---- 3.015A 3.015A 3.031 -.329 3.360 2575 ---- ---- 3.175A 3.175A 3.191 -.337 3.528 2600 ---- ---- 3.338A 3.338A 3.355 -.346 3.701 2625 ---- ---- 3.505A 3.505A 3.523 -.354 3.877 2650 ---- ---- 3.675A 3.675A 3.694 -.362 4.056 2675 ---- ---- 3.849A 3.849A 3.869 -.370 4.239 10 2700 ---- ---- 4.026A 4.026A 4.047 -.378 4.425 2725 ---- ---- 4.207A 4.207A 4.229 -.385 4.614 2750 ---- ---- 4.390A 4.390A 4.413 -.392 4.805 2775 ---- ---- 4.576A 4.576A 4.601 -.398 4.999 2800 ---- ---- 4.766A 4.766A 4.791 -.405 5.196 15 2825 ---- ---- 4.957A 4.957A 4.984 -.411 5.395 2850 ---- ---- 5.151A 5.151A 5.179 -.418 5.597 2875 ---- ---- 5.348A 5.348A 5.377 -.423 5.800 2900 ---- ---- 5.547A 5.547A 5.576 -.430 6.006 2925 ---- ---- 5.748A 5.748A 5.779 -.434 6.213 2950 ---- ---- 5.951A 5.951A 5.983 -.439 6.422 2975 ---- ---- 6.157A 6.157A 6.189 -.444 6.633 3000 ---- ---- 6.364A 6.364A 6.397 -.449 6.846 3025 ---- ---- 6.573A 6.573A 6.606 -.454 7.060 3050 ---- ---- 6.784A 6.784A 6.817 -.459 7.276 3075 ---- ---- 6.997A 6.997A 7.030 -.463 7.493 3100 ---- ---- 7.211A 7.211A 7.245 -.467 7.712 3125 ---- ---- 7.426A 7.426A 7.461 -.470 7.931 3150 ---- ---- 7.644A 7.644A 7.678 -.474 8.152 3175 ---- ---- 7.862A 7.862A 7.897 -.477 8.374 3200 ---- ---- 8.082A 8.082A 8.116 -.481 8.597 3225 ---- ---- 8.303A 8.303A 8.337 -.485 8.822 3250 ---- ---- 8.525A 8.525A 8.560 -.487 9.047 3275 ---- ---- 8.748A 8.748A 8.783 -.490 9.273 3300 ---- ---- 8.972A 8.972A 9.007 -.493 9.500 3325 ---- ---- 9.197A 9.197A 9.232 -.496 9.728 3350 ---- ---- 9.423A 9.423A 9.459 -.498 9.957 3375 ---- ---- 9.650A 9.650A 9.686 -.500 10.186 3400 ---- ---- 9.878A 9.878A 9.914 -.503 10.417 3425 ---- ---- 10.106A 10.106A 10.143 -.505 10.648 3450 ---- ---- 10.337A 10.337A 10.372 -.507 10.879 3475 ---- ---- 10.566A 10.566A 10.603 -.509 11.112 3500 ---- ---- 10.798A 10.798A 10.834 -.511 11.345 3 4000 ---- ---- 15.532A 15.532A 15.573 -.539 16.112 2 4500 ---- ---- ---- ---- 20.456 -.556 21.012 5000 ---- ---- ---- ---- 25.428 -.567 25.995 6000 ---- ---- ---- ---- 35.428 -.567 35.995 7000 ---- ---- ---- ---- 45.428 -.567 45.995 8000 ---- ---- ---- ---- 55.428 -.567 55.995 825 ---- ---- ---- ---- .014 -.001 .015 850 ---- ---- ---- ---- .015 -.001 .016 875 ---- ---- ---- ---- .016 -.002 .018 900 ---- ---- ---- ---- .018 -.001 .019 9000 ---- ---- ---- ---- 65.428 -.567 65.995 925 ---- ---- ---- ---- .019 -.002 .021 950 ---- ---- ---- ---- .021 -.001 .022 975 ---- ---- ---- ---- .022 -.002 .024 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .012 -.006 .018 1 10000 ---- ---- ---- ---- 75.138 -.563 75.701 1025 ---- ---- ---- ---- .014 -.007 .021 1050 ---- ---- ---- ---- .017 -.008 .025 1075 ---- ---- ---- ---- .020 -.009 .029 1100 ---- ---- ---- ---- .023 -.010 .033 1125 ---- ---- ---- ---- .027 -.011 .038 1150 ---- ---- ---- ---- .032 -.012 .044 1175 ---- ---- ---- ---- .036 -.014 .050 1200 ---- ---- ---- ---- .042 -.015 .057 1225 ---- ---- ---- ---- .048 -.016 .064 1250 ---- ---- ---- ---- .055 -.018 .073 1275 ---- ---- ---- ---- .062 -.020 .082 1300 ---- ---- ---- ---- .070 -.022 .092 1325 ---- ---- ---- ---- .079 -.023 .102 1350 ---- ---- ---- ---- .089 -.025 .114 1 1375 ---- ---- ---- ---- .100 -.027 .127 1 1400 ---- ---- ---- ---- .112 -.029 .141 1425 ---- ---- ---- ---- .124 -.032 .156 1450 ---- ---- ---- ---- .138 -.034 .172 1475 ---- ---- ---- ---- .153 -.036 .189 1500 ---- ---- ---- ---- .170 -.038 .208 1 1525 ---- ---- ---- ---- .187 -.041 .228 1550 ---- ---- ---- ---- .207 -.043 .250 1575 ---- ---- ---- ---- .227 -.046 .273 1600 ---- ---- ---- ---- .249 -.049 .298 101 1625 ---- ---- ---- ---- .273 -.052 .325 1650 ---- ---- ---- ---- .299 -.054 .353 1675 ---- ---- ---- ---- .327 -.057 .384 1700 ---- ---- ---- ---- .356 -.061 .417 1725 ---- ---- ---- ---- .388 -.064 .452 1750 ---- ---- ---- ---- .422 -.068 .490 1775 ---- ---- ---- ---- .459 -.071 .530 1800 ---- ---- ---- ---- .498 -.074 .572 17 1825 ---- ---- ---- ---- .539 -.079 .618 5 1850 ---- ---- ---- ---- .583 -.083 .666 100 1875 ---- ---- ---- ---- .630 -.087 .717 1900 ---- ---- ---- ---- .680 -.092 .772 1925 ---- ---- ---- ---- .734 -.096 .830 1950 ---- ---- .826A .826A .790 -.101 .891 1975 ---- ---- ---- ---- .850 -.107 .957 2000 ---- ---- ---- ---- .914 -.111 1.025 2 31 2025 ---- ---- ---- ---- .981 -.117 1.098 2050 ---- ---- ---- ---- 1.052 -.123 1.175 2075 ---- ---- 1.158A 1.158A 1.126 -.130 1.256 2100 ---- ---- ---- ---- 1.205 -.137 1.342 1 2125 ---- ---- ---- ---- 1.288 -.143 1.431 2150 ---- ---- 1.405A 1.405A 1.375 -.151 1.526 2175 ---- ---- ---- ---- 1.467 -.158 1.625 2200 ---- ---- ---- ---- 1.563 -.165 1.728 25 2225 ---- ---- ---- ---- 1.663 -.173 1.836 20 2250 ---- ---- ---- ---- 1.768 -.181 1.949 2275 ---- ---- ---- ---- 1.877 -.190 2.067 1 2300 ---- ---- ---- ---- 1.991 -.198 2.189 2325 ---- ---- 2.134A 2.134A 2.108 -.207 2.315 2350 ---- ---- 2.256A 2.256A 2.230 -.216 2.446 2375 ---- ---- 2.381A 2.381A 2.357 -.224 2.581 1 100 2400 ---- ---- ---- ---- 2.487 -.233 2.720 8 2425 ---- ---- 2.645A 2.645A 2.621 -.242 2.863 7 2450 ---- ---- ---- ---- 2.760 -.250 3.010 2475 ---- ---- 2.924A 2.924A 2.902 -.259 50 3.161 2500 ---- ---- ---- ---- 3.048 -.267 3.315 7 2525 ---- ---- ---- ---- 3.197 -.276 3.473 6 2550 ---- ---- ---- ---- 3.351 -.284 3.635 2575 ---- ---- ---- ---- 3.507 -.292 3.799 2600 ---- ---- ---- ---- 3.667 -.300 3.967 2625 ---- ---- ---- ---- 3.830 -.308 4.138 2650 ---- ---- ---- ---- 3.996 -.315 4.311 2675 ---- ---- ---- ---- 4.165 -.322 4.487 2700 ---- ---- ---- ---- 4.337 -.329 4.666 2725 ---- ---- ---- ---- 4.511 -.337 4.848 2750 ---- ---- ---- ---- 4.688 -.343 5.031 2775 ---- ---- ---- ---- 4.868 -.350 5.218 2800 ---- ---- ---- ---- 5.051 -.355 5.406 2825 ---- ---- ---- ---- 5.235 -.362 5.597 2850 ---- ---- ---- ---- 5.422 -.368 5.790 2875 ---- ---- ---- ---- 5.612 -.373 5.985 2900 ---- ---- ---- ---- 5.803 -.379 6.182 2925 ---- ---- ---- ---- 5.996 -.384 6.380 2950 ---- ---- ---- ---- 6.192 -.389 6.581 2975 ---- ---- ---- ---- 6.389 -.394 6.783 3000 ---- ---- ---- ---- 6.588 -.399 6.987 13 3025 ---- ---- ---- ---- 6.789 -.403 7.192 3050 ---- ---- ---- ---- 6.991 -.408 7.399 3075 ---- ---- ---- ---- 7.195 -.413 7.608 3100 ---- ---- ---- ---- 7.401 -.417 7.818 3125 ---- ---- ---- ---- 7.608 -.421 8.029 3150 ---- ---- ---- ---- 7.816 -.425 8.241 3175 ---- ---- ---- ---- 8.026 -.429 8.455 3200 ---- ---- ---- ---- 8.237 -.433 8.670 3225 ---- ---- ---- ---- 8.450 -.436 8.886 3250 ---- ---- ---- ---- 8.663 -.440 9.103 3275 ---- ---- ---- ---- 8.878 -.444 9.322 15 3300 ---- ---- ---- ---- 9.094 -.447 9.541 3325 ---- ---- ---- ---- 9.311 -.450 9.761 3350 ---- ---- ---- ---- 9.529 -.454 9.983 3375 ---- ---- ---- ---- 9.748 -.457 10.205 3400 ---- ---- ---- ---- 9.968 -.460 10.428 3425 ---- ---- ---- ---- 10.189 -.463 10.652 3450 ---- ---- ---- ---- 10.411 -.466 10.877 3475 ---- ---- ---- ---- 10.634 -.468 11.102 3500 ---- ---- ---- ---- 10.857 -.472 11.329 3525 ---- ---- ---- ---- 11.082 -.474 11.556 3550 ---- ---- ---- ---- 11.307 -.477 11.784 3575 ---- ---- ---- ---- 11.533 -.479 12.012 3600 ---- ---- ---- ---- 11.760 -.481 12.241 3625 ---- ---- ---- ---- 11.987 -.484 12.471 3650 ---- ---- ---- ---- 12.215 -.486 12.701 3675 ---- ---- ---- ---- 12.444 -.488 12.932 3700 ---- ---- ---- ---- 12.673 -.491 13.164 3725 ---- ---- ---- ---- 12.903 -.493 13.396 3750 ---- ---- ---- ---- 13.133 -.496 13.629 3775 ---- ---- ---- ---- 13.365 -.497 13.862 3800 ---- ---- ---- ---- 13.596 -.499 14.095 3825 ---- ---- ---- ---- 13.829 -.501 14.330 3850 ---- ---- ---- ---- 14.061 -.503 14.564 3875 ---- ---- ---- ---- 14.295 -.504 14.799 3900 ---- ---- ---- ---- 14.528 -.507 15.035 3925 ---- ---- ---- ---- 14.763 -.508 15.271 3950 ---- ---- ---- ---- 14.997 -.510 15.507 3975 ---- ---- ---- ---- 15.232 -.512 15.744 4000 ---- ---- ---- ---- 15.468 -.514 15.982 4025 ---- ---- ---- ---- 15.704 -.515 16.219 4050 ---- ---- ---- ---- 15.941 -.516 16.457 4075 ---- ---- ---- ---- 16.178 -.518 16.696 4500 ---- ---- ---- ---- 20.259 -.539 20.798 5000 ---- ---- ---- ---- 25.160 -.556 25.716 6000 ---- ---- ---- ---- 35.138 -.563 35.701 7000 ---- ---- ---- ---- 45.138 -.563 45.701 725 ---- ---- ---- ---- .001 -.001 .002 750 ---- ---- ---- ---- .001 -.002 .003 7500 ---- ---- ---- ---- 50.138 ---- ---- 775 ---- ---- ---- ---- .002 -.001 .003 800 ---- ---- ---- ---- .002 -.002 .004 8000 ---- ---- ---- ---- 55.138 -.563 55.701 825 ---- ---- ---- ---- .003 -.002 .005 850 ---- ---- ---- ---- .004 -.002 .006 875 ---- ---- ---- ---- .005 -.003 .008 900 ---- ---- ---- ---- .006 -.003 .009 9000 ---- ---- ---- ---- 65.138 -.563 65.701 925 ---- ---- ---- ---- .007 -.004 .011 950 ---- ---- ---- ---- .008 -.005 .013 975 ---- ---- ---- ---- .010 -.005 .015 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .053 -.007 .060 1025 ---- ---- ---- ---- .059 -.008 .067 1050 ---- ---- ---- ---- .066 -.008 .074 1075 ---- ---- ---- ---- .073 -.009 .082 1100 ---- ---- ---- ---- .080 -.011 .091 1125 ---- ---- ---- ---- .089 -.011 .100 1150 ---- ---- ---- ---- .097 -.013 .110 1175 ---- ---- ---- ---- .106 -.014 .120 1200 ---- ---- ---- ---- .116 -.015 .131 1225 ---- ---- ---- ---- .127 -.016 .143 1250 ---- ---- ---- ---- .138 -.017 .155 1275 ---- ---- ---- ---- .150 -.019 .169 1300 ---- ---- ---- ---- .162 -.021 .183 1325 ---- ---- ---- ---- .175 -.022 .197 1350 ---- ---- ---- ---- .189 -.024 .213 1375 ---- ---- ---- ---- .204 -.026 .230 1400 ---- ---- ---- ---- .220 -.028 .248 1425 ---- ---- ---- ---- .237 -.029 .266 1450 ---- ---- ---- ---- .255 -.031 .286 1475 ---- ---- ---- ---- .274 -.034 .308 1500 ---- ---- ---- ---- .294 -.036 .330 1525 ---- ---- ---- ---- .316 -.038 .354 1550 ---- ---- ---- ---- .339 -.041 .380 1575 ---- ---- ---- ---- .363 -.044 .407 1600 ---- ---- ---- ---- .389 -.047 .436 1625 ---- ---- ---- ---- .417 -.049 .466 1650 ---- ---- ---- ---- .447 -.052 .499 1675 ---- ---- ---- ---- .478 -.056 .534 1700 ---- ---- ---- ---- .512 -.060 .572 1725 ---- ---- ---- ---- .549 -.062 .611 1750 ---- ---- ---- ---- .587 -.067 .654 1775 ---- ---- ---- ---- .628 -.071 .699 1800 ---- ---- ---- ---- .673 -.074 .747 12 1825 ---- ---- ---- ---- .720 -.079 .799 1850 ---- ---- ---- ---- .770 -.084 .854 1875 ---- ---- ---- ---- .824 -.088 .912 1900 ---- ---- ---- ---- .881 -.093 .974 1925 ---- ---- ---- ---- .942 -.098 1.040 1950 ---- ---- ---- ---- 1.007 -.104 1.111 1975 ---- ---- ---- ---- 1.076 -.109 1.185 2000 ---- ---- ---- ---- 1.149 -.114 1.263 2025 ---- ---- ---- ---- 1.227 -.119 1.346 2050 ---- ---- ---- ---- 1.308 -.126 1.434 2075 ---- ---- ---- ---- 1.394 -.131 1.525 2100 ---- ---- ---- ---- 1.485 -.137 1.622 2125 ---- ---- ---- ---- 1.580 -.143 1.723 2150 ---- ---- ---- ---- 1.679 -.149 1.828 2175 ---- ---- ---- ---- 1.783 -.155 1.938 2200 ---- ---- ---- ---- 1.892 -.161 2.053 2225 ---- ---- ---- ---- 2.005 -.167 2.172 2250 ---- ---- ---- ---- 2.123 -.173 2.296 2275 ---- ---- ---- ---- 2.245 -.179 2.424 2300 ---- ---- ---- ---- 2.372 -.185 2.557 2325 ---- ---- ---- ---- 2.503 -.191 2.694 2350 ---- ---- ---- ---- 2.638 -.197 2.835 2375 ---- ---- ---- ---- 2.777 -.202 2.979 2400 ---- ---- ---- ---- 2.919 -.209 3.128 2425 ---- ---- ---- ---- 3.066 -.214 3.280 2450 ---- ---- ---- ---- 3.215 -.220 3.435 2475 ---- ---- ---- ---- 3.367 -.226 3.593 2500 ---- ---- ---- ---- 3.522 -.231 3.753 2525 ---- ---- ---- ---- 3.680 -.236 3.916 2550 ---- ---- ---- ---- 3.840 -.241 4.081 2575 ---- ---- ---- ---- 4.002 -.246 4.248 2600 ---- ---- ---- ---- 4.165 -.252 4.417 2625 ---- ---- ---- ---- 4.331 -.256 4.587 2650 ---- ---- ---- ---- 4.497 -.262 4.759 2675 ---- ---- ---- ---- 4.665 -.266 4.931 2700 ---- ---- ---- ---- 4.834 -.271 5.105 2725 ---- ---- ---- ---- 5.004 -.276 5.280 2750 ---- ---- ---- ---- 5.175 -.281 5.456 2775 ---- ---- ---- ---- 5.348 -.285 5.633 2800 ---- ---- ---- ---- 5.522 -.290 5.812 2825 ---- ---- ---- ---- 5.697 -.295 5.992 2850 ---- ---- ---- ---- 5.874 -.299 6.173 2875 ---- ---- ---- ---- 6.052 -.304 6.356 2900 ---- ---- ---- ---- 6.232 -.308 6.540 2925 ---- ---- ---- ---- 6.414 -.313 6.727 2950 ---- ---- ---- ---- 6.598 -.316 6.914 2975 ---- ---- ---- ---- 6.783 -.321 7.104 3000 ---- ---- ---- ---- 6.970 -.325 7.295 3025 ---- ---- ---- ---- 7.159 -.329 7.488 3050 ---- ---- ---- ---- 7.350 -.333 7.683 3075 ---- ---- ---- ---- 7.543 -.337 7.880 3100 ---- ---- ---- ---- 7.738 -.341 8.079 3125 ---- ---- ---- ---- 7.935 -.344 8.279 3150 ---- ---- ---- ---- 8.134 -.347 8.481 3175 ---- ---- ---- ---- 8.334 -.351 8.685 3200 ---- ---- ---- ---- 8.536 -.354 8.890 3225 ---- ---- ---- ---- 8.739 -.358 9.097 3250 ---- ---- ---- ---- 8.944 -.361 9.305 3275 ---- ---- ---- ---- 9.150 -.365 9.515 3300 ---- ---- ---- ---- 9.358 -.368 9.726 3325 ---- ---- ---- ---- 9.567 -.371 9.938 3350 ---- ---- ---- ---- 9.777 -.374 10.151 3375 ---- ---- ---- ---- 9.989 -.376 10.365 3400 ---- ---- ---- ---- 10.201 -.380 10.581 3425 ---- ---- ---- ---- 10.415 -.383 10.798 3450 ---- ---- ---- ---- 10.630 -.385 11.015 3475 ---- ---- ---- ---- 10.846 -.388 11.234 3500 ---- ---- ---- ---- 11.063 -.390 11.453 3525 ---- ---- ---- ---- 11.281 -.393 11.674 3550 ---- ---- ---- ---- 11.499 -.396 11.895 3575 ---- ---- ---- ---- 11.719 -.398 12.117 3600 ---- ---- ---- ---- 11.939 -.401 12.340 3625 ---- ---- ---- ---- 12.160 -.403 12.563 3650 ---- ---- ---- ---- 12.382 -.405 12.787 3675 ---- ---- ---- ---- 12.605 -.407 13.012 3700 ---- ---- ---- ---- 12.828 -.409 13.237 3725 ---- ---- ---- ---- 13.052 -.411 13.463 3750 ---- ---- ---- ---- 13.276 -.414 13.690 3775 ---- ---- ---- ---- 13.501 -.416 13.917 3800 ---- ---- ---- ---- 13.727 -.418 14.145 3825 ---- ---- ---- ---- 13.953 -.420 14.373 3850 ---- ---- ---- ---- 14.180 -.422 14.602 3875 ---- ---- ---- ---- 14.408 -.424 14.832 3900 ---- ---- ---- ---- 14.636 -.426 15.062 3925 ---- ---- ---- ---- 14.864 -.428 15.292 3950 ---- ---- ---- ---- 15.093 -.430 15.523 3975 ---- ---- ---- ---- 15.323 -.431 15.754 4000 ---- ---- ---- ---- 15.553 -.433 15.986 4025 ---- ---- ---- ---- 15.784 -.434 16.218 4050 ---- ---- ---- ---- 16.015 -.436 16.451 4075 ---- ---- ---- ---- 16.246 -.438 16.684 4100 ---- ---- ---- ---- 16.478 -.440 16.918 725 ---- ---- ---- ---- .012 -.002 .014 750 ---- ---- ---- ---- .014 -.002 .016 775 ---- ---- ---- ---- .017 -.002 .019 800 ---- ---- ---- ---- .019 -.003 .022 825 ---- ---- ---- ---- .022 -.003 .025 850 ---- ---- ---- ---- .026 -.003 .029 875 ---- ---- ---- ---- .029 -.004 .033 900 ---- ---- ---- ---- .033 -.005 .038 925 ---- ---- ---- ---- .038 -.005 .043 950 ---- ---- ---- ---- .042 -.006 .048 975 ---- ---- ---- ---- .048 -.006 .054 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .184 -.015 .199 1025 ---- ---- ---- ---- .197 -.016 .213 1050 ---- ---- ---- ---- .210 -.018 .228 1075 ---- ---- ---- ---- .224 -.019 .243 1100 ---- ---- ---- ---- .239 -.020 .259 1125 ---- ---- ---- ---- .253 -.022 .275 1150 ---- ---- ---- ---- .269 -.023 .292 1175 ---- ---- ---- ---- .285 -.024 .309 1200 ---- ---- ---- ---- .301 -.026 .327 1225 ---- ---- ---- ---- .318 -.027 .345 1250 ---- ---- ---- ---- .335 -.029 .364 1275 ---- ---- ---- ---- .353 -.030 .383 1300 ---- ---- ---- ---- .371 -.032 .403 1325 ---- ---- ---- ---- .389 -.034 .423 1350 ---- ---- ---- ---- .409 -.035 .444 1375 ---- ---- ---- ---- .428 -.037 .465 1400 ---- ---- ---- ---- .448 -.039 .487 1425 ---- ---- ---- ---- .469 -.041 .510 1450 ---- ---- ---- ---- .490 -.043 .533 1475 ---- ---- ---- ---- .512 -.045 .557 1500 ---- ---- ---- ---- .534 -.047 .581 1525 ---- ---- ---- ---- .557 -.050 .607 1550 ---- ---- ---- ---- .582 -.052 .634 1575 ---- ---- ---- ---- .607 -.055 .662 1600 ---- ---- ---- ---- .635 -.056 .691 1625 ---- ---- ---- ---- .663 -.060 .723 1650 ---- ---- ---- ---- .694 -.062 .756 1675 ---- ---- ---- ---- .727 -.065 .792 1700 ---- ---- ---- ---- .762 -.068 .830 1725 ---- ---- ---- ---- .800 -.071 .871 1750 ---- ---- ---- ---- .842 -.074 .916 1775 ---- ---- ---- ---- .886 -.078 .964 1800 ---- ---- ---- ---- .934 -.081 1.015 1825 ---- ---- ---- ---- .985 -.086 1.071 1850 ---- ---- ---- ---- 1.040 -.090 1.130 1875 ---- ---- ---- ---- 1.099 -.093 1.192 1900 ---- ---- ---- ---- 1.161 -.098 1.259 1925 ---- ---- ---- ---- 1.227 -.103 1.330 1950 ---- ---- ---- ---- 1.297 -.107 1.404 1975 ---- ---- ---- ---- 1.371 -.112 1.483 2000 ---- ---- ---- ---- 1.449 -.116 1.565 2025 ---- ---- ---- ---- 1.531 -.121 1.652 2050 ---- ---- ---- ---- 1.617 -.125 1.742 2075 ---- ---- ---- ---- 1.706 -.131 1.837 2100 ---- ---- ---- ---- 1.800 -.136 1.936 2125 ---- ---- ---- ---- 1.898 -.140 2.038 2150 ---- ---- ---- ---- 1.999 -.146 2.145 2175 ---- ---- ---- ---- 2.104 -.151 2.255 2200 ---- ---- ---- ---- 2.213 -.156 2.369 2225 ---- ---- ---- ---- 2.326 -.161 2.487 2250 ---- ---- ---- ---- 2.443 -.166 2.609 2275 ---- ---- ---- ---- 2.563 -.171 2.734 2300 ---- ---- ---- ---- 2.687 -.176 2.863 2325 ---- ---- ---- ---- 2.814 -.181 2.995 2350 ---- ---- ---- ---- 2.944 -.187 3.131 2375 ---- ---- ---- ---- 3.078 -.191 3.269 2400 ---- ---- ---- ---- 3.214 -.197 3.411 2425 ---- ---- ---- ---- 3.354 -.202 3.556 2450 ---- ---- ---- ---- 3.497 -.206 3.703 2475 ---- ---- ---- ---- 3.642 -.212 3.854 2500 ---- ---- ---- ---- 3.791 -.216 4.007 2525 ---- ---- ---- ---- 3.942 -.221 4.163 2550 ---- ---- ---- ---- 4.095 -.226 4.321 2575 ---- ---- ---- ---- 4.251 -.230 4.481 2600 ---- ---- ---- ---- 4.409 -.235 4.644 2625 ---- ---- ---- ---- 4.570 -.239 4.809 2650 ---- ---- ---- ---- 4.732 -.244 4.976 2675 ---- ---- ---- ---- 4.897 -.248 5.145 2700 ---- ---- ---- ---- 5.063 -.253 5.316 2725 ---- ---- ---- ---- 5.232 -.256 5.488 2750 ---- ---- ---- ---- 5.402 -.261 5.663 2775 ---- ---- ---- ---- 5.574 -.265 5.839 2800 ---- ---- ---- ---- 5.748 -.269 6.017 2825 ---- ---- ---- ---- 5.923 -.273 6.196 2850 ---- ---- ---- ---- 6.100 -.278 6.378 2875 ---- ---- ---- ---- 6.280 -.281 6.561 2900 ---- ---- ---- ---- 6.460 -.286 6.746 2925 ---- ---- ---- ---- 6.643 -.289 6.932 2950 ---- ---- ---- ---- 6.827 -.293 7.120 2975 ---- ---- ---- ---- 7.014 -.296 7.310 3000 ---- ---- ---- ---- 7.201 -.300 7.501 3025 ---- ---- ---- ---- 7.391 -.303 7.694 3050 ---- ---- ---- ---- 7.582 -.307 7.889 3075 ---- ---- ---- ---- 7.776 -.310 8.086 3100 ---- ---- ---- ---- 7.970 -.314 8.284 3125 ---- ---- ---- ---- 8.167 -.317 8.484 3150 ---- ---- ---- ---- 8.365 -.320 8.685 3175 ---- ---- ---- ---- 8.565 -.323 8.888 3200 ---- ---- ---- ---- 8.766 -.326 9.092 3225 ---- ---- ---- ---- 8.968 -.329 9.297 3250 ---- ---- ---- ---- 9.171 -.333 9.504 3275 ---- ---- ---- ---- 9.376 -.335 9.711 3300 ---- ---- ---- ---- 9.582 -.338 9.920 3325 ---- ---- ---- ---- 9.789 -.341 10.130 3350 ---- ---- ---- ---- 9.997 -.344 10.341 3375 ---- ---- ---- ---- 10.206 -.346 10.552 3400 ---- ---- ---- ---- 10.416 -.349 10.765 3425 ---- ---- ---- ---- 10.627 -.351 10.978 3450 ---- ---- ---- ---- 10.838 -.354 11.192 3475 ---- ---- ---- ---- 11.050 -.356 11.406 3500 ---- ---- ---- ---- 11.262 -.359 11.621 3525 ---- ---- ---- ---- 11.476 -.361 11.837 3550 ---- ---- ---- ---- 11.689 -.364 12.053 3575 ---- ---- ---- ---- 11.903 -.366 12.269 3600 ---- ---- ---- ---- 12.118 -.368 12.486 3625 ---- ---- ---- ---- 12.332 -.371 12.703 3650 ---- ---- ---- ---- 12.548 -.372 12.920 3675 ---- ---- ---- ---- 12.763 -.375 13.138 3700 ---- ---- ---- ---- 12.979 -.377 13.356 3725 ---- ---- ---- ---- 13.195 -.379 13.574 3750 ---- ---- ---- ---- 13.411 -.382 13.793 3775 ---- ---- ---- ---- 13.628 -.384 14.012 3800 ---- ---- ---- ---- 13.845 -.386 14.231 3825 ---- ---- ---- ---- 14.062 -.389 14.451 3850 ---- ---- ---- ---- 14.280 -.391 14.671 3875 ---- ---- ---- ---- 14.498 -.393 14.891 3900 ---- ---- ---- ---- 14.717 -.395 15.112 3925 ---- ---- ---- ---- 14.936 -.397 15.333 3950 ---- ---- ---- ---- 15.156 -.399 15.555 3975 ---- ---- ---- ---- 15.376 -.401 15.777 4000 ---- ---- ---- ---- 15.596 -.404 16.000 4025 ---- ---- ---- ---- 15.817 -.406 16.223 4050 ---- ---- ---- ---- 16.039 -.407 16.446 4075 ---- ---- ---- ---- 16.261 -.410 16.671 4100 ---- ---- ---- ---- 16.484 -.411 16.895 725 ---- ---- ---- ---- .072 -.006 .078 750 ---- ---- ---- ---- .079 -.007 .086 775 ---- ---- ---- ---- .088 -.007 .095 800 ---- ---- ---- ---- .096 -.009 .105 825 ---- ---- ---- ---- .106 -.009 .115 850 ---- ---- ---- ---- .115 -.010 .125 875 ---- ---- ---- ---- .126 -.010 .136 900 ---- ---- ---- ---- .136 -.012 .148 925 ---- ---- ---- ---- .147 -.013 .160 950 ---- ---- ---- ---- .159 -.014 .173 975 ---- ---- ---- ---- .171 -.015 .186 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .345 -.023 .368 1025 ---- ---- ---- ---- .365 -.024 .389 1050 ---- ---- ---- ---- .386 -.025 .411 1075 ---- ---- ---- ---- .407 -.027 .434 1100 ---- ---- ---- ---- .429 -.028 .457 1125 ---- ---- ---- ---- .451 -.029 .480 1150 ---- ---- ---- ---- .473 -.031 .504 1175 ---- ---- ---- ---- .496 -.033 .529 1200 ---- ---- ---- ---- .520 -.034 .554 1225 ---- ---- ---- ---- .543 -.036 .579 1250 ---- ---- ---- ---- .568 -.037 .605 1275 ---- ---- ---- ---- .592 -.040 .632 1300 ---- ---- ---- ---- .618 -.041 .659 1325 ---- ---- ---- ---- .643 -.043 .686 1350 ---- ---- ---- ---- .669 -.045 .714 1375 ---- ---- ---- ---- .695 -.047 .742 1400 ---- ---- ---- ---- .722 -.049 .771 1425 ---- ---- ---- ---- .750 -.050 .800 1450 ---- ---- ---- ---- .777 -.053 .830 1475 ---- ---- ---- ---- .805 -.055 .860 1500 ---- ---- ---- ---- .834 -.057 .891 1525 ---- ---- ---- ---- .863 -.059 .922 1550 ---- ---- ---- ---- .893 -.062 .955 1575 ---- ---- ---- ---- .925 -.064 .989 1600 ---- ---- ---- ---- .957 -.067 1.024 1625 ---- ---- ---- ---- .992 -.068 1.060 1650 ---- ---- ---- ---- 1.028 -.071 1.099 1675 ---- ---- ---- ---- 1.066 -.074 1.140 1700 ---- ---- ---- ---- 1.106 -.077 1.183 1725 ---- ---- ---- ---- 1.149 -.080 1.229 1750 ---- ---- ---- ---- 1.195 -.083 1.278 1775 ---- ---- ---- ---- 1.245 -.086 1.331 1800 ---- ---- ---- ---- 1.298 -.089 1.387 1825 ---- ---- ---- ---- 1.354 -.093 1.447 1850 ---- ---- ---- ---- 1.414 -.097 1.511 1875 ---- ---- ---- ---- 1.478 -.101 1.579 1900 ---- ---- ---- ---- 1.546 -.104 1.650 1925 ---- ---- ---- ---- 1.617 -.109 1.726 1950 ---- ---- ---- ---- 1.693 -.112 1.805 1975 ---- ---- ---- ---- 1.772 -.117 1.889 2000 ---- ---- ---- ---- 1.856 -.120 1.976 2025 ---- ---- ---- ---- 1.943 -.125 2.068 2050 ---- ---- ---- ---- 2.034 -.129 2.163 2075 ---- ---- ---- ---- 2.130 -.133 2.263 2100 ---- ---- ---- ---- 2.229 -.138 2.367 2125 ---- ---- ---- ---- 2.332 -.142 2.474 2150 ---- ---- ---- ---- 2.439 -.147 2.586 2175 ---- ---- ---- ---- 2.550 -.151 2.701 2200 ---- ---- ---- ---- 2.665 -.155 2.820 2225 ---- ---- ---- ---- 2.783 -.160 2.943 2250 ---- ---- ---- ---- 2.904 -.165 3.069 2275 ---- ---- ---- ---- 3.029 -.169 3.198 2300 ---- ---- ---- ---- 3.158 -.173 3.331 2325 ---- ---- ---- ---- 3.289 -.177 3.466 2350 ---- ---- ---- ---- 3.423 -.182 3.605 2375 ---- ---- ---- ---- 3.561 -.186 3.747 2400 ---- ---- ---- ---- 3.700 -.191 3.891 2425 ---- ---- ---- ---- 3.843 -.195 4.038 2450 ---- ---- ---- ---- 3.988 -.199 4.187 2475 ---- ---- ---- ---- 4.136 -.203 4.339 2500 ---- ---- ---- ---- 4.286 -.207 4.493 2525 ---- ---- ---- ---- 4.439 -.211 4.650 2550 ---- ---- ---- ---- 4.593 -.216 4.809 2575 ---- ---- ---- ---- 4.751 -.219 4.970 2600 ---- ---- ---- ---- 4.910 -.223 5.133 2625 ---- ---- ---- ---- 5.071 -.227 5.298 2650 ---- ---- ---- ---- 5.234 -.231 5.465 2675 ---- ---- ---- ---- 5.399 -.235 5.634 2700 ---- ---- ---- ---- 5.566 -.239 5.805 2725 ---- ---- ---- ---- 5.734 -.243 5.977 2750 ---- ---- ---- ---- 5.904 -.247 6.151 2775 ---- ---- ---- ---- 6.076 -.250 6.326 2800 ---- ---- ---- ---- 6.249 -.254 6.503 2825 ---- ---- ---- ---- 6.424 -.257 6.681 2850 ---- ---- ---- ---- 6.601 -.260 6.861 2875 ---- ---- ---- ---- 6.779 -.264 7.043 2900 ---- ---- ---- ---- 6.958 -.268 7.226 2925 ---- ---- ---- ---- 7.140 -.270 7.410 2950 ---- ---- ---- ---- 7.323 -.273 7.596 2975 ---- ---- ---- ---- 7.507 -.277 7.784 3000 ---- ---- ---- ---- 7.693 -.280 7.973 3025 ---- ---- ---- ---- 7.881 -.283 8.164 3050 ---- ---- ---- ---- 8.070 -.287 8.357 3075 ---- ---- ---- ---- 8.261 -.290 8.551 3100 ---- ---- ---- ---- 8.454 -.292 8.746 3125 ---- ---- ---- ---- 8.648 -.295 8.943 3150 ---- ---- ---- ---- 8.844 -.298 9.142 3175 ---- ---- ---- ---- 9.041 -.301 9.342 3200 ---- ---- ---- ---- 9.240 -.304 9.544 3225 ---- ---- ---- ---- 9.440 -.306 9.746 3250 ---- ---- ---- ---- 9.641 -.309 9.950 3275 ---- ---- ---- ---- 9.843 -.312 10.155 3300 ---- ---- ---- ---- 10.047 -.315 10.362 3325 ---- ---- ---- ---- 10.252 -.317 10.569 3350 ---- ---- ---- ---- 10.458 -.319 10.777 3375 ---- ---- ---- ---- 10.664 -.322 10.986 3400 ---- ---- ---- ---- 10.872 -.324 11.196 3425 ---- ---- ---- ---- 11.080 -.327 11.407 3450 ---- ---- ---- ---- 11.289 -.329 11.618 3475 ---- ---- ---- ---- 11.499 -.332 11.831 3500 ---- ---- ---- ---- 11.710 -.333 12.043 3525 ---- ---- ---- ---- 11.921 -.336 12.257 3550 ---- ---- ---- ---- 12.132 -.338 12.470 3575 ---- ---- ---- ---- 12.344 -.341 12.685 3600 ---- ---- ---- ---- 12.557 -.342 12.899 3625 ---- ---- ---- ---- 12.770 -.344 13.114 3650 ---- ---- ---- ---- 12.983 -.347 13.330 3675 ---- ---- ---- ---- 13.197 -.349 13.546 3700 ---- ---- ---- ---- 13.412 -.351 13.763 3725 ---- ---- ---- ---- 13.627 -.353 13.980 3750 ---- ---- ---- ---- 13.842 -.355 14.197 3775 ---- ---- ---- ---- 14.058 -.357 14.415 3800 ---- ---- ---- ---- 14.275 -.359 14.634 3825 ---- ---- ---- ---- 14.492 -.361 14.853 3850 ---- ---- ---- ---- 14.709 -.363 15.072 3875 ---- ---- ---- ---- 14.927 -.365 15.292 3900 ---- ---- ---- ---- 15.146 -.366 15.512 3925 ---- ---- ---- ---- 15.365 -.368 15.733 3950 ---- ---- ---- ---- 15.584 -.371 15.955 3975 ---- ---- ---- ---- 15.804 -.372 16.176 4000 ---- ---- ---- ---- 16.025 -.374 16.399 4025 ---- ---- ---- ---- 16.245 -.376 16.621 4050 ---- ---- ---- ---- 16.467 -.377 16.844 4075 ---- ---- ---- ---- 16.689 -.379 17.068 4100 ---- ---- ---- ---- 16.911 -.381 17.292 4125 ---- ---- ---- ---- 17.134 -.383 17.517 925 ---- ---- ---- ---- .288 -.018 .306 950 ---- ---- ---- ---- .306 -.020 .326 975 ---- ---- ---- ---- .325 -.022 .347 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .441 -.026 .467 1025 ---- ---- ---- ---- .466 -.027 .493 1050 ---- ---- ---- ---- .491 -.028 .519 1075 ---- ---- ---- ---- .516 -.030 .546 1100 ---- ---- ---- ---- .542 -.032 .574 1125 ---- ---- ---- ---- .569 -.033 .602 1150 ---- ---- ---- ---- .596 -.034 .630 1175 ---- ---- ---- ---- .624 -.036 .660 1200 ---- ---- ---- ---- .652 -.037 .689 1225 ---- ---- ---- ---- .680 -.040 .720 1250 ---- ---- ---- ---- .709 -.041 .750 1275 ---- ---- ---- ---- .739 -.043 .782 1300 ---- ---- ---- ---- .769 -.044 .813 1325 ---- ---- ---- ---- .799 -.047 .846 1350 ---- ---- ---- ---- .830 -.048 .878 1375 ---- ---- ---- ---- .861 -.051 .912 1400 ---- ---- ---- ---- .893 -.052 .945 1425 ---- ---- ---- ---- .925 -.054 .979 1450 ---- ---- ---- ---- .957 -.057 1.014 1475 ---- ---- ---- ---- .990 -.059 1.049 1500 ---- ---- ---- ---- 1.024 -.061 1.085 1525 ---- ---- ---- ---- 1.058 -.064 1.122 1550 ---- ---- ---- ---- 1.093 -.066 1.159 1575 ---- ---- ---- ---- 1.130 -.068 1.198 1600 ---- ---- ---- ---- 1.167 -.071 1.238 1625 ---- ---- ---- ---- 1.206 -.074 1.280 1650 ---- ---- ---- ---- 1.247 -.076 1.323 1675 ---- ---- ---- ---- 1.290 -.079 1.369 1700 ---- ---- ---- ---- 1.335 -.082 1.417 1725 ---- ---- ---- ---- 1.383 -.084 1.467 1750 ---- ---- ---- ---- 1.434 -.087 1.521 1775 ---- ---- ---- ---- 1.488 -.090 1.578 1800 ---- ---- ---- ---- 1.545 -.093 1.638 1825 ---- ---- ---- ---- 1.605 -.097 1.702 1850 ---- ---- ---- ---- 1.670 -.100 1.770 1875 ---- ---- ---- ---- 1.737 -.104 1.841 1900 ---- ---- ---- ---- 1.809 -.107 1.916 1925 ---- ---- ---- ---- 1.885 -.110 1.995 1950 ---- ---- ---- ---- 1.964 -.114 2.078 1975 ---- ---- ---- ---- 2.048 -.118 2.166 2000 ---- ---- ---- ---- 2.135 -.122 2.257 2025 ---- ---- ---- ---- 2.227 -.126 2.353 2050 ---- ---- ---- ---- 2.322 -.130 2.452 2075 ---- ---- ---- ---- 2.422 -.134 2.556 2100 ---- ---- ---- ---- 2.525 -.138 2.663 2125 ---- ---- ---- ---- 2.632 -.142 2.774 2150 ---- ---- ---- ---- 2.743 -.146 2.889 2175 ---- ---- ---- ---- 2.857 -.150 3.007 2200 ---- ---- ---- ---- 2.975 -.154 3.129 2225 ---- ---- ---- ---- 3.096 -.159 3.255 2250 ---- ---- ---- ---- 3.221 -.162 3.383 2275 ---- ---- ---- ---- 3.348 -.166 3.514 2300 ---- ---- ---- ---- 3.478 -.170 3.648 2325 ---- ---- ---- ---- 3.611 -.174 3.785 2350 ---- ---- ---- ---- 3.747 -.178 3.925 2375 ---- ---- ---- ---- 3.884 -.182 4.066 2400 ---- ---- ---- ---- 4.024 -.186 4.210 2425 ---- ---- ---- ---- 4.166 -.190 4.356 2450 ---- ---- ---- ---- 4.311 -.194 4.505 2475 ---- ---- ---- ---- 4.458 -.197 4.655 2500 ---- ---- ---- ---- 4.607 -.201 4.808 2525 ---- ---- ---- ---- 4.758 -.205 4.963 2550 ---- ---- ---- ---- 4.911 -.209 5.120 2575 ---- ---- ---- ---- 5.067 -.213 5.280 2600 ---- ---- ---- ---- 5.225 -.216 5.441 2625 ---- ---- ---- ---- 5.385 -.220 5.605 2650 ---- ---- ---- ---- 5.547 -.224 5.771 2675 ---- ---- ---- ---- 5.712 -.226 5.938 2700 ---- ---- ---- ---- 5.878 -.230 6.108 2725 ---- ---- ---- ---- 6.047 -.234 6.281 2750 ---- ---- ---- ---- 6.217 -.238 6.455 2775 ---- ---- ---- ---- 6.390 -.241 6.631 2800 ---- ---- ---- ---- 6.565 -.244 6.809 2825 ---- ---- ---- ---- 6.742 -.247 6.989 2850 ---- ---- ---- ---- 6.921 -.250 7.171 2875 ---- ---- ---- ---- 7.102 -.253 7.355 2900 ---- ---- ---- ---- 7.284 -.257 7.541 2925 ---- ---- ---- ---- 7.468 -.260 7.728 2950 ---- ---- ---- ---- 7.654 -.263 7.917 2975 ---- ---- ---- ---- 7.842 -.265 8.107 3000 ---- ---- ---- ---- 8.031 -.268 8.299 3025 ---- ---- ---- ---- 8.222 -.271 8.493 3050 ---- ---- ---- ---- 8.414 -.274 8.688 3075 ---- ---- ---- ---- 8.608 -.276 8.884 3100 ---- ---- ---- ---- 8.803 -.279 9.082 3125 ---- ---- ---- ---- 8.999 -.282 9.281 3150 ---- ---- ---- ---- 9.197 -.285 9.482 3175 ---- ---- ---- ---- 9.396 -.287 9.683 3200 ---- ---- ---- ---- 9.596 -.290 9.886 3225 ---- ---- ---- ---- 9.797 -.292 10.089 3250 ---- ---- ---- ---- 9.999 -.295 10.294 3275 ---- ---- ---- ---- 10.202 -.297 10.499 3300 ---- ---- ---- ---- 10.406 -.300 10.706 3325 ---- ---- ---- ---- 10.611 -.302 10.913 3350 ---- ---- ---- ---- 10.817 -.304 11.121 3375 ---- ---- ---- ---- 11.023 -.307 11.330 3400 ---- ---- ---- ---- 11.230 -.309 11.539 3425 ---- ---- ---- ---- 11.438 -.311 11.749 3450 ---- ---- ---- ---- 11.646 -.313 11.959 3475 ---- ---- ---- ---- 11.854 -.316 12.170 3500 ---- ---- ---- ---- 12.064 -.317 12.381 3525 ---- ---- ---- ---- 12.273 -.319 12.592 3550 ---- ---- ---- ---- 12.483 -.321 12.804 3575 ---- ---- ---- ---- 12.693 -.323 13.016 3600 ---- ---- ---- ---- 12.903 -.326 13.229 3625 ---- ---- ---- ---- 13.114 -.327 13.441 3650 ---- ---- ---- ---- 13.325 -.329 13.654 3675 ---- ---- ---- ---- 13.536 -.332 13.868 3700 ---- ---- ---- ---- 13.747 -.334 14.081 3725 ---- ---- ---- ---- 13.959 -.336 14.295 3750 ---- ---- ---- ---- 14.171 -.338 14.509 3775 ---- ---- ---- ---- 14.384 -.340 14.724 3800 ---- ---- ---- ---- 14.597 -.342 14.939 3825 ---- ---- ---- ---- 14.810 -.344 15.154 3850 ---- ---- ---- ---- 15.024 -.345 15.369 3875 ---- ---- ---- ---- 15.238 -.347 15.585 3900 ---- ---- ---- ---- 15.452 -.350 15.802 3925 ---- ---- ---- ---- 15.667 -.351 16.018 3950 ---- ---- ---- ---- 15.882 -.353 16.235 3975 ---- ---- ---- ---- 16.098 -.355 16.453 4000 ---- ---- ---- ---- 16.314 -.357 16.671 4025 ---- ---- ---- ---- 16.531 -.359 16.890 4050 ---- ---- ---- ---- 16.748 -.360 17.108 4075 ---- ---- ---- ---- 16.966 -.362 17.328 4100 ---- ---- ---- ---- 17.184 -.364 17.548 4125 ---- ---- ---- ---- 17.403 -.365 17.768 925 ---- ---- ---- ---- .371 -.021 .392 950 ---- ---- ---- ---- .394 -.023 .417 975 ---- ---- ---- ---- .417 -.024 .441 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .700 -.031 .731 1050 ---- ---- ---- ---- .731 -.032 .763 1075 ---- ---- ---- ---- .762 -.034 .796 1100 ---- ---- ---- ---- .794 -.036 .830 1125 ---- ---- ---- ---- .826 -.037 .863 1150 ---- ---- ---- ---- .859 -.038 .897 1175 ---- ---- ---- ---- .891 -.041 .932 1200 ---- ---- ---- ---- .924 -.042 .966 1225 ---- ---- ---- ---- .958 -.043 1.001 1250 ---- ---- ---- ---- .991 -.046 1.037 1275 ---- ---- ---- ---- 1.025 -.047 1.072 1300 ---- ---- ---- ---- 1.059 -.049 1.108 1325 ---- ---- ---- ---- 1.094 -.050 1.144 1350 ---- ---- ---- ---- 1.128 -.052 1.180 1375 ---- ---- ---- ---- 1.163 -.054 1.217 1400 ---- ---- ---- ---- 1.198 -.056 1.254 1425 ---- ---- ---- ---- 1.233 -.058 1.291 1450 ---- ---- ---- ---- 1.268 -.060 1.328 1475 ---- ---- ---- ---- 1.304 -.062 1.366 1500 ---- ---- ---- ---- 1.340 -.063 1.403 1525 ---- ---- ---- ---- 1.376 -.065 1.441 1550 ---- ---- ---- ---- 1.412 -.068 1.480 1575 ---- ---- ---- ---- 1.448 -.070 1.518 1600 ---- ---- ---- ---- 1.485 -.072 1.557 1625 ---- ---- ---- ---- 1.522 -.074 1.596 1650 ---- ---- ---- ---- 1.560 -.077 1.637 1675 ---- ---- ---- ---- 1.599 -.079 1.678 1700 ---- ---- ---- ---- 1.639 -.082 1.721 1725 ---- ---- ---- ---- 1.681 -.084 1.765 1750 ---- ---- ---- ---- 1.725 -.086 1.811 1775 ---- ---- ---- ---- 1.771 -.089 1.860 1800 ---- ---- ---- ---- 1.819 -.092 1.911 1825 ---- ---- ---- ---- 1.870 -.094 1.964 1850 ---- ---- ---- ---- 1.924 -.097 2.021 1875 ---- ---- ---- ---- 1.982 -.100 2.082 1900 ---- ---- ---- ---- 2.043 -.103 2.146 1925 ---- ---- ---- ---- 2.108 -.106 2.214 1950 ---- ---- ---- ---- 2.177 -.109 2.286 1975 ---- ---- ---- ---- 2.250 -.113 2.363 2000 ---- ---- ---- ---- 2.328 -.115 2.443 2025 ---- ---- ---- ---- 2.409 -.119 2.528 2050 ---- ---- ---- ---- 2.495 -.123 2.618 2075 ---- ---- ---- ---- 2.586 -.126 2.712 2100 ---- ---- ---- ---- 2.682 -.129 2.811 2125 ---- ---- ---- ---- 2.781 -.133 2.914 2150 ---- ---- ---- ---- 2.886 -.136 3.022 2175 ---- ---- ---- ---- 2.994 -.140 3.134 2200 ---- ---- ---- ---- 3.107 -.144 3.251 2225 ---- ---- ---- ---- 3.224 -.147 3.371 2250 ---- ---- ---- ---- 3.344 -.151 3.495 2275 ---- ---- ---- ---- 3.469 -.154 3.623 2300 ---- ---- ---- ---- 3.597 -.158 3.755 2325 ---- ---- ---- ---- 3.728 -.162 3.890 2350 ---- ---- ---- ---- 3.862 -.165 4.027 2375 ---- ---- ---- ---- 3.999 -.169 4.168 2400 ---- ---- ---- ---- 4.139 -.173 4.312 2425 ---- ---- ---- ---- 4.281 -.176 4.457 2450 ---- ---- ---- ---- 4.426 -.179 4.605 2475 ---- ---- ---- ---- 4.572 -.183 4.755 2500 ---- ---- ---- ---- 4.720 -.186 4.906 2525 ---- ---- ---- ---- 4.870 -.190 5.060 2550 ---- ---- ---- ---- 5.022 -.193 5.215 2575 ---- ---- ---- ---- 5.176 -.197 5.373 2600 ---- ---- ---- ---- 5.332 -.200 5.532 2625 ---- ---- ---- ---- 5.490 -.203 5.693 2650 ---- ---- ---- ---- 5.650 -.206 5.856 2675 ---- ---- ---- ---- 5.812 -.210 6.022 2700 ---- ---- ---- ---- 5.976 -.213 6.189 2725 ---- ---- ---- ---- 6.142 -.216 6.358 2750 ---- ---- ---- ---- 6.310 -.219 6.529 2775 ---- ---- ---- ---- 6.480 -.222 6.702 2800 ---- ---- ---- ---- 6.653 -.224 6.877 2825 ---- ---- ---- ---- 6.827 -.228 7.055 2850 ---- ---- ---- ---- 7.003 -.231 7.234 2875 ---- ---- ---- ---- 7.181 -.234 7.415 2900 ---- ---- ---- ---- 7.362 -.236 7.598 2925 ---- ---- ---- ---- 7.544 -.239 7.783 2950 ---- ---- ---- ---- 7.728 -.242 7.970 2975 ---- ---- ---- ---- 7.914 -.244 8.158 3000 ---- ---- ---- ---- 8.101 -.247 8.348 3025 ---- ---- ---- ---- 8.290 -.250 8.540 3050 ---- ---- ---- ---- 8.481 -.252 8.733 3075 ---- ---- ---- ---- 8.673 -.254 8.927 3100 ---- ---- ---- ---- 8.866 -.257 9.123 3125 ---- ---- ---- ---- 9.061 -.259 9.320 3150 ---- ---- ---- ---- 9.257 -.262 9.519 3175 ---- ---- ---- ---- 9.454 -.264 9.718 3200 ---- ---- ---- ---- 9.652 -.267 9.919 3225 ---- ---- ---- ---- 9.851 -.270 10.121 3250 ---- ---- ---- ---- 10.052 -.271 10.323 3275 ---- ---- ---- ---- 10.253 -.274 10.527 3300 ---- ---- ---- ---- 10.456 -.275 10.731 3325 ---- ---- ---- ---- 10.659 -.278 10.937 3350 ---- ---- ---- ---- 10.863 -.280 11.143 3375 ---- ---- ---- ---- 11.068 -.283 11.351 3400 ---- ---- ---- ---- 11.274 -.285 11.559 3425 ---- ---- ---- ---- 11.481 -.287 11.768 3450 ---- ---- ---- ---- 11.689 -.289 11.978 3475 ---- ---- ---- ---- 11.898 -.290 12.188 3500 ---- ---- ---- ---- 12.107 -.293 12.400 3525 ---- ---- ---- ---- 12.318 -.294 12.612 3550 ---- ---- ---- ---- 12.529 -.296 12.825 3575 ---- ---- ---- ---- 12.741 -.297 13.038 3600 ---- ---- ---- ---- 12.953 -.300 13.253 3625 ---- ---- ---- ---- 13.167 -.301 13.468 3650 ---- ---- ---- ---- 13.381 -.303 13.684 3675 ---- ---- ---- ---- 13.595 -.305 13.900 3700 ---- ---- ---- ---- 13.811 -.306 14.117 3725 ---- ---- ---- ---- 14.027 -.308 14.335 3750 ---- ---- ---- ---- 14.244 -.310 14.554 3775 ---- ---- ---- ---- 14.461 -.312 14.773 3800 ---- ---- ---- ---- 14.679 -.313 14.992 3825 ---- ---- ---- ---- 14.898 -.315 15.213 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .853 -.033 .886 1050 ---- ---- ---- ---- .888 -.035 .923 1075 ---- ---- ---- ---- .923 -.036 .959 1100 ---- ---- ---- ---- .958 -.038 .996 1125 ---- ---- ---- ---- .993 -.040 1.033 1150 ---- ---- ---- ---- 1.029 -.041 1.070 1175 ---- ---- ---- ---- 1.065 -.042 1.107 1200 ---- ---- ---- ---- 1.101 -.044 1.145 1225 ---- ---- ---- ---- 1.137 -.046 1.183 1250 ---- ---- ---- ---- 1.173 -.048 1.221 1275 ---- ---- ---- ---- 1.210 -.049 1.259 1300 ---- ---- ---- ---- 1.246 -.051 1.297 1325 ---- ---- ---- ---- 1.283 -.053 1.336 1350 ---- ---- ---- ---- 1.320 -.054 1.374 1375 ---- ---- ---- ---- 1.357 -.056 1.413 1400 ---- ---- ---- ---- 1.394 -.058 1.452 1425 ---- ---- ---- ---- 1.431 -.060 1.491 1450 ---- ---- ---- ---- 1.468 -.062 1.530 1475 ---- ---- ---- ---- 1.505 -.064 1.569 1500 ---- ---- ---- ---- 1.543 -.066 1.609 1525 ---- ---- ---- ---- 1.580 -.068 1.648 1550 ---- ---- ---- ---- 1.617 -.071 1.688 1575 ---- ---- ---- ---- 1.655 -.072 1.727 1600 ---- ---- ---- ---- 1.693 -.074 1.767 1625 ---- ---- ---- ---- 1.731 -.077 1.808 1650 ---- ---- ---- ---- 1.770 -.079 1.849 1675 ---- ---- ---- ---- 1.811 -.081 1.892 1700 ---- ---- ---- ---- 1.852 -.084 1.936 1725 ---- ---- ---- ---- 1.896 -.085 1.981 1750 ---- ---- ---- ---- 1.941 -.088 2.029 1775 ---- ---- ---- ---- 1.989 -.090 2.079 1800 ---- ---- ---- ---- 2.040 -.093 2.133 1825 ---- ---- ---- ---- 2.093 -.096 2.189 1850 ---- ---- ---- ---- 2.151 -.098 2.249 1875 ---- ---- ---- ---- 2.212 -.102 2.314 1900 ---- ---- ---- ---- 2.278 -.104 2.382 1925 ---- ---- ---- ---- 2.348 -.107 2.455 1950 ---- ---- ---- ---- 2.421 -.110 2.531 1975 ---- ---- ---- ---- 2.499 -.113 2.612 2000 ---- ---- ---- ---- 2.581 -.116 2.697 2025 ---- ---- ---- ---- 2.667 -.119 2.786 2050 ---- ---- ---- ---- 2.756 -.123 2.879 2075 ---- ---- ---- ---- 2.850 -.126 2.976 2100 ---- ---- ---- ---- 2.947 -.129 3.076 2125 ---- ---- ---- ---- 3.048 -.133 3.181 2150 ---- ---- ---- ---- 3.153 -.136 3.289 2175 ---- ---- ---- ---- 3.262 -.139 3.401 2200 ---- ---- ---- ---- 3.374 -.143 3.517 2225 ---- ---- ---- ---- 3.490 -.146 3.636 2250 ---- ---- ---- ---- 3.610 -.150 3.760 2275 ---- ---- ---- ---- 3.734 -.152 3.886 2300 ---- ---- ---- ---- 3.861 -.156 4.017 2325 ---- ---- ---- ---- 3.991 -.160 4.151 2350 ---- ---- ---- ---- 4.125 -.163 4.288 2375 ---- ---- ---- ---- 4.263 -.166 4.429 2400 ---- ---- ---- ---- 4.403 -.170 4.573 2425 ---- ---- ---- ---- 4.547 -.173 4.720 2450 ---- ---- ---- ---- 4.694 -.176 4.870 2475 ---- ---- ---- ---- 4.843 -.180 5.023 2500 ---- ---- ---- ---- 4.996 -.182 5.178 2525 ---- ---- ---- ---- 5.151 -.185 5.336 2550 ---- ---- ---- ---- 5.307 -.189 5.496 2575 ---- ---- ---- ---- 5.466 -.192 5.658 2600 ---- ---- ---- ---- 5.626 -.195 5.821 2625 ---- ---- ---- ---- 5.788 -.197 5.985 2650 ---- ---- ---- ---- 5.950 -.201 6.151 2675 ---- ---- ---- ---- 6.113 -.203 6.316 2700 ---- ---- ---- ---- 6.276 -.207 6.483 2725 ---- ---- ---- ---- 6.441 -.210 6.651 2750 ---- ---- ---- ---- 6.607 -.213 6.820 2775 ---- ---- ---- ---- 6.774 -.216 6.990 2800 ---- ---- ---- ---- 6.944 -.218 7.162 2825 ---- ---- ---- ---- 7.115 -.221 7.336 2850 ---- ---- ---- ---- 7.288 -.224 7.512 2875 ---- ---- ---- ---- 7.464 -.226 7.690 2900 ---- ---- ---- ---- 7.641 -.230 7.871 2925 ---- ---- ---- ---- 7.821 -.232 8.053 2950 ---- ---- ---- ---- 8.003 -.235 8.238 2975 ---- ---- ---- ---- 8.187 -.237 8.424 3000 ---- ---- ---- ---- 8.372 -.240 8.612 3025 ---- ---- ---- ---- 8.560 -.242 8.802 3050 ---- ---- ---- ---- 8.749 -.245 8.994 3075 ---- ---- ---- ---- 8.940 -.247 9.187 3100 ---- ---- ---- ---- 9.132 -.250 9.382 3125 ---- ---- ---- ---- 9.327 -.251 9.578 3150 ---- ---- ---- ---- 9.522 -.254 9.776 3175 ---- ---- ---- ---- 9.719 -.257 9.976 3200 ---- ---- ---- ---- 9.918 -.259 10.177 3225 ---- ---- ---- ---- 10.118 -.261 10.379 3250 ---- ---- ---- ---- 10.319 -.263 10.582 3275 ---- ---- ---- ---- 10.522 -.264 10.786 3300 ---- ---- ---- ---- 10.725 -.267 10.992 3325 ---- ---- ---- ---- 10.930 -.269 11.199 3350 ---- ---- ---- ---- 11.136 -.270 11.406 3375 ---- ---- ---- ---- 11.342 -.273 11.615 3400 ---- ---- ---- ---- 11.550 -.275 11.825 3425 ---- ---- ---- ---- 11.758 -.277 12.035 3450 ---- ---- ---- ---- 11.968 -.278 12.246 3475 ---- ---- ---- ---- 12.178 -.280 12.458 3500 ---- ---- ---- ---- 12.389 -.282 12.671 3525 ---- ---- ---- ---- 12.600 -.284 12.884 3550 ---- ---- ---- ---- 12.813 -.285 13.098 3575 ---- ---- ---- ---- 13.026 -.287 13.313 3600 ---- ---- ---- ---- 13.240 -.289 13.529 3625 ---- ---- ---- ---- 13.455 -.290 13.745 3650 ---- ---- ---- ---- 13.670 -.292 13.962 3675 ---- ---- ---- ---- 13.886 -.294 14.180 3700 ---- ---- ---- ---- 14.103 -.295 14.398 3725 ---- ---- ---- ---- 14.320 -.297 14.617 3750 ---- ---- ---- ---- 14.538 -.299 14.837 3775 ---- ---- ---- ---- 14.757 -.300 15.057 3800 ---- ---- ---- ---- 14.976 -.302 15.278 3825 ---- ---- ---- ---- 15.196 -.303 15.499 3850 ---- ---- ---- ---- 15.417 -.304 15.721 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.039 -.036 1.075 1050 ---- ---- ---- ---- 1.077 -.038 1.115 1075 ---- ---- ---- ---- 1.116 -.039 1.155 1100 ---- ---- ---- ---- 1.154 -.041 1.195 1125 ---- ---- ---- ---- 1.193 -.042 1.235 1150 ---- ---- ---- ---- 1.232 -.044 1.276 1175 ---- ---- ---- ---- 1.271 -.045 1.316 1200 ---- ---- ---- ---- 1.310 -.047 1.357 1225 ---- ---- ---- ---- 1.349 -.049 1.398 1250 ---- ---- ---- ---- 1.388 -.050 1.438 1275 ---- ---- ---- ---- 1.427 -.052 1.479 1300 ---- ---- ---- ---- 1.466 -.054 1.520 1325 ---- ---- ---- ---- 1.506 -.055 1.561 1350 ---- ---- ---- ---- 1.545 -.056 1.601 1375 ---- ---- ---- ---- 1.584 -.058 1.642 1400 ---- ---- ---- ---- 1.623 -.060 1.683 1425 ---- ---- ---- ---- 1.661 -.063 1.724 1450 ---- ---- ---- ---- 1.700 -.064 1.764 1475 ---- ---- ---- ---- 1.739 -.066 1.805 1500 ---- ---- ---- ---- 1.778 -.068 1.846 1525 ---- ---- ---- ---- 1.816 -.070 1.886 1550 ---- ---- ---- ---- 1.855 -.072 1.927 1575 ---- ---- ---- ---- 1.894 -.073 1.967 1600 ---- ---- ---- ---- 1.932 -.076 2.008 1625 ---- ---- ---- ---- 1.971 -.078 2.049 1650 ---- ---- ---- ---- 2.011 -.080 2.091 1675 ---- ---- ---- ---- 2.052 -.083 2.135 1700 ---- ---- ---- ---- 2.095 -.084 2.179 1725 ---- ---- ---- ---- 2.139 -.087 2.226 1750 ---- ---- ---- ---- 2.185 -.089 2.274 1775 ---- ---- ---- ---- 2.234 -.091 2.325 1800 ---- ---- ---- ---- 2.285 -.094 2.379 1825 ---- ---- ---- ---- 2.340 -.097 2.437 1850 ---- ---- ---- ---- 2.399 -.099 2.498 1875 ---- ---- ---- ---- 2.462 -.101 2.563 1900 ---- ---- ---- ---- 2.529 -.104 2.633 1925 ---- ---- ---- ---- 2.600 -.108 2.708 1950 ---- ---- ---- ---- 2.676 -.110 2.786 1975 ---- ---- ---- ---- 2.757 -.113 2.870 2000 ---- ---- ---- ---- 2.841 -.116 2.957 2025 ---- ---- ---- ---- 2.930 -.119 3.049 2050 ---- ---- ---- ---- 3.022 -.122 3.144 2075 ---- ---- ---- ---- 3.119 -.125 3.244 2100 ---- ---- ---- ---- 3.220 -.128 3.348 2125 ---- ---- ---- ---- 3.325 -.132 3.457 2150 ---- ---- ---- ---- 3.434 -.135 3.569 2175 ---- ---- ---- ---- 3.547 -.138 3.685 2200 ---- ---- ---- ---- 3.664 -.140 3.804 2225 ---- ---- ---- ---- 3.784 -.144 3.928 2250 ---- ---- ---- ---- 3.908 -.146 4.054 2275 ---- ---- ---- ---- 4.035 -.150 4.185 2300 ---- ---- ---- ---- 4.165 -.153 4.318 2325 ---- ---- ---- ---- 4.299 -.156 4.455 2350 ---- ---- ---- ---- 4.436 -.159 4.595 2375 ---- ---- ---- ---- 4.575 -.162 4.737 2400 ---- ---- ---- ---- 4.717 -.165 4.882 2425 ---- ---- ---- ---- 4.862 -.168 5.030 2450 ---- ---- ---- ---- 5.008 -.172 5.180 2475 ---- ---- ---- ---- 5.157 -.175 5.332 2500 ---- ---- ---- ---- 5.309 -.177 5.486 2525 ---- ---- ---- ---- 5.462 -.180 5.642 2550 ---- ---- ---- ---- 5.617 -.183 5.800 2575 ---- ---- ---- ---- 5.774 -.186 5.960 2600 ---- ---- ---- ---- 5.933 -.189 6.122 2625 ---- ---- ---- ---- 6.095 -.191 6.286 2650 ---- ---- ---- ---- 6.258 -.195 6.453 2675 ---- ---- ---- ---- 6.424 -.197 6.621 2700 ---- ---- ---- ---- 6.591 -.200 6.791 2725 ---- ---- ---- ---- 6.760 -.203 6.963 2750 ---- ---- ---- ---- 6.932 -.205 7.137 2775 ---- ---- ---- ---- 7.105 -.208 7.313 2800 ---- ---- ---- ---- 7.280 -.211 7.491 2825 ---- ---- ---- ---- 7.458 -.213 7.671 2850 ---- ---- ---- ---- 7.637 -.216 7.853 2875 ---- ---- ---- ---- 7.819 -.217 8.036 2900 ---- ---- ---- ---- 8.002 -.220 8.222 2925 ---- ---- ---- ---- 8.187 -.222 8.409 2950 ---- ---- ---- ---- 8.373 -.225 8.598 2975 ---- ---- ---- ---- 8.562 -.227 8.789 3000 ---- ---- ---- ---- 8.751 -.230 8.981 3025 ---- ---- ---- ---- 8.942 -.232 9.174 3050 ---- ---- ---- ---- 9.134 -.234 9.368 3075 ---- ---- ---- ---- 9.327 -.237 9.564 3100 ---- ---- ---- ---- 9.522 -.238 9.760 3125 ---- ---- ---- ---- 9.717 -.241 9.958 3150 ---- ---- ---- ---- 9.913 -.243 10.156 3175 ---- ---- ---- ---- 10.111 -.244 10.355 3200 ---- ---- ---- ---- 10.309 -.247 10.556 3225 ---- ---- ---- ---- 10.508 -.249 10.757 3250 ---- ---- ---- ---- 10.708 -.251 10.959 3275 ---- ---- ---- ---- 10.909 -.253 11.162 3300 ---- ---- ---- ---- 11.111 -.255 11.366 3325 ---- ---- ---- ---- 11.314 -.256 11.570 3350 ---- ---- ---- ---- 11.517 -.259 11.776 3375 ---- ---- ---- ---- 11.722 -.260 11.982 3400 ---- ---- ---- ---- 11.927 -.262 12.189 3425 ---- ---- ---- ---- 12.133 -.264 12.397 3450 ---- ---- ---- ---- 12.340 -.266 12.606 3475 ---- ---- ---- ---- 12.548 -.267 12.815 3500 ---- ---- ---- ---- 12.756 -.269 13.025 3525 ---- ---- ---- ---- 12.965 -.271 13.236 3550 ---- ---- ---- ---- 13.175 -.273 13.448 3575 ---- ---- ---- ---- 13.386 -.274 13.660 3600 ---- ---- ---- ---- 13.598 -.275 13.873 3625 ---- ---- ---- ---- 13.810 -.277 14.087 3650 ---- ---- ---- ---- 14.023 -.279 14.302 3675 ---- ---- ---- ---- 14.236 -.281 14.517 3700 ---- ---- ---- ---- 14.451 -.282 14.733 3725 ---- ---- ---- ---- 14.665 -.284 14.949 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.114 ---- ---- 1700 ---- ---- ---- ---- 2.180 ---- ---- 1725 ---- ---- ---- ---- 2.246 -.087 2.333 1750 ---- ---- ---- ---- 2.314 -.089 2.403 1775 ---- ---- ---- ---- 2.382 -.092 2.474 1800 ---- ---- ---- ---- 2.451 -.094 2.545 1825 ---- ---- ---- ---- 2.521 -.097 2.618 1850 ---- ---- ---- ---- 2.592 -.099 2.691 1875 ---- ---- ---- ---- 2.664 -.102 2.766 1900 ---- ---- ---- ---- 2.737 -.104 2.841 1925 ---- ---- ---- ---- 2.811 -.107 2.918 1950 ---- ---- ---- ---- 2.887 -.109 2.996 1975 ---- ---- ---- ---- 2.965 -.112 3.077 2000 ---- ---- ---- ---- 3.045 -.115 3.160 2025 ---- ---- ---- ---- 3.129 -.118 3.247 2050 ---- ---- ---- ---- 3.217 -.121 3.338 2075 ---- ---- ---- ---- 3.309 -.123 3.432 2100 ---- ---- ---- ---- 3.405 -.127 3.532 2125 ---- ---- ---- ---- 3.507 -.129 3.636 2150 ---- ---- ---- ---- 3.613 -.133 3.746 2175 ---- ---- ---- ---- 3.724 -.135 3.859 2200 ---- ---- ---- ---- 3.839 -.139 3.978 2225 ---- ---- ---- ---- 3.959 -.141 4.100 2250 ---- ---- ---- ---- 4.082 -.145 4.227 2275 ---- ---- ---- ---- 4.210 -.147 4.357 2300 ---- ---- ---- ---- 4.341 -.150 4.491 2325 ---- ---- ---- ---- 4.476 -.153 4.629 2350 ---- ---- ---- ---- 4.614 -.156 4.770 2375 ---- ---- ---- ---- 4.755 -.159 4.914 2400 ---- ---- ---- ---- 4.899 -.162 5.061 2425 ---- ---- ---- ---- 5.045 -.165 5.210 2450 ---- ---- ---- ---- 5.194 -.167 5.361 2475 ---- ---- ---- ---- 5.344 -.171 5.515 2500 ---- ---- ---- ---- 5.497 -.173 5.670 2525 ---- ---- ---- ---- 5.651 -.176 5.827 2550 ---- ---- ---- ---- 5.807 -.179 5.986 2575 ---- ---- ---- ---- 5.965 -.182 6.147 2600 ---- ---- ---- ---- 6.125 -.184 6.309 2625 ---- ---- ---- ---- 6.286 -.187 6.473 2650 ---- ---- ---- ---- 6.450 -.189 6.639 2675 ---- ---- ---- ---- 6.615 -.192 6.807 2700 ---- ---- ---- ---- 6.783 -.195 6.978 2725 ---- ---- ---- ---- 6.952 -.198 7.150 2750 ---- ---- ---- ---- 7.124 -.200 7.324 2775 ---- ---- ---- ---- 7.297 -.203 7.500 2800 ---- ---- ---- ---- 7.473 -.205 7.678 2825 ---- ---- ---- ---- 7.651 -.207 7.858 2850 ---- ---- ---- ---- 7.830 -.210 8.040 2875 ---- ---- ---- ---- 8.012 -.212 8.224 2900 ---- ---- ---- ---- 8.195 -.214 8.409 2925 ---- ---- ---- ---- 8.380 -.217 8.597 2950 ---- ---- ---- ---- 8.567 -.219 8.786 2975 ---- ---- ---- ---- 8.756 -.221 8.977 3000 ---- ---- ---- ---- 8.946 -.223 9.169 3025 ---- ---- ---- ---- 9.137 -.226 9.363 3050 ---- ---- ---- ---- 9.330 -.227 9.557 3075 ---- ---- ---- ---- 9.524 -.229 9.753 3100 ---- ---- ---- ---- 9.719 -.231 9.950 3125 ---- ---- ---- ---- 9.915 -.233 10.148 3150 ---- ---- ---- ---- 10.112 -.235 10.347 3175 ---- ---- ---- ---- 10.310 -.237 10.547 3200 ---- ---- ---- ---- 10.509 -.239 10.748 3225 ---- ---- ---- ---- 10.708 -.241 10.949 3250 ---- ---- ---- ---- 10.909 -.243 11.152 3275 ---- ---- ---- ---- 11.110 -.245 11.355 3300 ---- ---- ---- ---- 11.313 -.246 11.559 3325 ---- ---- ---- ---- 11.516 -.248 11.764 3350 ---- ---- ---- ---- 11.720 -.250 11.970 3375 ---- ---- ---- ---- 11.925 -.252 12.177 3400 ---- ---- ---- ---- 12.131 -.253 12.384 3425 ---- ---- ---- ---- 12.337 -.256 12.593 3450 ---- ---- ---- ---- 12.544 -.258 12.802 3475 ---- ---- ---- ---- 12.753 -.258 13.011 3500 ---- ---- ---- ---- 12.961 -.261 13.222 3525 ---- ---- ---- ---- 13.171 -.262 13.433 3550 ---- ---- ---- ---- 13.381 -.264 13.645 3575 ---- ---- ---- ---- 13.593 -.265 13.858 3600 ---- ---- ---- ---- 13.804 -.267 14.071 3625 ---- ---- ---- ---- 14.017 -.268 14.285 3650 ---- ---- ---- ---- 14.230 -.270 14.500 3675 ---- ---- ---- ---- 14.444 -.271 14.715 3700 ---- ---- ---- ---- 14.658 -.273 14.931 3725 ---- ---- ---- ---- 14.874 -.274 15.148 3750 ---- ---- ---- ---- 15.089 -.276 15.365 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3109 2055 27491 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.732 +.557 5.175 1850 ---- ---- ---- ---- 5.482 +.557 4.925 1875 ---- ---- ---- ---- 5.232 +.557 4.675 1900 ---- ---- ---- ---- 4.982 +.557 4.425 1925 ---- ---- ---- ---- 4.732 +.557 4.175 1950 ---- ---- ---- ---- 4.482 +.557 3.925 1975 ---- ---- ---- ---- 4.232 +.557 3.675 2000 ---- ---- ---- ---- 3.982 +.557 3.425 2025 ---- ---- ---- ---- 3.732 +.557 3.175 2050 ---- ---- ---- ---- 3.482 +.557 2.925 2075 ---- ---- ---- ---- 3.232 +.557 2.675 2100 ---- ---- ---- ---- 2.982 +.557 2.425 2125 ---- ---- ---- ---- 2.732 +.557 2.175 2150 ---- ---- ---- ---- 2.482 +.557 1.925 2175 ---- ---- ---- ---- 2.232 +.557 1.675 2200 ---- ---- ---- ---- 1.982 +.557 1.425 2220 ---- ---- ---- ---- 1.782 +.554 1.228 2225 ---- ---- ---- ---- 1.732 +.554 1.178 2230 ---- ---- ---- ---- 1.682 +.552 1.130 2235 ---- ---- ---- ---- 1.632 +.551 1.081 2240 ---- ---- ---- ---- 1.582 +.549 1.033 2245 ---- ---- ---- ---- 1.532 +.547 .985 2250 ---- ---- ---- 1.061B 1.482 +.545 3 .937 4 4 2255 ---- ---- ---- ---- 1.432 +.542 .890 2260 ---- ---- ---- ---- 1.382 +.539 .843 2265 ---- ---- ---- ---- 1.332 +.535 .797 2270 ---- ---- ---- ---- 1.282 +.530 .752 2275 ---- .864B ---- .864B 1.232 +.524 .708 4 2280 ---- ---- ---- ---- 1.182 +.518 .664 2285 ---- .634B ---- ---- 1.132 +.510 .622 2290 ---- .668B ---- ---- 1.082 +.502 .580 2295 ---- .654B ---- ---- 1.032 +.492 .540 2300 ---- .697B ---- .697B .982 +.480 3 .502 4 15 2305 ---- .588B .432A .432A .932 +.467 .465 2310 ---- .544B .399A .399A .882 +.453 .429 2 2 2315 ---- .500B .368A .368A .832 +.436 .396 3 3 2320 ---- .459B .338A .338A .782 +.419 1 .363 2325 ---- .615B .310A .310A .732 +.399 .333 4 20 2330 ---- .398B .282A .282A .682 +.378 8 .304 13 19 2335 ---- .416B .258A .258A .632 +.356 .276 2 2 2340 ---- .415B .241A .241A .582 +.332 .250 3 3 2345 ---- .413B .196A .196A .532 +.306 .226 3 4 2350 .220 .459B .175A .217A .482 +.279 38 .203 58 31 2355 ---- .321B .156A .156A .432 +.251 .181 66 38 2360 ---- .277B .135A .135A .382 +.221 1 .161 5 5 2365 ---- .275B .112A .112A .332 +.189 8 .143 6 8 2370 .144 .254B .094A .223B .282 +.157 5 .125 40 32 2375 .149 .278B .077A .278B .232 +.122 2 .110 19 21 2380 .190 .190 .062A .190 .182 +.086 1 .096 3 11 2385 .066 .165B .049A .151B .132 +.048 34 .084 5 25 2390 .102 .149B .038A .100 .082 +.010 3 .072 1 2 2395 .098 .124B .030A .041A .032 -.030 84 .062 26 2400 .073 .096B .005 .005 .000 -.054 126 .054 79 80 2405 .045 .076B .004A .004A .000 -.046 208 .046 2 2 2410 .027 .060B .004A .004A .000 -.039 4 .039 2415 .035 .048B .004A .047B .000 -.033 2 .033 1 2420 .010 .040B .004A .032B .000 -.028 24 .028 70 25 2425 .028 .032B .003A .003A .000 -.024 1 .024 13 24 2430 .010 .026B .003A .003A .000 -.020 20 .020 26 37 2435 ---- .021B .003A .021B .000 -.017 1 .017 23 13 2440 ---- .016B .003A .016B .000 -.014 .014 1 10 2445 ---- .013B .003A .013B .000 -.012 .012 1 1 2450 .010 .010 .003A .003A .000 -.010 1 .010 24 406 2455 ---- ---- .003A .003A .000 -.008 20 .008 20 22 2460 ---- ---- .003A .003A .000 -.007 .007 1 4 2465 ---- ---- .003A .003A .000 -.006 .006 12 15 2470 ---- ---- .003A .003A .000 -.005 .005 1 28 2475 ---- ---- .003A .003A .000 -.004 .004 30 34 2480 ---- ---- ---- ---- .000 -.003 .003 1 2485 ---- ---- ---- ---- .000 -.003 .003 2490 ---- ---- ---- ---- .000 -.002 .002 30 19 2495 ---- ---- ---- ---- .000 -.002 .002 2500 ---- ---- ---- ---- .000 -.002 .002 10 23 2505 ---- ---- ---- ---- .000 -.001 .001 2510 ---- ---- ---- ---- .000 -.001 .001 2515 ---- ---- ---- ---- .000 -.001 .001 10 10 2520 ---- ---- ---- ---- .000 -.001 .001 7 2525 ---- ---- ---- ---- .000 -.001 .001 26 2550 ---- ---- ---- ---- .000 -.001 .001 19 2575 ---- ---- ---- ---- .000 -.001 .001 16 2600 ---- ---- ---- ---- .000 -.001 .001 36 2625 ---- ---- ---- ---- .000 -.001 .001 1 2650 ---- ---- ---- ---- .000 -.001 .001 23 2675 ---- ---- ---- ---- .000 -.001 .001 1 2700 ---- ---- ---- ---- .000 -.001 .001 1 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 22 22 2775 ---- ---- ---- ---- .000 -.001 .001 10 2800 ---- ---- ---- ---- .000 -.001 .001 2 2 2825 ---- ---- ---- ---- .000 -.001 .001 13 37 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 8 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 598 631 1239 SO1 JAN23 Silver Weekly Friday Option - Week 1 PUT 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 18 2075 ---- ---- ---- ---- .000 -.001 .001 16 28 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 1 5 2150 ---- ---- ---- ---- .000 -.001 .001 5 16 2175 ---- ---- ---- ---- .000 -.001 .001 13 2200 ---- ---- ---- ---- .000 -.001 .001 135 2220 ---- ---- .003A .003A .000 -.004 .004 4 4 2225 ---- ---- .003A .003A .000 -.004 .004 2230 ---- ---- .003A .003A .000 -.006 .006 2235 ---- ---- .003A .003A .000 -.007 .007 2240 ---- ---- .003A .003A .000 -.009 .009 4 4 2245 ---- ---- .003A .003A .000 -.011 .011 2250 ---- ---- .003A .003A .000 -.013 .013 4 69 2255 ---- ---- .003A .003A .000 -.016 .016 2260 ---- ---- .003A .003A .000 -.019 .019 2265 ---- ---- .003A .003A .000 -.023 .023 2 2270 ---- ---- .003A .003A .000 -.028 20 .028 20 43 2275 .002 .002 .001 .001 .000 -.034 13 .034 772 305 2280 ---- ---- .003A .003A .000 -.040 .040 5 18 2285 .017 .017 .003A .003A .000 -.048 1 .048 10 2290 .021 .021 .003A .003A .000 -.056 10 .056 12 2295 ---- ---- .003A .003A .000 -.066 .066 5 2300 .001 .001 .001 .001 .000 -.078 26 .078 1846 568 2305 ---- .093B .003A .092B .000 -.091 .091 2310 ---- .110B .003A .109B .000 -.105 .105 1 12 2315 ---- .128B .003A .127B .000 -.122 .122 10 3 2320 .164 .168 .003A .003A .000 -.139 144 .139 72 57 2325 .030 .171B .003A .003A .000 -.159 35 .159 884 750 2330 ---- .193B .003A .192B .000 -.180 .180 31 22 2335 .225 .225 .003A .003A .000 -.202 21 .202 20 20 2340 ---- .242B .003A .241B .000 -.226 .226 2 2345 .023 .257B .003A .003A .000 -.252 12 .252 2350 .170 .170 .003A .003A .000 -.279 97 .279 26 100 2355 .201 .318B .003A .220B .000 -.307 2 .307 6 6 2360 .080 .351B .003A .003A .000 -.337 6 .337 44 11 2365 .045 .386B .003A .046B .000 -.369 1 .369 63 54 2370 .030 .030 .003A .003A .000 -.401 10 .401 3 2375 ---- ---- .004A .004A .000 -.436 .436 15 13 2380 .144 .144 .004 .004 .000 -.472 6 .472 4 2385 .012 .012 .004A .013B .000 -.510 3 .510 30 38 2390 .104 .104 .004A .004A .000 -.548 20 .548 10 3 2395 .087 .087 .005A .005A .000 -.588 20 .588 20 27 2400 .308 .308 .020 .021B .018 -.612 13 .630 18 45 2405 ---- ---- .073A .073A .068 -.604 6 .672 20 20 2410 .090 .120 .090 .120 .118 -.597 3 .715 10 14 2415 ---- ---- .197A .197A .168 -.591 .759 1 2420 ---- ---- .232A .232A .218 -.586 .804 1 2425 .399 .399 .221A .540B .268 -.582 1 .850 13 2430 ---- ---- .377A .377A .318 -.578 .896 11 2435 ---- ---- .765A .765A .368 -.575 .943 4 2440 ---- ---- ---- ---- .418 -.572 .990 17 2445 ---- ---- ---- ---- .468 -.570 1.038 4 2450 ---- ---- .603A .603A .518 -.568 1 1.086 11 2455 ---- ---- ---- ---- .568 -.566 1.134 2460 ---- ---- ---- ---- .618 -.565 1.183 3 2465 ---- ---- ---- ---- .668 -.564 1.232 2 2470 ---- ---- ---- ---- .718 -.563 1.281 4 2475 ---- ---- ---- ---- .768 -.562 1.330 1 2480 ---- ---- ---- ---- .818 -.561 1.379 2 2485 ---- ---- ---- ---- .868 -.561 1.429 2 2490 ---- ---- ---- ---- .918 -.560 1.478 2495 ---- ---- ---- ---- .968 -.560 1.528 2500 ---- ---- ---- 1.447A 1.018 -.560 4 1.578 2505 ---- ---- ---- ---- 1.068 -.559 1.627 2510 ---- ---- ---- ---- 1.118 -.559 1.677 2515 ---- ---- ---- ---- 1.168 -.559 1.727 2520 ---- ---- ---- ---- 1.218 -.559 1.777 2525 ---- ---- ---- ---- 1.268 -.559 1.827 2550 ---- ---- ---- ---- 1.518 -.559 2.077 1 2575 ---- ---- ---- ---- 1.768 -.559 2.327 1 2600 ---- ---- ---- ---- 2.018 -.559 2.577 2625 ---- ---- ---- ---- 2.268 -.559 2.827 2650 ---- ---- ---- ---- 2.518 -.559 3.077 2675 ---- ---- ---- ---- 2.768 -.559 3.327 2700 ---- ---- ---- ---- 3.018 -.559 3.577 2725 ---- ---- ---- ---- 3.268 -.559 3.827 2750 ---- ---- ---- ---- 3.518 -.559 4.077 2775 ---- ---- ---- ---- 3.768 -.559 4.327 2800 ---- ---- ---- ---- 4.018 -.559 4.577 2825 ---- ---- ---- ---- 4.268 -.559 4.827 2850 ---- ---- ---- ---- 4.518 -.559 5.077 2875 ---- ---- ---- ---- 4.768 -.559 5.327 2900 ---- ---- ---- ---- 5.018 -.559 5.577 2925 ---- ---- ---- ---- 5.268 -.559 5.827 TOTAL EST.VOL VOLUME OPEN INT TOTAL 475 3957 2537 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.732 +.558 5.174 1850 ---- ---- ---- ---- 5.482 +.558 4.924 1875 ---- ---- ---- ---- 5.232 +.558 4.674 1900 ---- ---- ---- ---- 4.982 +.558 4.424 1925 ---- ---- ---- ---- 4.732 +.558 4.174 1950 ---- ---- ---- ---- 4.482 +.558 3.924 1975 ---- ---- ---- ---- 4.232 +.558 3.674 2000 ---- ---- ---- ---- 3.982 +.557 3.425 2025 ---- ---- ---- ---- 3.732 +.555 3.177 2050 ---- ---- ---- ---- 3.482 +.553 2.929 2075 ---- ---- ---- ---- 3.232 +.550 2.682 2100 ---- ---- ---- ---- 2.983 +.545 2.438 2125 ---- ---- ---- ---- 2.735 +.539 2.196 2150 ---- 2.039B ---- 2.039B 2.488 +.530 1.958 2175 ---- 1.955B ---- 1.955B 2.242 +.518 1.724 1 2200 ---- 1.920B ---- 1.920B 2.000 +.502 1.498 2220 ---- 1.442B ---- ---- 1.809 +.484 1.325 2225 ---- 1.818B ---- 1.818B 1.761 +.479 1.282 2 2230 ---- 1.376B ---- ---- 1.714 +.473 1.241 2235 ---- 1.342B ---- ---- 1.667 +.468 1.199 2240 ---- 1.341B ---- ---- 1.621 +.462 1.159 2245 ---- 1.395B ---- ---- 1.574 +.455 1.119 2250 ---- 1.584B ---- 1.584B 1.528 +.448 1.080 2255 ---- 1.346B ---- ---- 1.482 +.441 1.041 2260 ---- 1.357B ---- ---- 1.437 +.434 1.003 2265 ---- 1.338B ---- ---- 1.392 +.426 .966 2270 ---- 1.297B ---- ---- 1.347 +.418 .929 2275 ---- 1.354B ---- 1.354B 1.303 +.409 .894 2280 ---- 1.245B .816A .816A 1.259 +.400 .859 2285 ---- 1.200B .783A .783A 1.216 +.391 .825 2290 ---- 1.157B .751A .751A 1.173 +.382 .791 2295 ---- 1.113B .720A .720A 1.131 +.372 .759 2300 ---- 1.138B .690A .690A 1.089 +.362 .727 2305 ---- 1.029B .660A .660A 1.048 +.352 .696 2310 ---- .987B .632A .632A 1.008 +.342 .666 2315 ---- .947B .604A .604A .968 +.331 .637 2320 ---- .909B .577A .577A .930 +.321 .609 1 2325 ---- .935B .551A .551A .892 +.311 .581 1 2330 ---- .835B .526A .526A .855 +.300 .555 1 2335 ---- .800B .503A .503A .819 +.290 .529 5 2340 ---- .767B .489A .489A .784 +.280 .504 1 2345 ---- .757B .473A .473A .749 +.269 .480 2350 .547 .752B .454A .496A .716 +.260 19 .456 18 19 2355 .490 .719B .409A .467A .683 +.249 2 .434 4 2360 ---- .684B .388A .388A .652 +.240 .412 3 2365 ---- .652B .368A .368A .621 +.230 .391 2 2370 ---- .621B .349A .349A .590 +.219 .371 2375 .419 .593B .331A .593B .561 +.209 1 .352 1 5 2380 .552 .565B .313A .527A .533 +.200 7 .333 10 10 2385 .470 .537B .296A .365A .505 +.190 2 .315 2390 ---- .508B .281A .281A .479 +.181 .298 20 20 2395 .422 .481B .265A .325A .453 +.171 2 .282 8 2400 .298 .456B .251A .424A .428 +.161 14 .267 25 28 2405 .377 .432B .237A .288A .404 +.152 2 .252 2410 ---- .408B .224A .224A .381 +.143 .238 10 10 2415 ---- .385B .211A .211A .359 +.135 .224 2420 ---- .363B .200A .200A .338 +.126 .212 20 20 2425 .328 .345 .188A .344B .318 +.118 222 .200 14 2430 .205 .320 .178A .299A .299 +.111 12 .188 10 10 2435 ---- .301B .168A .168A .281 +.104 .177 2440 ---- .283B .158A .158A .263 +.096 .167 1 2445 ---- .266B .149A .149A .247 +.090 .157 2450 .198 .249B .141A .249B .231 +.083 7 .148 11 9 2455 ---- .233B .133A .133A .217 +.077 .140 2460 .155 .218B .126A .218B .203 +.072 10 .131 20 8 2465 ---- .204B .119A .119A .189 +.065 .124 2470 ---- .192B .112A .112A .177 +.061 .116 2475 .168 .186 .106A .168A .165 +.056 4 .109 24 24 2480 ---- .167B .099A .099A .154 +.051 .103 3 2485 ---- .155B .093A .093A .144 +.047 .097 2 2490 ---- .145B .087A .087A .134 +.043 .091 8 2495 ---- .135B .082A .082A .125 +.040 .085 2500 .120 .130 .077A .120A .116 +.036 5 .080 26 81 2505 ---- .116B .072A .116B .108 +.033 .075 11 2510 .106 .108B .068A .098A .100 +.030 5 .070 4 2515 ---- .101B .063A .101B .093 +.027 .066 2520 ---- .093B .060A .093B .087 +.025 .062 6 2525 ---- .087B .056A .087B .080 +.022 .058 1 9 2550 ---- .060B ---- .060B .055 +.014 .041 1 125 2575 ---- .041B ---- .041B .038 +.009 .029 10 5 2600 .021 .028B .021 .023A .026 +.005 23 .021 2 2625 ---- .017B ---- .017B .018 +.003 .015 1 1 2650 ---- ---- ---- ---- .013 +.002 .011 2675 .008 .010 .008 .008 .010 +.001 9 .009 2 2 2700 ---- ---- ---- ---- .008 +.001 .007 8 9 2725 ---- ---- ---- ---- .006 UNCH .006 2 2 2750 ---- ---- ---- ---- .005 UNCH .005 16 2775 ---- ---- ---- ---- .004 UNCH .004 4 29 2800 ---- ---- ---- ---- .004 UNCH .004 34 2825 ---- ---- ---- ---- .004 UNCH .004 2850 ---- ---- ---- ---- .003 UNCH .003 1 2875 ---- ---- ---- ---- .003 UNCH .003 2900 ---- ---- ---- ---- .003 UNCH .003 2925 ---- ---- ---- ---- .002 -.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 346 224 557 SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 15 15 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- .002A .002A .001 -.002 .003 16 2025 .002 .002 .001 .001 .001 -.003 6 .004 2 17 2050 ---- ---- .003A .003A .001 -.006 .007 1 1 2075 ---- ---- .003A .003A .001 -.009 .010 8 24 2100 .015 .015 .004A .004A .002 -.014 8 .016 4 28 2125 .014 .014 .004A .004A .004 -.019 20 .023 2150 ---- ---- .009A .009A .007 -.028 2 .035 2 2175 ---- ---- .014A .014A .012 -.040 .052 22 2200 .014 .014 .014 .014 .019 -.056 11 .075 6 8 2220 ---- .102B .027A .027A .028 -.073 .101 2225 .046 .110B .030A .049B .030 -.079 1 .109 1 19 2230 ---- .119B .032A .119B .033 -.084 .117 2235 ---- .129B .035A .127B .036 -.090 .126 2240 ---- .139B .038A .137B .040 -.096 .136 2245 ---- .150B .041A .148B .043 -.103 .146 2250 .046 .161B .040 .040 .047 -.109 10 .156 28 26 2255 ---- .173B .048A .173B .051 -.117 .168 2260 .051 .186B .051 .051 .056 -.124 3 .180 2265 ---- .199B .056A .199B .061 -.132 .193 2270 .095 .213B .062A .112B .066 -.140 20 .206 20 20 2275 ---- .229B .067A .226B .072 -.148 .220 5 23 2280 ---- .244B .073A .243B .078 -.157 .235 2285 ---- .261B .078A .261B .085 -.166 .251 3 21 2290 ---- .279B .085A .278B .092 -.176 .268 1 1 2295 .200 .297B .093A .093A .099 -.186 10 .285 2 2300 .248 .316B .098 .098 .108 -.196 22 .304 60 295 2305 ---- .336B .109A .336B .117 -.206 .323 2310 ---- .358B .119A .357B .127 -.216 .343 5 5 2315 ---- .379B .128A .379B .137 -.226 .363 2320 ---- .402B .138A .402B .148 -.237 .385 1 1 2325 .160 .425B .150A .150A .160 -.248 2 .408 10 11 2330 .192 .450B .162A .162A .173 -.258 2 .431 6 10 2335 .260 .476B .174A .174A .187 -.268 2 .455 1 2340 ---- .502B .187A .502B .202 -.278 .480 2345 ---- .531B .202A .524B .218 -.288 .506 5 2350 .483 .559B .216 .220B .234 -.298 16 .532 68 2355 ---- .585B .232A .578B .252 -.308 .560 1 1 2360 ---- ---- .249A .249A .270 -.318 .588 2 2 2365 .344 .618B .266A .432B .289 -.328 2 .617 1 2370 .366 .654B .285A .285A .309 -.338 4 .647 10 7 2375 .468 .692B .304A .304A .329 -.348 1 .677 4 2380 ---- .732B .328A .729B .351 -.358 .709 2385 .437 .772B .349A .540B .373 -.368 2 .741 1 1 2390 ---- .806B .371A .806B .397 -.377 .774 2395 ---- .841B .393A .837B .421 -.387 .808 8 2400 .460 .877B .414 .435B .446 -.396 3 .842 1 2405 ---- .884B .444A .881B .472 -.405 .877 2410 ---- ---- .470A .470A .499 -.414 .913 2415 ---- ---- .495A .495A .527 -.423 .950 2420 ---- ---- .525A .525A .556 -.431 .987 11 2425 ---- ---- .553A .553A .586 -.439 1.025 3 2430 ---- ---- .583A .583A .617 -.446 1.063 4 2435 ---- ---- .613A .613A .649 -.454 1.103 3 2440 ---- ---- .644A .644A .681 -.461 1.142 1 2445 ---- ---- .678A .678A .715 -.468 1.183 1 2450 .724 .724 .710A .743B .749 -.474 2 1.223 2 2455 ---- ---- .745A .745A .784 -.481 1.265 1 2460 ---- ---- .780A .780A .820 -.486 1.306 2465 ---- ---- .875A .875A .857 -.492 1.349 2470 ---- ---- .911A .911A .894 -.497 1.391 2475 ---- ---- .892A .892A .933 -.501 1.434 2480 ---- ---- .988A .988A .971 -.507 1.478 3 2485 ---- ---- 1.027A 1.027A 1.011 -.511 1.522 20 2490 ---- ---- 1.067A 1.067A 1.051 -.515 1.566 2495 ---- ---- 1.107A 1.107A 1.092 -.518 1.610 2500 ---- ---- 1.088A 1.088A 1.133 -.522 1.655 2505 ---- ---- 1.190A 1.190A 1.175 -.525 1.700 2510 ---- ---- 1.232A 1.232A 1.217 -.528 1.745 2515 ---- ---- 1.275A 1.275A 1.260 -.531 1.791 3 2520 ---- ---- 1.317A 1.317A 1.304 -.532 1.836 2525 ---- ---- 1.298A 1.298A 1.347 -.535 1.882 2550 ---- ---- 1.520A 1.520A 1.572 -.544 2.116 2575 ---- ---- 1.750A 1.750A 1.805 -.549 2.354 2600 ---- ---- 1.986A 1.986A 2.043 -.552 2.595 2625 ---- ---- ---- ---- 2.285 -.554 2.839 2650 ---- ---- ---- ---- 2.530 -.555 3.085 2675 ---- ---- ---- ---- 2.776 -.557 3.333 2700 ---- ---- ---- ---- 3.024 -.557 3.581 2725 ---- ---- ---- ---- 3.273 -.557 3.830 2750 ---- ---- ---- ---- 3.522 -.557 4.079 2775 ---- ---- ---- ---- 3.771 -.557 4.328 2800 ---- ---- ---- ---- 4.020 -.558 4.578 2825 ---- ---- ---- ---- 4.270 -.557 4.827 2850 ---- ---- ---- ---- 4.519 -.558 5.077 2875 ---- ---- ---- ---- 4.769 -.558 5.327 2900 ---- ---- ---- ---- 5.019 -.558 5.577 2925 ---- ---- ---- ---- 5.269 -.558 5.827 TOTAL EST.VOL VOLUME OPEN INT TOTAL 149 190 718 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.482 ---- ---- 1875 ---- ---- ---- ---- 5.232 +.556 4.676 1900 ---- ---- ---- ---- 4.982 +.555 4.427 1925 ---- ---- ---- ---- 4.732 +.554 4.178 1950 ---- ---- ---- ---- 4.482 +.552 3.930 1975 ---- ---- ---- ---- 4.233 +.550 3.683 2000 ---- ---- ---- ---- 3.984 +.548 3.436 2025 ---- ---- ---- ---- 3.736 +.545 3.191 2050 ---- ---- ---- ---- 3.488 +.541 2.947 2075 ---- ---- ---- ---- 3.242 +.537 2.705 2100 ---- 2.663B ---- 2.655B 2.996 +.529 2.467 2125 ---- 2.524B ---- 2.524B 2.752 +.519 2.233 2150 ---- 2.508B ---- 2.508B 2.511 +.507 2.004 2175 ---- 2.330B ---- 2.330B 2.272 +.490 1.782 2200 ---- 2.096B ---- 2.096B 2.039 +.469 1.570 2225 ---- 1.865B ---- 1.865B 1.811 +.443 1.368 2240 ---- ---- ---- 1.205A 1.678 ---- ---- 2245 ---- ---- ---- 1.169A 1.635 ---- ---- 2250 ---- 1.643B ---- 1.643B 1.592 +.412 1.180 2255 ---- ---- ---- 1.097A 1.549 ---- ---- 2260 ---- ---- ---- 1.061A 1.507 ---- ---- 2265 ---- ---- ---- 1.027A 1.465 ---- ---- 2270 ---- ---- ---- .993A 1.423 ---- ---- 2275 ---- 1.430B .963A .963A 1.383 +.377 1.006 2280 ---- ---- ---- .928A 1.342 ---- ---- 2285 ---- 1.279B .900A .900A 1.302 +.362 .940 2290 ---- 1.239B .869A .869A 1.263 +.354 .909 2295 ---- 1.200B .839A .839A 1.225 +.347 .878 2300 ---- 1.230B .810A .810A 1.186 +.339 .847 2305 ---- 1.122B .781A .781A 1.149 +.331 .818 2310 ---- 1.084B .754A .754A 1.112 +.323 .789 2315 ---- 1.047B .727A .727A 1.076 +.316 .760 2320 ---- 1.010B .701A .701A 1.040 +.307 .733 2325 ---- 1.043B .675A .675A 1.005 +.299 .706 2330 ---- .961B .651A .651A .971 +.292 .679 2335 ---- .952B .627A .627A .938 +.284 .654 2340 ---- .936B .611A .611A .905 +.276 .629 2345 ---- .905B .593A .593A .873 +.269 .604 1 2350 ---- .873B .578A .578A .841 +.260 .581 1 1 2355 ---- .841B .556A .556A .810 +.252 .558 2360 ---- .810B .508A .508A .780 +.245 .535 2365 ---- .779B .487A .487A .751 +.237 .514 2370 ---- .750B .467A .467A .723 +.230 .493 2375 ---- .724B .448A .448A .695 +.222 .473 2380 ---- .696B .430A .430A .668 +.215 .453 2385 ---- .669B .412A .412A .641 +.207 .434 2390 ---- .642B .395A .395A .615 +.199 .416 2395 ---- .616B .378A .378A .590 +.191 .399 2400 ---- .590B .362A .362A .566 +.184 .382 7 19 2405 .560 .567B .347A .546A .542 +.176 1 .366 2410 ---- .544B .332A .332A .519 +.169 .350 2415 ---- .521B .318A .318A .497 +.162 .335 2420 ---- .498B .304A .304A .475 +.154 .321 2425 ---- .476B .291A .291A .454 +.147 .307 2430 ---- .456B .278A .278A .434 +.140 .294 2435 ---- .436B .266A .266A .414 +.132 .282 2440 ---- .416B .254A .254A .396 +.127 .269 2445 ---- .398B .243A .243A .377 +.119 .258 2450 ---- .380B .232A .232A .360 +.113 .247 8 8 2455 ---- .363B .222A .222A .343 +.107 .236 2460 ---- .346B .212A .212A .327 +.101 .226 2465 ---- .330B .203A .203A .311 +.095 .216 2470 ---- .314B .194A .194A .296 +.090 .206 2475 .204 .300B .185A .300B .282 +.085 26 .197 2480 ---- .286B .177A .177A .268 +.079 .189 2485 ---- .272B .170A .170A .255 +.075 .180 2490 ---- .261B .162A .162A .243 +.071 .172 2495 ---- .249B .155A .155A .231 +.066 .165 2500 ---- .237B .149A .149A .219 +.062 .157 13 8 2505 ---- .225B .142A .142A .209 +.059 .150 2510 .184 .213B .136A .191A .198 +.055 15 .143 5 2515 ---- .203B .133A .133A .189 +.052 .137 2520 ---- .193B .127A .127A .179 +.048 .131 8 13 2525 ---- .183B .122A .122A .170 +.045 .125 17 2550 .137 .142B .098A .102A .132 +.033 1 .099 300 81 2575 .102 .110B .102 .101A .103 +.025 16 .078 5 5 2600 ---- .085B ---- .085B .080 +.018 .062 2625 ---- .065B ---- .065B .062 +.013 .049 2650 ---- .050B ---- .050B .048 +.008 .040 2675 ---- .038B ---- .038B .037 +.005 .032 2700 ---- .030B ---- .030B .029 +.003 .026 3 1 2725 ---- .023B ---- .023B .023 +.002 .021 2750 ---- .018B ---- .018B .019 +.002 .017 2775 ---- ---- ---- ---- .015 UNCH .015 2800 ---- ---- ---- ---- .012 UNCH .012 2825 ---- ---- ---- ---- .010 UNCH .010 2850 ---- ---- ---- ---- .008 -.001 .009 2875 ---- ---- ---- ---- .007 -.001 .008 2900 ---- ---- ---- ---- .006 -.001 .007 2925 ---- ---- ---- ---- .005 -.001 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 345 159 SO3 JAN23 Silver Weekly Friday Option - Week 3 PUT 1850 ---- ---- ---- .007A .001 ---- ---- 1875 ---- ---- ---- ---- .001 -.004 .005 1900 ---- ---- ---- ---- .002 -.005 .007 1925 ---- ---- ---- ---- .002 -.006 .008 1950 ---- ---- .009A .009A .003 -.007 .010 1975 ---- ---- .010A .010A .004 -.009 .013 2000 ---- ---- .011A .011A .005 -.011 .016 2025 ---- ---- .013A .013A .007 -.013 .020 2050 ---- ---- .014A .014A .010 -.016 .026 2075 .010 .011 .010 .010 .013 -.022 6 .035 2100 ---- ---- .021A .021A .017 -.029 .046 2125 ---- ---- .026A .026A .023 -.038 .061 2150 ---- ---- .034A .034A .032 -.051 .083 3 7 2175 ---- ---- .045A .045A .043 -.068 .111 2200 ---- .150B .060A .150B .059 -.089 .148 2225 ---- .200B .080A .200B .081 -.115 .196 16 2240 ---- ---- ---- .096A .098 ---- ---- 2245 ---- ---- ---- .101A .105 ---- ---- 2250 ---- .262B .107A .261B .112 -.145 .257 1 2255 ---- ---- ---- .114A .119 ---- ---- 2260 ---- ---- ---- .121A .127 ---- ---- 2265 ---- ---- ---- .129A .135 ---- ---- 2270 ---- ---- ---- .137A .143 ---- ---- 2275 ---- .341B .145A .341B .152 -.181 25 .333 1 2280 ---- ---- ---- .154A .162 ---- ---- 2285 ---- .377B .164A .375B .172 -.195 .367 2290 ---- .397B .174A .397B .183 -.203 .386 1 2295 ---- .416B .183A .416B .194 -.210 .404 6 8 2300 .360 .436B .195A .195A .206 -.218 3 .424 1 2305 ---- .457B .207A .457B .218 -.226 .444 2310 ---- .479B .219A .479B .231 -.234 .465 8 2315 ---- .502B .231A .501B .245 -.242 .487 2320 ---- .525B .244A .524B .259 -.250 .509 2325 ---- .549B .258A .546B .274 -.258 .532 2330 ---- .573B .273A .573B .290 -.265 .555 2335 ---- .599B .289A .596B .306 -.274 .580 5 2340 ---- .626B .305A .626B .324 -.281 .605 2345 ---- .654B .321A .649B .341 -.289 .630 2350 .355 .679B .339A .355 .360 -.296 1 .656 2355 ---- .707B .357A .691B .379 -.304 .683 2360 ---- ---- .375A .375A .399 -.312 .711 2365 ---- ---- .395A .395A .420 -.319 .739 1 2370 ---- .769B .415A .769B .441 -.327 .768 2375 ---- .803B .436A .803B .463 -.335 .798 2380 ---- .838B .464A .838B .486 -.343 .829 2385 ---- .880B .482A .880B .509 -.351 .860 2390 .517 .917B .506A .522 .533 -.359 2 .892 2395 ---- .951B .530A .948B .558 -.366 .924 2400 .566 .985B .555A .589A .584 -.373 6 .957 5 2405 ---- 1.020B .580A 1.017B .610 -.381 .991 2410 ---- 1.055B .606A 1.052B .637 -.388 1.025 2415 ---- 1.091B .632A 1.088B .665 -.395 1.060 2420 ---- 1.102B .660A 1.100B .693 -.403 1.096 2425 ---- ---- .688A .688A .722 -.410 1.132 2430 ---- ---- .717A .717A .752 -.417 1.169 2435 ---- ---- .746A .746A .782 -.424 1.206 2440 .860 .860 .776A .776A .813 -.431 2 1.244 2445 ---- ---- .808A .808A .845 -.437 1.282 2450 .898 .898 .840A .920B .877 -.444 2 1.321 2455 ---- ---- .873A .873A .910 -.450 1.360 2460 .956 .956 .906A .982B .944 -.456 2 1.400 2465 ---- ---- .940A .940A .978 -.462 1.440 2470 ---- ---- .974A .974A 1.013 -.467 1.480 2475 ---- ---- 1.010A 1.010A 1.049 -.472 1.521 2480 ---- ---- 1.045A 1.045A 1.085 -.478 1.563 2485 ---- ---- 1.135A 1.135A 1.122 -.482 1.604 2490 ---- ---- 1.172A 1.172A 1.159 -.487 1.646 2495 ---- ---- 1.210A 1.210A 1.197 -.491 1.688 2500 ---- ---- 1.200A 1.200A 1.236 -.495 1.731 2505 ---- ---- 1.290A 1.290A 1.275 -.499 1.774 2510 ---- ---- 1.330A 1.330A 1.315 -.502 1.817 2515 ---- ---- 1.369A 1.369A 1.355 -.505 1.860 2520 ---- ---- 1.410A 1.410A 1.396 -.508 1.904 2525 ---- ---- 1.397A 1.397A 1.437 -.511 1.948 2550 ---- ---- 1.604A 1.604A 1.648 -.524 2.172 2575 ---- ---- 1.820A 1.820A 1.868 -.533 2.401 2600 ---- ---- 2.045A 2.045A 2.095 -.540 2.635 2625 ---- ---- 2.274A 2.274A 2.327 -.545 2.872 2650 ---- ---- 2.508A 2.508A 2.563 -.549 3.112 2675 ---- ---- 2.746A 2.746A 2.802 -.552 3.354 2700 ---- ---- 2.988A 2.988A 3.044 -.554 3.598 2725 ---- ---- ---- ---- 3.288 -.555 3.843 2750 ---- ---- ---- ---- 3.533 -.556 4.089 2775 ---- ---- ---- ---- 3.779 -.557 4.336 2800 ---- ---- ---- ---- 4.026 -.558 4.584 2825 ---- ---- ---- ---- 4.274 -.558 4.832 2850 ---- ---- ---- ---- 4.523 -.557 5.080 2875 ---- ---- ---- ---- 4.771 -.558 5.329 2900 ---- ---- ---- ---- 5.020 -.558 5.578 2925 ---- ---- ---- ---- 5.269 -.559 5.828 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 9 54 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.483 ---- ---- 1875 ---- ---- ---- ---- 5.233 ---- ---- 1900 ---- ---- ---- ---- 4.984 +.554 4.430 1925 ---- ---- ---- ---- 4.735 +.552 4.183 1950 ---- ---- ---- ---- 4.487 +.550 3.937 1975 ---- ---- ---- ---- 4.238 +.546 3.692 2000 ---- ---- ---- ---- 3.991 +.543 3.448 2025 ---- ---- ---- ---- 3.744 +.537 3.207 2050 ---- 3.102B ---- 3.102B 3.498 +.531 2.967 2075 ---- 2.968B ---- 2.968B 3.254 +.523 2.731 2100 ---- 2.976B ---- 2.972B 3.012 +.513 2.499 2125 ---- 2.832B ---- 2.832B 2.774 +.502 2.272 2150 ---- 2.597B ---- 2.597B 2.539 +.488 2.051 2175 ---- 2.365B ---- 2.365B 2.309 +.470 1.839 2200 ---- 2.140B ---- 2.140B 2.086 +.450 1.636 2225 ---- 1.920B ---- 1.920B 1.870 +.425 1.445 2240 ---- ---- ---- 1.295A 1.745 ---- ---- 2245 ---- ---- ---- 1.259A 1.704 ---- ---- 2250 ---- 1.710B ---- 1.710B 1.664 +.398 1.266 2255 ---- ---- ---- 1.191A 1.623 ---- ---- 2260 ---- ---- ---- 1.159A 1.584 ---- ---- 2265 ---- ---- ---- 1.125A 1.544 ---- ---- 2270 ---- ---- ---- 1.093A 1.506 ---- ---- 2275 ---- 1.510B ---- 1.510B 1.467 +.366 1.101 2280 ---- ---- ---- 1.034A 1.429 ---- ---- 2285 ---- ---- ---- 1.004A 1.392 ---- ---- 2290 ---- ---- ---- .972A 1.355 ---- ---- 2295 ---- ---- ---- ---- 1.319 +.340 .979 2300 ---- 1.321B ---- 1.321B 1.283 +.333 .950 2305 ---- ---- ---- ---- 1.247 +.325 .922 2310 ---- .917B ---- .917B 1.213 +.319 .894 2315 ---- .923B ---- .923B 1.178 +.311 .867 2320 ---- .928B ---- .928B 1.145 +.304 .841 2325 ---- 1.146B ---- 1.146B 1.112 +.297 .815 2330 ---- .900B ---- .900B 1.079 +.289 .790 2335 ---- .900B ---- .894B 1.047 +.282 .765 2340 ---- .898B ---- .894B 1.015 +.274 .741 2345 ---- .901B ---- .900B .985 +.268 .717 2350 ---- .985B ---- .985B .954 +.260 .694 2355 ---- .901B ---- .901B .925 +.253 .672 2360 ---- .897B ---- .897B .896 +.246 .650 2365 ---- .892B .609A .609A .867 +.238 .629 2370 ---- .866B .589A .589A .839 +.231 .608 2375 ---- .840B .569A .569A .812 +.224 .588 2380 ---- .813B .550A .550A .786 +.217 .569 2385 ---- .787B .532A .532A .760 +.210 .550 2390 ---- .759B .514A .514A .734 +.203 .531 2395 ---- .736B .494A .494A .710 +.196 .514 2400 .665 .711B .476A .672B .686 +.190 2 .496 2 2405 ---- .687B .460A .460A .662 +.183 .479 2410 ---- .662B .444A .444A .639 +.176 .463 2415 ---- .645B .429A .429A .617 +.170 .447 2420 ---- .623B .416A .416A .596 +.164 .432 2425 .561 .602B .400A .564B .575 +.158 3 .417 3 2430 ---- .581B .388A .388A .554 +.152 .402 2435 ---- .561B .375A .375A .534 +.146 .388 2440 ---- .541B .362A .362A .515 +.140 .375 2445 ---- .522B .350A .350A .496 +.134 .362 2450 ---- .504B .337A .337A .478 +.129 .349 2 2 2455 ---- .486B .326A .326A .461 +.124 .337 2460 ---- .468B .314A .314A .444 +.119 .325 1 1 2465 ---- .451B .304A .304A .427 +.113 .314 2470 ---- .434B .293A .293A .411 +.108 .303 2475 ---- .417B .283A .283A .396 +.104 .292 2 2480 ---- .403B .273A .273A .381 +.099 .282 2485 ---- .388B .264A .264A .366 +.094 .272 2490 ---- .372B .254A .254A .352 +.090 .262 2495 ---- .358B .246A .246A .339 +.086 .253 2500 .250 .345B .238A .246A .326 +.082 25 .244 3 2505 ---- .332B .229A .229A .313 +.078 .235 2510 ---- .319B .221A .221A .301 +.074 .227 1 2515 ---- .307B .214A .214A .289 +.070 .219 2520 ---- .295B .206A .206A .278 +.067 .211 2525 ---- .284B .199A .199A .267 +.063 .204 2550 ---- .232B .167A .167A .219 +.048 .171 5 2575 ---- .190B .141A .141A .179 +.036 .143 2600 ---- .155B ---- .155B .146 +.027 .119 2625 ---- .127B ---- .127B .119 +.020 .099 10 2650 ---- .103B ---- .103B .097 +.014 .083 2675 ---- .084B ---- .084B .080 +.011 .069 2700 ---- .069B ---- .069B .066 +.008 .058 2725 ---- .056B ---- .056B .054 +.005 .049 2750 ---- .047B ---- .047B .045 +.004 .041 2775 ---- .038B ---- .038B .038 +.003 .035 2800 ---- .031B ---- .031B .032 +.002 .030 2825 ---- ---- ---- ---- .027 +.001 .026 2850 ---- ---- ---- ---- .023 +.001 .022 2875 ---- ---- ---- ---- .019 UNCH .019 2900 ---- ---- ---- ---- .017 UNCH .017 2925 ---- ---- ---- ---- .014 -.001 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 3 29 SO4 JAN23 Silver Weekly Friday Option - Week 4 PUT 1850 ---- ---- ---- .010A .005 ---- ---- 1875 ---- ---- ---- .011A .006 ---- ---- 1900 ---- ---- ---- ---- .007 -.005 .012 1925 ---- ---- .014A .014A .009 -.006 .015 1950 ---- ---- .015A .015A .010 -.009 .019 1975 ---- ---- .017A .017A .012 -.012 .024 2000 ---- ---- .016A .016A .014 -.016 .030 2025 ---- ---- .020A .020A .017 -.021 .038 2050 ---- ---- .024A .024A .021 -.028 .049 2075 ---- ---- .030A .030A .027 -.035 .062 2100 ---- ---- .039A .039A .035 -.045 .080 2125 ---- ---- .049A .049A .046 -.056 .102 2150 ---- ---- .064A .064A .061 -.070 .131 2175 ---- .171B .082A .082A .082 -.087 .169 2200 ---- .220B .107A .107A .108 -.107 .215 31 2225 ---- .281B .137A .137A .142 -.131 .273 2240 ---- ---- ---- .160A .166 ---- ---- 2245 ---- ---- ---- .169A .175 ---- ---- 2250 ---- .354B .178A .178A .185 -.159 .344 2255 ---- ---- ---- .187A .194 ---- ---- 2260 ---- ---- ---- .196A .205 ---- ---- 2265 ---- ---- ---- .206A .215 ---- ---- 2270 ---- ---- ---- .217A .226 ---- ---- 2275 ---- .441B .228A .228A .238 -.190 .428 1 2280 ---- ---- ---- .239A .250 ---- ---- 2285 ---- ---- ---- .251A .262 ---- ---- 2290 ---- ---- ---- .263A .275 ---- ---- 2295 ---- .521B .276A .276A .289 -.217 .506 2300 .505 .544B .283 .288B .303 -.224 21 .527 2305 ---- .565B .303A .303A .317 -.232 .549 2310 ---- .588B .318A .318A .333 -.238 .571 2315 ---- .611B .333A .333A .348 -.246 .594 2320 ---- .636B .348A .348A .364 -.253 .617 2325 ---- .661B .366A .366A .381 -.260 .641 2330 ---- .685B .383A .383A .398 -.268 .666 2335 ---- .711B .401A .401A .416 -.275 .691 2340 ---- .739B .419A .419A .435 -.282 .717 2345 ---- .765B .437A .437A .454 -.289 .743 2350 ---- .795B .456A .456A .473 -.297 .770 1 2355 ---- ---- .476A .476A .494 -.304 .798 2360 ---- ---- .497A .497A .515 -.311 .826 2365 ---- ---- .518A .518A .536 -.319 .855 2370 ---- ---- .539A .539A .558 -.326 .884 2375 ---- ---- .561A .561A .581 -.333 .914 2380 ---- ---- .585A .585A .604 -.340 .944 2385 ---- ---- .609A .609A .628 -.347 .975 2390 ---- ---- .633A .633A .653 -.353 1.006 2395 ---- ---- .658A .658A .678 -.360 1.038 2400 ---- ---- .683A .683A .704 -.367 1.071 2405 ---- ---- .709A .709A .730 -.374 1.104 2410 ---- ---- .736A .736A .757 -.380 1.137 2415 ---- ---- .763A .763A .785 -.386 1.171 2420 ---- ---- .791A .791A .813 -.393 1.206 2425 ---- ---- .820A .820A .842 -.399 1.241 2430 ---- ---- .849A .849A .871 -.405 1.276 2435 ---- ---- .879A .879A .901 -.411 1.312 2440 ---- ---- .909A .909A .932 -.417 1.349 2445 ---- ---- .939A .939A .963 -.423 1.386 2450 ---- ---- .971A .971A .995 -.428 1.423 2455 ---- ---- 1.003A 1.003A 1.027 -.433 1.460 2460 ---- ---- ---- ---- 1.060 -.439 1.499 2465 ---- ---- ---- ---- 1.094 -.443 1.537 2470 ---- ---- ---- ---- 1.128 -.448 1.576 2475 ---- ---- 1.136A 1.136A 1.162 -.453 1.615 2480 ---- ---- ---- ---- 1.197 -.458 1.655 2485 ---- ---- ---- ---- 1.233 -.462 1.695 2490 ---- ---- ---- ---- 1.269 -.466 1.735 2495 ---- ---- ---- ---- 1.305 -.471 1.776 2500 ---- ---- 1.312A 1.312A 1.342 -.475 1.817 2505 ---- ---- ---- ---- 1.379 -.479 1.858 2510 ---- ---- ---- ---- 1.417 -.483 1.900 2515 ---- ---- ---- ---- 1.455 -.486 1.941 2520 ---- ---- ---- ---- 1.494 -.490 1.984 2525 ---- ---- 1.500A 1.500A 1.533 -.493 2.026 2550 ---- ---- 1.698A 1.698A 1.734 -.508 2.242 2575 ---- ---- 1.905A 1.905A 1.943 -.521 2.464 2600 ---- ---- 2.119A 2.119A 2.160 -.530 2.690 2625 ---- ---- 2.339A 2.339A 2.383 -.537 2.920 2650 ---- ---- 2.565A 2.565A 2.611 -.542 3.153 2675 ---- ---- 2.794A 2.794A 2.843 -.546 3.389 2700 ---- ---- 3.028A 3.028A 3.078 -.550 3.628 2725 ---- ---- 3.264A 3.264A 3.317 -.551 3.868 2750 ---- ---- 3.503A 3.503A 3.557 -.553 4.110 2775 ---- ---- 3.744A 3.744A 3.800 -.554 4.354 2800 ---- ---- ---- ---- 4.043 -.556 4.599 2825 ---- ---- ---- ---- 4.288 -.556 4.844 2850 ---- ---- ---- ---- 4.534 -.557 5.091 2875 ---- ---- ---- ---- 4.781 -.557 5.338 2900 ---- ---- ---- ---- 5.028 -.557 5.585 2925 ---- ---- ---- ---- 5.276 -.557 5.833 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 33 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.482 ---- ---- 1875 ---- ---- ---- ---- 5.233 ---- ---- 1900 ---- ---- ---- ---- 4.984 +.551 4.433 1925 ---- ---- ---- ---- 4.736 +.549 4.187 1950 ---- ---- ---- ---- 4.488 +.545 3.943 1975 ---- ---- ---- ---- 4.242 +.542 3.700 2000 ---- ---- ---- ---- 3.996 +.538 3.458 2025 ---- 3.389B ---- 3.389B 3.752 +.533 3.219 2050 ---- 3.240B ---- 3.240B 3.509 +.526 2.983 2075 ---- 3.256B ---- 3.256B 3.268 +.518 2.750 2100 ---- 3.089B ---- 3.089B 3.029 +.507 2.522 2125 ---- 2.852B ---- 2.852B 2.794 +.495 2.299 2150 ---- 2.620B ---- 2.620B 2.563 +.480 2.083 2175 ---- 2.392B ---- 2.392B 2.337 +.461 1.876 2200 ---- 2.171B ---- 2.171B 2.118 +.440 1.678 2225 ---- 1.958B ---- 1.958B 1.907 +.416 1.491 2240 ---- ---- ---- 1.345A 1.785 ---- ---- 2245 ---- ---- ---- 1.311A 1.745 ---- ---- 2250 ---- 1.751B ---- 1.751B 1.705 +.389 1.316 2255 ---- ---- ---- 1.244A 1.666 ---- ---- 2260 ---- ---- ---- 1.213A 1.627 ---- ---- 2265 ---- ---- ---- 1.181A 1.589 ---- ---- 2270 ---- ---- ---- 1.150A 1.551 ---- ---- 2275 ---- 1.556B ---- 1.556B 1.514 +.360 1.154 2280 ---- ---- ---- 1.090A 1.477 ---- ---- 2285 ---- ---- ---- 1.060A 1.441 ---- ---- 2290 ---- ---- ---- 1.030A 1.405 ---- ---- 2295 ---- ---- ---- ---- 1.369 +.335 1.034 2300 ---- 1.374B ---- 1.374B 1.335 +.330 1.005 2305 ---- ---- ---- ---- 1.300 +.323 .977 2310 ---- .995B ---- .995B 1.267 +.317 .950 2315 ---- .995B ---- .995B 1.233 +.310 .923 2320 ---- 1.005B ---- 1.001B 1.201 +.305 .896 2325 ---- 1.204B ---- 1.204B 1.168 +.297 .871 2330 ---- .990B ---- .990B 1.137 +.292 .845 2335 ---- .984B ---- .984B 1.106 +.285 .821 2340 ---- .990B ---- .990B 1.075 +.278 .797 2345 ---- .986B ---- .986B 1.045 +.272 .773 2350 ---- 1.047B ---- 1.047B 1.016 +.266 .750 2355 ---- .978B ---- .978B .987 +.259 .728 2360 ---- .972B ---- .972B .958 +.252 .706 2365 ---- .960B ---- .960B .930 +.246 .684 2370 ---- .933B ---- .933B .903 +.239 .664 2375 ---- .905B ---- .905B .876 +.232 .644 2380 ---- .879B ---- .879B .850 +.226 .624 2385 ---- .853B ---- .853B .825 +.220 .605 2390 ---- .827B ---- .827B .799 +.213 .586 2395 ---- .801B ---- .801B .775 +.207 .568 2400 ---- .778B .532A .532A .751 +.200 .551 2405 ---- .754B .517A .517A .727 +.194 .533 2410 ---- .731B .499A .499A .705 +.188 .517 2415 ---- .712B .484A .484A .682 +.181 .501 2420 ---- .690B .469A .469A .660 +.175 .485 2425 ---- .669B .454A .454A .639 +.169 .470 2430 ---- .647B .440A .440A .618 +.163 .455 2435 ---- .627B .425A .425A .598 +.157 .441 2440 ---- .607B .412A .412A .579 +.152 .427 2445 ---- .588B .401A .401A .559 +.146 .413 2450 ---- .569B .388A .388A .541 +.141 .400 2455 ---- .550B .376A .376A .523 +.135 .388 2460 ---- .532B .362A .362A .505 +.130 .375 2465 ---- .516B .351A .351A .488 +.124 .364 2470 ---- .498B .341A .341A .472 +.120 .352 2475 ---- .482B .329A .329A .456 +.115 .341 2480 ---- .467B .320A .320A .440 +.110 .330 2485 ---- .451B .309A .309A .425 +.106 .319 2490 ---- .435B .299A .299A .411 +.102 .309 2495 ---- .421B .290A .290A .396 +.097 .299 2500 ---- .407B .282A .282A .383 +.093 .290 2525 ---- .343B .240A .240A .321 +.075 .246 2550 ---- .287B .205A .205A .269 +.060 .209 2575 ---- .241B .175A .175A .225 +.047 .178 2600 ---- .202B ---- .201B .189 +.038 .151 2625 ---- .169B ---- .168B .159 +.030 .129 2650 ---- .141B ---- .141B .133 +.023 .110 2675 ---- .119B ---- .118B .112 +.018 .094 2700 ---- .100B ---- .100B .095 +.015 .080 2725 ---- .084B ---- .084B .080 +.012 .068 2750 ---- .071B ---- .071B .068 +.009 .059 2775 ---- .060B ---- .060B .057 +.007 .050 2800 ---- .051B ---- .051B .048 +.005 .043 2825 ---- .044B ---- .044B .041 +.004 .037 2850 ---- .037B ---- .037B .035 +.003 .032 2875 ---- .032B ---- .032B .030 +.002 .028 2900 ---- .027B ---- .027B .025 +.001 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S FEB23 Silver Weekly Wednesday Option - Week 1 PUT 1850 ---- ---- ---- .013A .005 ---- ---- 1875 ---- ---- ---- .014A .006 ---- ---- 1900 ---- ---- ---- ---- .008 -.008 .016 1925 ---- ---- .017A .017A .010 -.011 .021 1950 ---- ---- .020A .020A .013 -.013 .026 1975 ---- ---- .020A .020A .017 -.016 .033 2000 ---- ---- .024A .024A .021 -.021 .042 2025 ---- ---- .029A .029A .026 -.026 .052 2050 ---- ---- .035A .035A .033 -.033 .066 2075 ---- ---- .044A .044A .042 -.041 .083 2100 ---- ---- .054A .054A .054 -.050 .104 2125 ---- ---- .069A .069A .068 -.063 .131 2150 ---- .167B .087A .087A .087 -.077 .164 2175 ---- .211B .110A .110A .111 -.095 .206 2200 ---- .265B .139A .139A .141 -.117 .258 2225 ---- .330B .175A .175A .179 -.141 .320 2240 ---- ---- ---- .200A .207 ---- ---- 2245 ---- ---- ---- .210A .216 ---- ---- 2250 ---- .408B .219A .219A .227 -.168 .395 2255 ---- ---- ---- .229A .237 ---- ---- 2260 ---- ---- ---- .240A .249 ---- ---- 2265 ---- ---- ---- .251A .260 ---- ---- 2270 ---- ---- ---- .262A .272 ---- ---- 2275 ---- .497B .274A .274A .285 -.197 .482 2280 ---- ---- ---- .287A .298 ---- ---- 2285 ---- ---- ---- .300A .312 ---- ---- 2290 ---- ---- ---- .313A .326 ---- ---- 2295 ---- .580B .327A .327A .340 -.221 .561 2300 ---- .602B .341A .595B .355 -.228 .583 2305 ---- .624B .356A .356A .371 -.233 .604 2310 ---- .648B .371A .371A .387 -.240 .627 2315 ---- .671B .389A .389A .403 -.247 .650 2320 ---- .695B .406A .406A .421 -.252 .673 2325 ---- .721B .423A .423A .438 -.259 .697 2330 ---- .745B .441A .441A .456 -.266 .722 2335 ---- .771B .459A .459A .475 -.272 .747 2340 ---- .798B .477A .477A .495 -.278 .773 2345 ---- .825B .497A .497A .514 -.285 .799 2350 ---- .854B .517A .517A .535 -.291 .826 2355 ---- ---- .537A .537A .556 -.297 .853 2360 ---- ---- .558A .558A .577 -.304 .881 2365 ---- ---- .580A .580A .599 -.311 .910 2370 ---- ---- .602A .602A .622 -.317 .939 2375 ---- ---- .625A .625A .645 -.324 .969 2380 ---- ---- .648A .648A .669 -.330 .999 2385 ---- ---- .672A .672A .693 -.337 1.030 2390 ---- ---- .697A .697A .718 -.343 1.061 2395 ---- ---- .722A .722A .743 -.350 1.093 2400 ---- ---- .747A .747A .769 -.356 1.125 2405 ---- ---- .773A .773A .795 -.363 1.158 2410 ---- ---- .800A .800A .822 -.369 1.191 2415 ---- ---- .827A .827A .850 -.375 1.225 2420 ---- ---- .855A .855A .878 -.381 1.259 2425 ---- ---- .884A .884A .906 -.388 1.294 2430 ---- ---- .912A .912A .936 -.393 1.329 2435 ---- ---- .942A .942A .965 -.399 1.364 2440 ---- ---- .972A .972A .996 -.404 1.400 2445 ---- ---- 1.002A 1.002A 1.026 -.411 1.437 2450 ---- ---- 1.033A 1.033A 1.058 -.416 1.474 2455 ---- ---- 1.065A 1.065A 1.089 -.422 1.511 2460 ---- ---- 1.097A 1.097A 1.122 -.426 1.548 2465 ---- ---- ---- ---- 1.155 -.431 1.586 2470 ---- ---- ---- ---- 1.188 -.437 1.625 2475 ---- ---- 1.196A 1.196A 1.222 -.441 1.663 2480 ---- ---- ---- ---- 1.256 -.446 1.702 2485 ---- ---- ---- ---- 1.291 -.451 1.742 2490 ---- ---- ---- ---- 1.326 -.455 1.781 2495 ---- ---- ---- ---- 1.362 -.459 1.821 2500 ---- ---- 1.370A 1.370A 1.398 -.464 1.862 2525 ---- ---- 1.555A 1.555A 1.586 -.481 2.067 2550 ---- ---- 1.750A 1.750A 1.783 -.497 2.280 2575 ---- ---- 1.954A 1.954A 1.989 -.509 2.498 2600 ---- ---- 2.164A 2.164A 2.202 -.519 2.721 2625 ---- ---- 2.380A 2.380A 2.421 -.527 2.948 2650 ---- ---- 2.600A 2.600A 2.645 -.533 3.178 2675 ---- ---- 2.828A 2.828A 2.874 -.538 3.412 2700 ---- ---- 3.057A 3.057A 3.106 -.542 3.648 2725 ---- ---- 3.291A 3.291A 3.341 -.545 3.886 2750 ---- ---- 3.527A 3.527A 3.578 -.548 4.126 2775 ---- ---- 3.765A 3.765A 3.817 -.550 4.367 2800 ---- ---- 4.005A 4.005A 4.058 -.552 4.610 2825 ---- ---- 4.247A 4.247A 4.301 -.553 4.854 2850 ---- ---- ---- ---- 4.544 -.555 5.099 2875 ---- ---- ---- ---- 4.789 -.555 5.344 2900 ---- ---- ---- ---- 5.035 -.555 5.590 TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.732 +.558 5.174 1850 ---- ---- ---- ---- 5.482 +.558 4.924 1875 ---- ---- ---- ---- 5.232 +.558 4.674 1900 ---- ---- ---- ---- 4.982 +.558 4.424 1925 ---- ---- ---- ---- 4.732 +.558 4.174 1950 ---- ---- ---- ---- 4.482 +.558 3.924 1975 ---- ---- ---- ---- 4.232 +.558 3.674 2000 ---- ---- ---- ---- 3.982 +.558 3.424 2025 ---- ---- ---- ---- 3.732 +.558 3.174 2050 ---- ---- ---- ---- 3.482 +.558 2.924 2075 ---- ---- ---- ---- 3.232 +.557 2.675 2100 ---- ---- ---- ---- 2.982 +.556 2.426 2125 ---- ---- ---- ---- 2.732 +.554 2.178 2150 ---- ---- ---- ---- 2.482 +.549 1.933 2175 ---- ---- ---- ---- 2.233 +.541 1.692 2200 ---- 1.608B ---- 1.608B 1.985 +.529 1.456 2220 ---- ---- ---- ---- 1.787 +.514 1.273 2225 ---- 1.453B ---- 1.453B 1.737 +.509 1.228 2230 ---- ---- ---- ---- 1.688 +.504 1.184 2235 ---- 1.143B ---- ---- 1.639 +.499 1.140 2240 ---- 1.141B ---- ---- 1.590 +.493 1.097 2245 ---- 1.170B ---- ---- 1.542 +.488 1.054 2250 ---- 1.425B ---- 1.425B 1.493 +.481 1.012 2255 ---- 1.089B ---- ---- 1.444 +.474 .970 2260 ---- 1.065B ---- ---- 1.396 +.466 .930 2265 ---- 1.020B ---- ---- 1.348 +.458 .890 2270 ---- .988B ---- ---- 1.300 +.450 .850 2275 ---- 1.311B ---- 1.311B 1.253 +.441 .812 2280 ---- 1.037B ---- ---- 1.206 +.432 .774 2285 ---- 1.034B ---- ---- 1.159 +.422 .737 2290 ---- .988B .658A .658A 1.113 +.412 .701 2295 ---- .948B .625A .625A 1.067 +.401 .666 2300 ---- 1.076B .593A .593A 1.021 +.389 .632 2305 ---- .943B .562A .562A .976 +.377 .599 2310 ---- .929B .531A .531A .932 +.365 .567 2315 ---- .891B .502A .502A .889 +.352 .537 2320 ---- .847B .474A .474A .846 +.339 .507 2325 ---- .853B .446A .446A .804 +.326 .478 2330 ---- .761B .421A .421A .763 +.313 .450 2335 ---- .720B .397A .397A .723 +.299 .424 2340 .447 .679B .385A .584B .683 +.284 1 .399 2345 ---- .639B .365A .365A .645 +.271 .374 1 2350 ---- .649B .347A .347A .608 +.257 .351 1 2355 ---- .561B .328A .328A .572 +.243 .329 2 2360 ---- .545B .307A .307A .537 +.229 .308 3 2365 ---- .526B .285A .285A .503 +.215 .288 2 2370 ---- .506B .264A .264A .471 +.203 .268 2375 ---- .473B .242A .242A .439 +.189 .250 5 2380 ---- .440B .213A .213A .409 +.176 .233 2385 ---- .409B .196A .196A .380 +.163 .217 5 5 2390 ---- .382B .184A .184A .352 +.151 .201 2395 ---- .355B .172A .172A .326 +.139 .187 2400 .248 .328 .160A .292 .301 +.128 45 .173 4 9 2405 ---- .303B .147A .147A .277 +.117 .160 2410 ---- .280B .137A .137A .255 +.107 .148 3 2415 ---- .257B .128A .128A .234 +.097 .137 2 2420 ---- .236B .119A .119A .214 +.087 .127 2425 ---- .216B .110A .110A .196 +.079 .117 38 2430 ---- .197B .101A .101A .178 +.070 .108 1 2435 ---- .180B .092A .092A .162 +.062 .100 2440 ---- .164B .084A .084A .148 +.056 .092 2445 ---- .149B .077A .077A .134 +.049 .085 2450 .120 .136B .070A .123A .122 +.044 11 .078 2 5 2455 ---- .123B .064A .064A .110 +.038 .072 1 2460 ---- .111B .059A .059A .100 +.033 .067 2465 ---- .100B .054A .100B .090 +.029 .061 10 2470 ---- .090B .049A .090B .081 +.024 .057 2475 ---- .081B .045A .081B .073 +.021 .052 1 1 2480 ---- .073B .042A .073B .066 +.018 .048 2485 ---- .066B .038A .066B .060 +.016 .044 5 2490 ---- .059B .035A .059B .054 +.013 .041 2495 ---- .053B .033A .053B .048 +.010 .038 2 2 2500 .048 .048 .030A .047B .044 +.009 23 .035 2 26 2505 ---- .043B .028A .043B .039 +.007 .032 2510 ---- .038B .026A .038B .035 +.005 .030 1 2515 ---- .034B .024A .034B .032 +.005 .027 2520 ---- .030B .022A .030B .029 +.004 .025 2525 ---- .027B .021A .021A .026 +.003 .023 2550 ---- ---- .015A .015A .015 -.001 .016 2575 ---- ---- .010A .010A .009 -.002 .011 2600 ---- ---- ---- ---- .006 -.001 .007 2 1 2625 ---- ---- ---- ---- .004 -.001 .005 2650 ---- ---- ---- ---- .002 -.001 .003 2675 ---- ---- ---- ---- .001 -.001 .002 6 2700 ---- ---- ---- ---- .001 -.001 .002 3 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 18 133 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 ---- ---- ---- ---- .001 -.002 .003 2125 ---- ---- ---- ---- .001 -.004 .005 2150 ---- ---- .005A .005A .001 -.009 .010 1 2175 ---- ---- .006A .006A .002 -.017 .019 2200 ---- ---- .006A .006A .003 -.030 .033 1 2220 ---- ---- .009A .009A .005 -.044 .049 2225 ---- ---- .009A .009A .006 -.049 .055 1 2230 ---- .061B .010A .010A .007 -.053 .060 2235 ---- .068B .011A .011A .008 -.059 .067 9 9 2240 ---- .075B .012A .074B .009 -.064 .073 2245 ---- .082B .013A .082B .010 -.071 .081 2250 .074 .091B .014A .026B .012 -.076 2 .088 2255 ---- .100B .016A .100B .013 -.084 .097 2260 ---- .109B .017A .109B .015 -.091 .106 2265 ---- .120B .019A .118B .017 -.099 .116 2270 .032 .131B .020A .020A .019 -.108 5 .127 3 3 2275 ---- .143B .023A .143B .021 -.117 .138 2280 ---- .156B .025A .156B .024 -.126 .150 2285 ---- .170B .028A .168B .027 -.137 .164 2290 ---- .185B .031A .183B .031 -.147 .178 2295 ---- .201B .034A .199B .035 -.158 .193 2300 ---- .217B .038A .215B .040 -.169 .209 1 5 2305 ---- .235B .042A .235B .045 -.181 .226 2310 ---- .254B .047A .252B .051 -.193 .244 5 2315 ---- .275B .052A .274B .057 -.206 .263 2320 .200 .296B .058A .139B .064 -.219 2 .283 2325 ---- .318B .065A .318B .072 -.232 .304 2330 ---- .342B .073A .342B .081 -.246 .327 2335 ---- .366B .081A .366B .091 -.259 .350 2340 .282 .392B .091A .302B .102 -.273 1 .375 5 2345 ---- .420B .101A .405B .114 -.286 .400 2350 .120 .450B .112A .112A .126 -.301 1 .427 6 2355 .160 .477B .125A .125A .140 -.315 1 .455 1 1 2360 ---- ---- .139A .139A .155 -.329 .484 2365 ---- .516B .153A .153A .172 -.341 .513 2370 ---- .552B .171A .548B .189 -.355 .544 1 1 2375 ---- .593B .188A .586B .207 -.369 .576 1 5 2380 .492 .636B .206A .533B .227 -.382 1 .609 1 2 2385 ---- .662B .227A .662B .248 -.394 .642 2390 .343 .343 .248A .248A .270 -.407 2 .677 2395 ---- ---- .270A .270A .294 -.418 .712 2400 ---- ---- .294A .294A .319 -.430 .749 1 2 2405 ---- ---- .319A .319A .345 -.441 .786 2410 ---- ---- .345A .345A .373 -.451 .824 2415 ---- ---- .373A .373A .402 -.461 .863 2420 ---- ---- .402A .402A .432 -.470 .902 2425 ---- ---- .432A .432A .463 -.480 .943 37 2430 ---- ---- .462A .462A .496 -.488 .984 2435 ---- ---- .495A .495A .530 -.495 1.025 2440 ---- ---- .528A .528A .565 -.503 1.068 2445 ---- ---- .563A .563A .602 -.508 1.110 2450 ---- ---- .599A .599A .639 -.515 1.154 2455 ---- ---- .705A .705A .678 -.520 1.198 2460 ---- ---- .742A .742A .717 -.525 1.242 2465 ---- ---- .781A .781A .758 -.529 1.287 2470 ---- ---- .819A .819A .799 -.533 1.332 2475 ---- ---- .793A .793A .841 -.537 1.378 2480 ---- ---- .900A .900A .884 -.539 1.423 2485 ---- ---- .943A .943A .927 -.543 1.470 2490 ---- ---- .986A .986A .971 -.545 1.516 1 2495 ---- ---- 1.029A 1.029A 1.016 -.547 1.563 2500 ---- ---- 1.007A 1.007A 1.061 -.549 1.610 2505 ---- ---- 1.116A 1.116A 1.107 -.550 1.657 2510 ---- ---- ---- ---- 1.153 -.552 1.705 2515 ---- ---- ---- ---- 1.199 -.553 1.752 2520 ---- ---- ---- ---- 1.246 -.554 1.800 2525 ---- ---- 1.236A 1.236A 1.293 -.555 1.848 2550 ---- ---- 1.473A 1.473A 1.533 -.558 2.091 2575 ---- ---- ---- ---- 1.777 -.559 2.336 2600 ---- ---- ---- ---- 2.023 -.559 2.582 2625 ---- ---- ---- ---- 2.271 -.559 2.830 2650 ---- ---- ---- ---- 2.520 -.558 3.078 2675 ---- ---- ---- ---- 2.769 -.558 3.327 2700 ---- ---- ---- ---- 3.018 -.559 3.577 2725 ---- ---- ---- ---- 3.268 -.558 3.826 2750 ---- ---- ---- ---- 3.518 -.558 4.076 2775 ---- ---- ---- ---- 3.768 -.558 4.326 2800 ---- ---- ---- ---- 4.018 -.558 4.576 2825 ---- ---- ---- ---- 4.268 -.558 4.826 2850 ---- ---- ---- ---- 4.518 -.558 5.076 2875 ---- ---- ---- ---- 4.768 -.558 5.326 2900 ---- ---- ---- ---- 5.018 -.558 5.576 2925 ---- ---- ---- ---- 5.268 -.558 5.826 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 18 85 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.482 +.558 4.924 1875 ---- ---- ---- ---- 5.232 +.557 4.675 1900 ---- ---- ---- ---- 4.982 +.557 4.425 1925 ---- ---- ---- ---- 4.732 +.556 4.176 1950 ---- ---- ---- ---- 4.482 +.554 3.928 1975 ---- ---- ---- ---- 4.232 +.552 3.680 2000 ---- ---- ---- ---- 3.983 +.551 3.432 2025 ---- ---- ---- ---- 3.734 +.549 3.185 2050 ---- ---- ---- ---- 3.485 +.546 2.939 2075 ---- ---- ---- ---- 3.238 +.542 2.696 2100 ---- ---- ---- ---- 2.991 +.537 2.454 2125 ---- 2.412B ---- 2.410B 2.745 +.529 2.216 2150 ---- 2.288B ---- 2.284B 2.501 +.518 1.983 2175 ---- 2.277B ---- 2.277B 2.259 +.503 1.756 2200 ---- 2.080B ---- 2.080B 2.022 +.483 1.539 2225 ---- 1.846B ---- 1.846B 1.789 +.457 1.332 2240 ---- ---- ---- 1.164A 1.653 ---- ---- 2245 ---- ---- ---- 1.127A 1.609 ---- ---- 2250 ---- 1.620B ---- 1.620B 1.564 +.426 1.138 2255 ---- ---- ---- 1.055A 1.520 ---- ---- 2260 ---- 1.467B ---- ---- 1.477 +.412 1.065 2265 ---- 1.423B ---- ---- 1.434 +.404 1.030 2270 ---- 1.380B ---- ---- 1.391 +.396 .995 2275 ---- 1.400B .919A .919A 1.349 +.389 .960 2280 ---- 1.295B .886A .886A 1.307 +.380 .927 2285 ---- 1.253B .854A .854A 1.266 +.372 .894 2290 ---- 1.212B .823A .823A 1.226 +.364 .862 2295 ---- 1.171B .792A .792A 1.186 +.356 .830 2300 ---- 1.195B .763A .763A 1.147 +.347 .800 2305 ---- 1.091B .734A .734A 1.108 +.338 .770 2310 ---- 1.052B .706A .706A 1.070 +.330 .740 2315 ---- 1.013B .679A .679A 1.033 +.321 .712 2320 ---- .975B .652A .652A .996 +.312 .684 2325 ---- 1.002B .627A .627A .960 +.303 .657 2330 ---- .899B .602A .602A .925 +.295 .630 2335 ---- .876B .578A .578A .891 +.286 .605 2340 ---- .872B .561A .561A .857 +.277 .580 2345 ---- .855B .549A .549A .824 +.268 .556 2350 ---- .829B .531A .531A .792 +.260 .532 2355 ---- .792B ---- .786B .760 +.251 .509 2360 ---- .761B ---- .758B .730 +.243 .487 2365 ---- .730B ---- .727B .699 +.233 .466 2370 ---- .699B ---- .693B .670 +.224 .446 2375 ---- .674B ---- .674B .641 +.215 .426 2380 ---- .645B .403A .403A .614 +.207 .407 2385 ---- .617B .379A .379A .586 +.198 .388 2390 ---- .590B .350A .350A .560 +.189 .371 1 2395 ---- .564B .334A .334A .535 +.181 .354 2400 .480 .539B .321A .539B .510 +.173 5 .337 2405 ---- .515B .306A .306A .486 +.165 .321 2410 ---- .491B .291A .291A .463 +.157 .306 2415 ---- .468B .278A .278A .441 +.149 .292 2420 ---- .446B .265A .265A .419 +.141 .278 1 2425 ---- .425B .252A .252A .399 +.134 .265 2430 ---- .405B .241A .241A .379 +.127 .252 2435 ---- .385B .229A .229A .360 +.120 .240 2440 ---- .365B .218A .218A .342 +.114 .228 2445 ---- .347B .208A .208A .324 +.107 .217 2450 .300 .330B .198A .299A .308 +.101 2 .207 1 2455 ---- .313B .189A .189A .292 +.095 .197 2460 ---- .297B .180A .180A .277 +.090 .187 2465 ---- .281B .171A .171A .263 +.085 .178 2470 ---- .266B .163A .163A .249 +.080 .169 2475 ---- .252B .155A .155A .236 +.075 .161 2480 ---- .240B .148A .148A .223 +.070 .153 1 2485 ---- .228B .141A .141A .212 +.067 .145 1 2490 ---- .215B .134A .134A .200 +.062 .138 2495 ---- .203B .128A .128A .190 +.059 .131 2500 .161 .192B .122A .192B .179 +.054 1 .125 5 2505 ---- .182B .116A .116A .170 +.052 .118 2510 ---- .172B .111A .111A .160 +.048 .112 2515 ---- .162B .106A .162B .152 +.045 .107 2520 ---- .153B ---- .153B .143 +.042 .101 2525 ---- .144B ---- .144B .136 +.040 .096 2550 ---- .108B ---- .108B .102 +.028 2 .074 5 2575 ---- .080B ---- .080B .077 +.020 .057 2600 ---- .059B ---- .059B .057 +.013 .044 2625 ---- .043B ---- .043B .043 +.008 .035 2650 ---- .032B ---- .032B .033 +.006 .027 2675 ---- .023B ---- .023B .025 +.003 .022 2700 ---- ---- ---- ---- .019 +.002 .017 2725 ---- ---- ---- ---- .015 +.001 .014 2750 ---- ---- ---- ---- .012 UNCH .012 2775 ---- ---- ---- ---- .010 UNCH .010 2800 ---- ---- ---- ---- .008 -.001 .009 2825 ---- ---- ---- ---- .006 -.001 .007 2850 ---- ---- ---- ---- .005 -.001 .006 2875 ---- ---- ---- ---- .004 -.002 .006 2900 ---- ---- ---- ---- .004 -.001 .005 2925 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 15 W3S JAN23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .001 -.003 .004 1925 ---- ---- ---- ---- .001 -.004 .005 1950 ---- ---- ---- ---- .002 -.005 .007 1975 ---- ---- .008A .008A .002 -.007 .009 2000 ---- ---- .009A .009A .003 -.008 .011 2025 ---- ---- .010A .010A .004 -.010 .014 2050 ---- ---- .011A .011A .006 -.012 .018 2075 ---- ---- .013A .013A .008 -.016 .024 2100 ---- ---- .015A .015A .011 -.022 .033 2125 ---- ---- .019A .019A .015 -.030 .045 2150 ---- ---- .024A .024A .021 -.040 .061 2175 ---- ---- .032A .032A .030 -.054 .084 6 2200 ---- .117B .043A .043A .042 -.074 .116 18 24 2225 ---- .162B .058A .161B .059 -.100 .159 2240 ---- ---- ---- .070A .073 ---- ---- 2245 ---- ---- ---- .075A .078 ---- ---- 2250 ---- .220B .081A .218B .084 -.131 1 .215 11 2255 ---- ---- ---- .086A .090 ---- ---- 2260 ---- .248B .092A .248B .096 -.146 .242 2265 ---- .263B .099A .263B .103 -.154 .257 2270 ---- .279B .105A .276B .111 -.161 .272 8 2275 ---- .295B .112A .293B .118 -.169 .287 2280 ---- .312B .120A .312B .127 -.177 .304 2285 ---- .330B .129A .330B .136 -.185 .321 2290 ---- .348B .137A .348B .145 -.193 .338 2295 ---- .368B .147A .368B .155 -.202 .357 2300 ---- .388B .156A .388B .166 -.210 .376 3 2305 ---- .409B .167A .408B .177 -.219 .396 2310 ---- .430B .178A .430B .189 -.228 .417 2315 ---- .452B .189A .452B .202 -.236 .438 2320 ---- .476B .202A .475B .215 -.245 .460 2325 ---- .500B .215A .499B .229 -.254 .483 2330 ---- .524B .229A .524B .244 -.263 .507 2335 ---- .549B .243A .549B .259 -.272 .531 2340 ---- .576B .258A .576B .276 -.280 .556 2345 ---- .602B .274A .598B .293 -.289 .582 2350 ---- .630B .291A .610B .310 -.298 .608 11 2355 ---- .661B .308A .308A .329 -.306 .635 2360 ---- ---- .326A .326A .348 -.315 .663 2365 ---- ---- .345A .345A .368 -.324 .692 2370 ---- ---- .365A .365A .388 -.333 .721 2375 ---- .756B .386A .753B .410 -.341 .751 2380 ---- .793B .413A .790B .432 -.350 .782 2385 ---- .833B .434A .824B .455 -.359 .814 2390 ---- .873B .458A .872B .478 -.368 .846 2395 ---- .907B .478A .905B .503 -.376 .879 1 2400 ---- .942B .503A .939B .528 -.384 .912 1 1 2405 ---- .977B .528A .975B .554 -.393 .947 2410 ---- 1.012B .554A 1.011B .581 -.400 .981 2415 ---- ---- .581A .581A .608 -.409 1.017 2420 ---- ---- .609A .609A .637 -.416 1.053 2425 ---- ---- .637A .637A .666 -.424 1.090 2430 ---- ---- .666A .666A .696 -.431 1.127 2435 ---- ---- .696A .696A .727 -.438 1.165 2440 ---- ---- .727A .727A .759 -.444 1.203 2445 ---- ---- .758A .758A .792 -.450 1.242 2450 .851 .851 .791A .873B .825 -.456 2 1.281 2455 ---- ---- .824A .824A .859 -.462 1.321 2460 ---- ---- .858A .858A .894 -.467 1.361 2465 ---- ---- .892A .892A .930 -.472 1.402 2470 ---- ---- .927A .927A .966 -.477 1.443 2475 ---- ---- .962A .962A 1.003 -.482 1.485 2480 ---- ---- 1.057A 1.057A 1.040 -.487 1.527 2485 ---- ---- 1.094A 1.094A 1.079 -.490 1.569 2490 ---- ---- 1.132A 1.132A 1.117 -.495 1.612 2495 ---- ---- 1.170A 1.170A 1.156 -.499 1.655 2500 ---- ---- 1.156A 1.156A 1.196 -.503 1.699 1 2505 ---- ---- 1.249A 1.249A 1.236 -.506 1.742 2510 ---- ---- 1.289A 1.289A 1.277 -.509 1.786 2515 ---- ---- 1.330A 1.330A 1.318 -.513 1.831 2520 ---- ---- 1.371A 1.371A 1.360 -.515 1.875 2525 ---- ---- 1.357A 1.357A 1.402 -.518 1.920 2550 ---- ---- 1.569A 1.569A 1.618 -.530 2.148 2575 ---- ---- 1.791A 1.791A 1.843 -.538 2.381 2600 ---- ---- 2.018A 2.018A 2.073 -.544 2.617 2625 ---- ---- 2.253A 2.253A 2.309 -.548 2.857 2650 ---- ---- 2.491A 2.491A 2.548 -.552 3.100 2675 ---- ---- ---- ---- 2.790 -.554 3.344 2700 ---- ---- ---- ---- 3.035 -.555 3.590 2725 ---- ---- ---- ---- 3.280 -.557 3.837 2750 ---- ---- ---- ---- 3.527 -.557 4.084 2775 ---- ---- ---- ---- 3.775 -.557 4.332 2800 ---- ---- ---- ---- 4.023 -.558 4.581 2825 ---- ---- ---- ---- 4.271 -.559 4.830 2850 ---- ---- ---- ---- 4.520 -.559 5.079 2875 ---- ---- ---- ---- 4.770 -.558 5.328 2900 ---- ---- ---- ---- 5.019 -.558 5.577 2925 ---- ---- ---- ---- 5.269 -.558 5.827 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 19 66 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.482 ---- ---- 1875 ---- ---- ---- ---- 5.232 +.556 4.676 1900 ---- ---- ---- ---- 4.983 +.555 4.428 1925 ---- ---- ---- ---- 4.734 +.554 4.180 1950 ---- ---- ---- ---- 4.485 +.552 3.933 1975 ---- ---- ---- ---- 4.236 +.548 3.688 2000 ---- ---- ---- ---- 3.988 +.545 3.443 2025 ---- ---- ---- ---- 3.741 +.541 3.200 2050 ---- ---- ---- ---- 3.494 +.535 2.959 2075 ---- 2.917B ---- 2.916B 3.249 +.529 2.720 2100 ---- 2.796B ---- 2.796B 3.005 +.520 2.485 2125 ---- 2.782B ---- 2.782B 2.764 +.508 2.256 2150 ---- 2.586B ---- 2.586B 2.526 +.494 2.032 2175 ---- 2.351B ---- 2.351B 2.293 +.477 1.816 2200 ---- 2.120B ---- 2.120B 2.066 +.457 1.609 2225 ---- 1.899B ---- 1.899B 1.846 +.432 1.414 2240 ---- ---- ---- 1.258A 1.718 ---- ---- 2245 ---- ---- ---- 1.223A 1.676 ---- ---- 2250 ---- 1.684B ---- 1.684B 1.635 +.404 1.231 2255 ---- ---- ---- 1.154A 1.594 ---- ---- 2260 ---- ---- ---- 1.121A 1.553 ---- ---- 2265 ---- ---- ---- 1.086A 1.513 ---- ---- 2270 ---- ---- ---- 1.054A 1.473 ---- ---- 2275 ---- 1.479B ---- 1.479B 1.434 +.371 1.063 2280 ---- ---- ---- .992A 1.395 ---- ---- 2285 ---- ---- ---- ---- 1.357 +.357 1.000 2290 ---- ---- ---- ---- 1.319 +.349 .970 2295 ---- ---- ---- ---- 1.282 +.342 .940 2300 ---- 1.287B ---- 1.287B 1.245 +.335 .910 2305 ---- ---- ---- ---- 1.209 +.328 .881 2310 ---- .864B ---- .864B 1.173 +.320 .853 2315 ---- .871B ---- .869B 1.138 +.312 .826 2320 ---- .872B ---- .872B 1.104 +.305 .799 2325 ---- 1.109B ---- 1.106B 1.070 +.298 .772 2330 ---- .850B ---- .850B 1.037 +.290 .747 2335 ---- .860B ---- .860B 1.004 +.282 .722 2340 ---- .855B ---- .855B .972 +.275 .697 2345 ---- .860B ---- .860B .941 +.268 .673 2350 ---- .944B ---- .944B .910 +.260 .650 2355 ---- .845B ---- .844B .880 +.252 .628 2360 ---- .845B ---- .845B .851 +.245 .606 2365 ---- .838B ---- .836B .822 +.237 .585 2370 ---- .825B ---- .825B .794 +.230 .564 2375 ---- .796B ---- .796B .766 +.222 .544 2380 ---- .769B ---- .769B .739 +.214 .525 2385 ---- .742B ---- .742B .713 +.207 .506 2390 ---- .716B ---- .716B .687 +.199 .488 2395 ---- .691B .451A .451A .662 +.191 .471 2400 ---- .666B .434A .434A .638 +.184 .454 2405 ---- .642B .420A .420A .614 +.176 .438 2410 ---- .618B .403A .403A .591 +.169 .422 2415 ---- .598B .388A .388A .569 +.163 .406 2420 ---- .576B .374A .374A .547 +.155 .392 2425 ---- .554B .360A .360A .526 +.149 .377 2430 ---- .534B .347A .347A .506 +.143 .363 2435 ---- .514B .334A .334A .486 +.136 .350 2440 ---- .494B .323A .323A .467 +.130 .337 2445 ---- .475B .310A .310A .449 +.125 .324 2450 ---- .456B .299A .299A .431 +.119 .312 2455 ---- .439B .287A .287A .414 +.113 .301 2460 ---- .422B .278A .278A .397 +.108 .289 2465 ---- .405B .267A .267A .381 +.103 .278 2470 ---- .389B .257A .257A .366 +.098 .268 2475 ---- .373B .247A .247A .351 +.093 .258 2480 ---- .358B .238A .238A .337 +.089 .248 2485 ---- .344B .230A .230A .323 +.085 .238 2490 ---- .330B .221A .221A .310 +.081 .229 2495 ---- .316B .213A .213A .297 +.077 .220 2500 ---- .303B .205A .205A .284 +.072 .212 2505 ---- .291B .197A .197A .273 +.069 .204 2510 ---- .279B .190A .190A .261 +.065 .196 2515 ---- .267B .183A .183A .250 +.062 .188 2520 ---- .256B .176A .176A .240 +.059 .181 2525 ---- .245B .170A .170A .230 +.056 .174 2550 ---- .197B .142A .142A .185 +.042 .143 2575 ---- .158B ---- .158B .148 +.031 .117 2600 ---- .126B ---- .126B .119 +.023 .096 2625 ---- .101B ---- .101B .096 +.017 .079 2650 ---- .080B ---- .080B .077 +.012 .065 2675 ---- .064B ---- .064B .062 +.008 .054 2700 ---- .051B ---- .051B .050 +.005 .045 2725 ---- .041B ---- .041B .041 +.004 .037 2750 ---- .033B ---- .033B .033 +.002 .031 2775 ---- .027B ---- .027B .027 +.001 .026 2800 ---- ---- ---- ---- .023 +.001 .022 2825 ---- ---- ---- ---- .019 UNCH .019 2850 ---- ---- ---- ---- .016 UNCH .016 2875 ---- ---- ---- ---- .013 -.001 .014 2900 ---- ---- ---- ---- .011 -.001 .012 2925 ---- ---- ---- ---- .009 -.001 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S JAN23 Silver Weekly Wednesday Option - Week 4 PUT 1850 ---- ---- ---- .008A .004 ---- ---- 1875 ---- ---- ---- ---- .004 -.003 .007 1900 ---- ---- ---- ---- .005 -.004 .009 1925 ---- ---- ---- ---- .006 -.005 .011 1950 ---- ---- .012A .012A .008 -.007 .015 1975 ---- ---- .013A .013A .009 -.010 .019 2000 ---- ---- .015A .015A .011 -.013 .024 2025 ---- ---- .015A .015A .013 -.018 .031 2050 ---- ---- .019A .019A .017 -.022 .039 2075 ---- ---- .024A .024A .021 -.030 .051 2100 ---- ---- .030A .030A .028 -.038 .066 2125 ---- ---- .038A .038A .036 -.049 .085 2150 ---- ---- .049A .049A .049 -.062 .111 2175 ---- .146B .065A .065A .065 -.080 .145 2200 ---- .192B .085A .085A .088 -.100 .188 2225 ---- .249B .112A .112A .117 -.125 .242 2240 ---- ---- ---- .133A .139 ---- ---- 2245 ---- ---- ---- .140A .147 ---- ---- 2250 ---- .318B .148A .148A .155 -.154 .309 2255 ---- ---- ---- .157A .164 ---- ---- 2260 ---- ---- ---- .165A .173 ---- ---- 2265 ---- ---- ---- .175A .183 ---- ---- 2270 ---- ---- ---- .184A .193 ---- ---- 2275 ---- .403B .194A .194A .204 -.187 .391 2280 ---- ---- ---- .204A .215 ---- ---- 2285 ---- .441B .215A .215A .227 -.200 .427 2290 ---- .460B .228A .228A .239 -.208 .447 2295 ---- .481B .240A .240A .252 -.215 .467 2300 ---- .502B .251A .251A .265 -.222 .487 2305 ---- .524B .265A .265A .279 -.229 .508 2310 ---- .547B .278A .278A .293 -.237 .530 2315 ---- .570B .294A .294A .308 -.244 .552 2320 ---- .594B .308A .308A .323 -.252 .575 2325 ---- .619B .323A .323A .340 -.259 .599 2330 ---- .644B .339A .339A .356 -.267 .623 2335 ---- .669B .356A .356A .374 -.274 .648 2340 ---- .696B .373A .373A .392 -.281 .673 2345 ---- .723B .391A .391A .410 -.289 .699 2350 ---- .751B .410A .410A .429 -.297 .726 2355 ---- .779B .429A .429A .449 -.304 .753 2360 ---- ---- .449A .449A .470 -.311 .781 2365 ---- ---- .470A .470A .491 -.319 .810 2370 ---- ---- .491A .491A .512 -.328 .840 2375 ---- ---- .513A .513A .535 -.335 .870 2380 ---- ---- .539A .539A .558 -.342 .900 2385 ---- ---- .562A .562A .581 -.350 .931 2390 ---- ---- .585A .585A .606 -.357 .963 2395 ---- ---- .610A .610A .630 -.366 .996 2400 ---- ---- .635A .635A .656 -.373 1.029 2405 ---- ---- .661A .661A .682 -.380 1.062 2410 ---- ---- .687A .687A .709 -.387 1.096 2415 ---- ---- .715A .715A .737 -.394 1.131 2420 ---- ---- .743A .743A .765 -.401 1.166 2425 ---- ---- .771A .771A .794 -.408 1.202 2430 ---- ---- .800A .800A .823 -.415 1.238 2435 ---- ---- .830A .830A .854 -.420 1.274 2440 ---- ---- .860A .860A .885 -.426 1.311 2445 ---- ---- .891A .891A .916 -.432 1.348 2450 ---- ---- .922A .922A .948 -.438 1.386 2455 ---- ---- ---- ---- .981 -.443 1.424 2460 ---- ---- ---- ---- 1.014 -.449 1.463 2465 ---- ---- ---- ---- 1.048 -.454 1.502 2470 ---- ---- ---- ---- 1.083 -.458 1.541 2475 ---- ---- 1.089A 1.089A 1.118 -.463 1.581 2480 ---- ---- ---- ---- 1.153 -.468 1.621 2485 ---- ---- ---- ---- 1.189 -.473 1.662 2490 ---- ---- ---- ---- 1.226 -.476 1.702 2495 ---- ---- ---- ---- 1.263 -.481 1.744 2500 ---- ---- 1.267A 1.267A 1.301 -.484 1.785 2505 ---- ---- ---- ---- 1.339 -.488 1.827 2510 ---- ---- ---- ---- 1.377 -.492 1.869 2515 ---- ---- ---- ---- 1.416 -.495 1.911 2520 ---- ---- ---- ---- 1.455 -.499 1.954 2525 ---- ---- 1.459A 1.459A 1.495 -.502 1.997 2550 ---- ---- 1.660A 1.660A 1.700 -.515 2.215 2575 ---- ---- 1.870A 1.870A 1.913 -.526 2.439 2600 ---- ---- 2.087A 2.087A 2.134 -.533 2.667 2625 ---- ---- 2.310A 2.310A 2.360 -.540 2.900 2650 ---- ---- 2.539A 2.539A 2.591 -.545 3.136 2675 ---- ---- 2.772A 2.772A 2.825 -.549 3.374 2700 ---- ---- 3.008A 3.008A 3.063 -.552 3.615 2725 ---- ---- 3.247A 3.247A 3.304 -.553 3.857 2750 ---- ---- ---- ---- 3.546 -.555 4.101 2775 ---- ---- ---- ---- 3.790 -.556 4.346 2800 ---- ---- ---- ---- 4.035 -.557 4.592 2825 ---- ---- ---- ---- 4.281 -.557 4.838 2850 ---- ---- ---- ---- 4.528 -.558 5.086 2875 ---- ---- ---- ---- 4.775 -.558 5.333 2900 ---- ---- ---- ---- 5.023 -.558 5.581 2925 ---- ---- ---- ---- 5.272 -.558 5.830 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 16.53 +1.60 14.93 10050 ---- ---- ---- ---- 16.03 +1.59 14.44 10100 ---- ---- ---- ---- 15.53 +1.59 13.94 10150 ---- ---- ---- ---- 15.04 +1.59 13.45 10200 ---- ---- ---- ---- 14.54 +1.58 12.96 10250 ---- ---- ---- ---- 14.04 +1.58 12.46 10300 ---- ---- ---- ---- 13.54 +1.56 11.98 10350 ---- ---- ---- ---- 13.05 +1.56 11.49 10500 ---- ---- ---- ---- 11.57 +1.52 10.05 10550 ---- ---- ---- ---- 11.08 +1.50 9.58 10600 ---- ---- ---- ---- 10.60 +1.49 9.11 10650 ---- ---- ---- ---- 10.11 +1.46 8.65 10700 ---- ---- ---- ---- 9.63 +1.43 8.20 10750 ---- ---- ---- ---- 9.16 +1.41 7.75 10800 ---- ---- ---- ---- 8.69 +1.37 7.32 10850 ---- ---- ---- ---- 8.23 +1.34 6.89 10900 ---- ---- ---- ---- 7.77 +1.30 6.47 10950 ---- ---- ---- ---- 7.33 +1.27 6.06 11000 ---- ---- ---- ---- 6.89 +1.22 5.67 11050 ---- ---- ---- ---- 6.46 +1.18 5.28 11100 ---- ---- ---- ---- 6.04 +1.13 4.91 11150 ---- ---- ---- ---- 5.63 +1.07 4.56 11200 ---- ---- ---- ---- 5.24 +1.03 4.21 11250 ---- ---- ---- ---- 4.86 +.97 3.89 11300 ---- ---- ---- ---- 4.49 +.92 3.57 11350 ---- ---- ---- ---- 4.14 +.86 3.28 11400 ---- ---- ---- ---- 3.80 +.80 3.00 11450 ---- ---- ---- ---- 3.48 +.75 2.73 11500 ---- ---- ---- ---- 3.18 +.70 2.48 11550 ---- ---- ---- ---- 2.89 +.64 2.25 11600 ---- ---- ---- ---- 2.62 +.59 2.03 11650 ---- ---- ---- ---- 2.37 +.54 1.83 11700 ---- ---- ---- ---- 2.13 +.48 1.65 11750 ---- ---- ---- ---- 1.91 +.44 1.47 11800 ---- ---- ---- ---- 1.71 +.40 1.31 11850 ---- ---- ---- ---- 1.52 +.35 1.17 11900 ---- ---- ---- ---- 1.35 +.31 1.04 11950 ---- ---- ---- ---- 1.19 +.27 .92 6000 ---- ---- ---- ---- 56.41 +1.60 54.81 6050 ---- ---- ---- ---- 55.91 +1.60 54.31 6100 ---- ---- ---- ---- 55.42 +1.61 53.81 6150 ---- ---- ---- ---- 54.92 +1.60 53.32 6200 ---- ---- ---- ---- 54.42 +1.60 52.82 6250 ---- ---- ---- ---- 53.92 +1.60 52.32 6300 ---- ---- ---- ---- 53.42 +1.60 51.82 6350 ---- ---- ---- ---- 52.92 +1.60 51.32 6400 ---- ---- ---- ---- 52.43 +1.61 50.82 6450 ---- ---- ---- ---- 51.93 +1.60 50.33 7500 ---- ---- ---- ---- 41.46 +1.60 39.86 7550 ---- ---- ---- ---- 40.96 +1.60 39.36 7600 ---- ---- ---- ---- 40.46 +1.60 38.86 7650 ---- ---- ---- ---- 39.96 +1.60 38.36 7700 ---- ---- ---- ---- 39.46 +1.60 37.86 7750 ---- ---- ---- ---- 38.96 +1.59 37.37 7800 ---- ---- ---- ---- 38.47 +1.60 36.87 7850 ---- ---- ---- ---- 37.97 +1.60 36.37 7900 ---- ---- ---- ---- 37.47 +1.60 35.87 7950 ---- ---- ---- ---- 36.97 +1.60 35.37 8000 ---- ---- ---- ---- 36.47 +1.60 34.87 8050 ---- ---- ---- ---- 35.97 +1.60 34.37 8100 ---- ---- ---- ---- 35.48 +1.60 33.88 8150 ---- ---- ---- ---- 34.98 +1.60 33.38 8200 ---- ---- ---- ---- 34.48 +1.60 32.88 8250 ---- ---- ---- ---- 33.98 +1.60 32.38 8300 ---- ---- ---- ---- 33.48 +1.60 31.88 8350 ---- ---- ---- ---- 32.98 +1.60 31.38 8400 ---- ---- ---- ---- 32.48 +1.59 30.89 8450 ---- ---- ---- ---- 31.99 +1.60 30.39 8500 ---- ---- ---- ---- 31.49 +1.60 29.89 8550 ---- ---- ---- ---- 30.99 +1.60 29.39 8600 ---- ---- ---- ---- 30.49 +1.60 28.89 8650 ---- ---- ---- ---- 29.99 +1.60 28.39 8700 ---- ---- ---- ---- 29.49 +1.60 27.89 8750 ---- ---- ---- ---- 28.99 +1.59 27.40 8800 ---- ---- ---- ---- 28.50 +1.60 26.90 8850 ---- ---- ---- ---- 28.00 +1.60 26.40 8900 ---- ---- ---- ---- 27.50 +1.60 25.90 8950 ---- ---- ---- ---- 27.00 +1.60 25.40 9000 ---- ---- ---- ---- 26.50 +1.60 24.90 9050 ---- ---- ---- ---- 26.00 +1.59 24.41 9100 ---- ---- ---- ---- 25.50 +1.59 23.91 9150 ---- ---- ---- ---- 25.01 +1.60 23.41 9200 ---- ---- ---- ---- 24.51 +1.60 22.91 9250 ---- ---- ---- ---- 24.01 +1.60 22.41 9300 ---- ---- ---- ---- 23.51 +1.60 21.91 9350 ---- ---- ---- ---- 23.01 +1.60 21.41 9400 ---- ---- ---- ---- 22.51 +1.59 20.92 9450 ---- ---- ---- ---- 22.02 +1.60 20.42 9500 ---- ---- ---- ---- 21.52 +1.60 19.92 9550 ---- ---- ---- ---- 21.02 +1.60 19.42 9600 ---- ---- ---- ---- 20.52 +1.60 18.92 9650 ---- ---- ---- ---- 20.02 +1.60 18.42 9700 ---- ---- ---- ---- 19.52 +1.60 17.92 9750 ---- ---- ---- ---- 19.02 +1.59 17.43 9800 ---- ---- ---- ---- 18.53 +1.60 16.93 9850 ---- ---- ---- ---- 18.03 +1.60 16.43 9900 ---- ---- ---- ---- 17.53 +1.60 15.93 9950 ---- ---- ---- ---- 17.03 +1.60 15.43 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 56.05 +2.25 53.80 6050 ---- ---- ---- ---- 55.55 +2.24 53.31 6100 ---- ---- ---- ---- 55.05 +2.24 52.81 6150 ---- ---- ---- ---- 54.56 +2.25 52.31 6200 ---- ---- ---- ---- 54.06 +2.24 51.82 6250 ---- ---- ---- ---- 53.56 +2.24 51.32 6300 ---- ---- ---- ---- 53.07 +2.25 50.82 6350 ---- ---- ---- ---- 52.57 +2.24 50.33 6400 ---- ---- ---- ---- 52.07 +2.24 49.83 6450 ---- ---- ---- ---- 51.57 +2.25 49.32 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 56.84 +2.66 54.18 6000 ---- ---- ---- ---- 56.34 +2.65 53.69 6050 ---- ---- ---- ---- 55.85 +2.66 53.19 6100 ---- ---- ---- ---- 55.35 +2.65 52.70 6150 ---- ---- ---- ---- 54.86 +2.66 52.20 6200 ---- ---- ---- ---- 54.36 +2.65 51.71 6250 ---- ---- ---- ---- 53.87 +2.66 51.21 6300 ---- ---- ---- ---- 53.37 +2.65 50.72 6350 ---- ---- ---- ---- 52.88 +2.66 50.22 6400 ---- ---- ---- ---- 52.38 +2.66 49.72 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 56.35 +2.57 53.78 5950 ---- ---- ---- ---- 55.86 +2.57 53.29 6000 ---- ---- ---- ---- 55.36 +2.56 52.80 6050 ---- ---- ---- ---- 54.87 +2.57 52.30 6100 ---- ---- ---- ---- 54.38 +2.56 51.82 6150 ---- ---- ---- ---- 53.88 +2.55 51.33 6200 ---- ---- ---- ---- 53.39 +2.56 50.83 6250 ---- ---- ---- ---- 52.90 +2.56 50.34 6300 ---- ---- ---- ---- 52.41 +2.56 49.85 6350 ---- ---- ---- ---- 51.92 +2.56 49.36 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 55.38 +2.50 52.88 5950 ---- ---- ---- ---- 54.89 +2.50 52.39 6000 ---- ---- ---- ---- 54.40 +2.49 51.91 6050 ---- ---- ---- ---- 53.91 +2.49 51.42 6100 ---- ---- ---- ---- 53.43 +2.49 50.94 6150 ---- ---- ---- ---- 52.94 +2.49 50.45 6200 ---- ---- ---- ---- 52.45 +2.48 49.97 6250 ---- ---- ---- ---- 51.97 +2.49 49.48 6300 ---- ---- ---- ---- 51.48 +2.48 49.00 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 54.94 +2.36 52.58 5900 ---- ---- ---- ---- 54.46 +2.36 52.10 5950 ---- ---- ---- ---- 53.98 +2.36 51.62 6000 ---- ---- ---- ---- 53.50 +2.36 51.14 6050 ---- ---- ---- ---- 53.02 +2.35 50.67 6100 ---- ---- ---- ---- 52.54 +2.35 50.19 6150 ---- ---- ---- ---- 52.06 +2.35 49.71 6200 ---- ---- ---- ---- 51.58 +2.34 49.24 6250 ---- ---- ---- ---- 51.10 +2.34 48.76 6300 ---- ---- ---- ---- 50.62 +2.33 48.29 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 54.43 +2.30 52.13 5900 ---- ---- ---- ---- 53.95 +2.29 51.66 5950 ---- ---- ---- ---- 53.48 +2.30 51.18 6000 ---- ---- ---- ---- 53.00 +2.29 50.71 6050 ---- ---- ---- ---- 52.53 +2.29 50.24 6100 ---- ---- ---- ---- 52.06 +2.29 49.77 6150 ---- ---- ---- ---- 51.58 +2.27 49.31 6200 ---- ---- ---- ---- 51.11 +2.27 48.84 6250 ---- ---- ---- ---- 50.64 +2.27 48.37 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 53.73 +2.20 51.53 5850 ---- ---- ---- ---- 53.26 +2.20 51.06 5900 ---- ---- ---- ---- 52.79 +2.19 50.60 5950 ---- ---- ---- ---- 52.32 +2.18 50.14 6000 ---- ---- ---- ---- 51.86 +2.19 49.67 6050 ---- ---- ---- ---- 51.39 +2.18 49.21 6100 ---- ---- ---- ---- 50.93 +2.18 48.75 6150 ---- ---- ---- ---- 50.46 +2.17 48.29 6200 ---- ---- ---- ---- 50.00 +2.16 47.84 6250 ---- ---- ---- ---- 49.54 +2.16 47.38 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 52.63 +2.12 50.51 5850 ---- ---- ---- ---- 52.17 +2.12 50.05 5900 ---- ---- ---- ---- 51.71 +2.11 49.60 5950 ---- ---- ---- ---- 51.25 +2.11 49.14 6000 ---- ---- ---- ---- 50.79 +2.10 48.69 6050 ---- ---- ---- ---- 50.33 +2.09 48.24 6100 ---- ---- ---- ---- 49.87 +2.08 47.79 6150 ---- ---- ---- ---- 49.42 +2.08 47.34 6200 ---- ---- ---- ---- 48.96 +2.07 46.89 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 52.69 +2.13 50.56 5800 ---- ---- ---- ---- 52.24 +2.13 50.11 5850 ---- ---- ---- ---- 51.78 +2.12 49.66 5900 ---- ---- ---- ---- 51.33 +2.12 49.21 5950 ---- ---- ---- ---- 50.87 +2.11 48.76 6000 ---- ---- ---- ---- 50.42 +2.10 48.32 6050 ---- ---- ---- ---- 49.97 +2.10 47.87 6100 ---- ---- ---- ---- 49.52 +2.09 47.43 6150 ---- ---- ---- ---- 49.08 +2.09 46.99 6200 ---- ---- ---- ---- 48.63 +2.08 46.55 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 51.92 +1.96 49.96 5800 ---- ---- ---- ---- 51.47 +1.96 49.51 5850 ---- ---- ---- ---- 51.02 +1.95 49.07 5900 ---- ---- ---- ---- 50.57 +1.94 48.63 5950 ---- ---- ---- ---- 50.13 +1.94 48.19 6000 ---- ---- ---- ---- 49.68 +1.93 47.75 6050 ---- ---- ---- ---- 49.24 +1.92 47.32 6100 ---- ---- ---- ---- 48.80 +1.92 46.88 6150 ---- ---- ---- ---- 48.36 +1.91 46.45 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 51.64 +1.79 49.85 5750 ---- ---- ---- ---- 51.20 +1.79 49.41 5800 ---- ---- ---- ---- 50.76 +1.78 48.98 5850 ---- ---- ---- ---- 50.32 +1.78 48.54 5900 ---- ---- ---- ---- 49.88 +1.77 48.11 5950 ---- ---- ---- ---- 49.44 +1.76 47.68 6000 ---- ---- ---- ---- 49.01 +1.76 47.25 6050 ---- ---- ---- ---- 48.57 +1.74 46.83 6100 ---- ---- ---- ---- 48.14 +1.74 46.40 6150 ---- ---- ---- ---- 47.71 +1.73 45.98 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 UNCH .01 10150 ---- ---- ---- ---- .01 -.01 .02 10200 ---- ---- ---- ---- .01 -.02 .03 10250 ---- ---- ---- ---- .01 -.02 .03 10300 ---- ---- ---- ---- .01 -.03 .04 10350 ---- ---- ---- ---- .01 -.04 .05 10500 ---- ---- ---- ---- .03 -.08 .11 10550 ---- ---- ---- ---- .04 -.10 .14 10600 ---- ---- ---- ---- .06 -.11 .17 10650 ---- ---- ---- ---- .07 -.14 .21 10700 ---- ---- ---- ---- .09 -.16 .25 10750 ---- ---- ---- ---- .12 -.19 .31 10800 ---- ---- ---- ---- .15 -.22 .37 10850 ---- ---- ---- ---- .18 -.26 .44 10900 ---- ---- ---- ---- .23 -.29 .52 10950 ---- ---- ---- ---- .28 -.33 .61 11000 ---- ---- ---- ---- .34 -.37 .71 11050 ---- ---- ---- ---- .41 -.42 .83 11100 ---- ---- ---- ---- .49 -.46 .95 11150 ---- ---- ---- ---- .58 -.52 1.10 11200 ---- ---- ---- ---- .68 -.57 1.25 11250 ---- ---- ---- ---- .80 -.62 1.42 11300 ---- ---- ---- ---- .93 -.68 1.61 11350 ---- ---- ---- ---- 1.08 -.73 1.81 11400 ---- ---- ---- ---- 1.24 -.79 2.03 11450 ---- ---- ---- ---- 1.42 -.84 2.26 11500 ---- ---- ---- ---- 1.61 -.90 2.51 11550 ---- ---- ---- ---- 1.82 -.96 2.78 11600 ---- ---- ---- ---- 2.05 -1.01 3.06 11650 ---- ---- ---- ---- 2.30 -1.06 3.36 11700 ---- ---- ---- ---- 2.56 -1.11 3.67 11750 ---- ---- ---- ---- 2.84 -1.16 4.00 11800 ---- ---- ---- ---- 3.13 -1.21 4.34 11850 ---- ---- ---- ---- 3.44 -1.25 4.69 11900 ---- ---- ---- ---- 3.77 -1.29 5.06 11950 ---- ---- ---- ---- 4.11 -1.32 5.43 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 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .01 -.01 .02 6250 ---- ---- ---- ---- .01 -.01 .02 6300 ---- ---- ---- ---- .01 -.01 .02 6350 ---- ---- ---- ---- .01 -.02 .03 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .02 -.02 .04 5950 ---- ---- ---- ---- .03 -.01 .04 6000 ---- ---- ---- ---- .03 -.02 .05 6050 ---- ---- ---- ---- .03 -.02 .05 6100 ---- ---- ---- ---- .04 -.02 .06 6150 ---- ---- ---- ---- .04 -.03 .07 6200 ---- ---- ---- ---- .05 -.02 .07 6250 ---- ---- ---- ---- .05 -.03 .08 6300 ---- ---- ---- ---- .06 -.03 .09 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .06 -.03 .09 5900 ---- ---- ---- ---- .07 -.03 .10 5950 ---- ---- ---- ---- .08 -.03 .11 6000 ---- ---- ---- ---- .08 -.04 .12 6050 ---- ---- ---- ---- .09 -.04 .13 6100 ---- ---- ---- ---- .10 -.05 .15 6150 ---- ---- ---- ---- .11 -.05 .16 6200 ---- ---- ---- ---- .12 -.05 .17 6250 ---- ---- ---- ---- .13 -.06 .19 6300 ---- ---- ---- ---- .14 -.06 .20 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .12 -.05 .17 5900 ---- ---- ---- ---- .13 -.06 .19 5950 ---- ---- ---- ---- .14 -.06 .20 6000 ---- ---- ---- ---- .15 -.07 .22 6050 ---- ---- ---- ---- .17 -.06 .23 6100 ---- ---- ---- ---- .18 -.07 .25 6150 ---- ---- ---- ---- .19 -.08 .27 6200 ---- ---- ---- ---- .21 -.08 .29 6250 ---- ---- ---- ---- .23 -.08 .31 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .19 -.07 .26 5850 ---- ---- ---- ---- .20 -.07 .27 5900 ---- ---- ---- ---- .22 -.07 .29 5950 ---- ---- ---- ---- .23 -.09 .32 6000 ---- ---- ---- ---- .25 -.09 .34 6050 ---- ---- ---- ---- .27 -.09 .36 6100 ---- ---- ---- ---- .29 -.10 .39 6150 ---- ---- ---- ---- .31 -.10 .41 6200 ---- ---- ---- ---- .33 -.11 .44 6250 ---- ---- ---- ---- .35 -.12 .47 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .28 -.09 .37 5850 ---- ---- ---- ---- .30 -.10 .40 5900 ---- ---- ---- ---- .32 -.10 .42 5950 ---- ---- ---- ---- .34 -.11 .45 6000 ---- ---- ---- ---- .37 -.11 .48 6050 ---- ---- ---- ---- .39 -.12 .51 6100 ---- ---- ---- ---- .42 -.12 .54 6150 ---- ---- ---- ---- .44 -.14 .58 6200 ---- ---- ---- ---- .47 -.14 .61 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .36 -.11 .47 5800 ---- ---- ---- ---- .38 -.12 .50 5850 ---- ---- ---- ---- .40 -.13 .53 5900 ---- ---- ---- ---- .43 -.13 .56 5950 ---- ---- ---- ---- .46 -.14 .60 6000 ---- ---- ---- ---- .49 -.14 .63 6050 ---- ---- ---- ---- .52 -.15 .67 6100 ---- ---- ---- ---- .55 -.16 .71 6150 ---- ---- ---- ---- .58 -.17 .75 6200 ---- ---- ---- ---- .62 -.17 .79 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .46 -.13 .59 5800 ---- ---- ---- ---- .49 -.14 .63 5850 ---- ---- ---- ---- .52 -.14 .66 5900 ---- ---- ---- ---- .55 -.15 .70 5950 ---- ---- ---- ---- .58 -.16 .74 6000 ---- ---- ---- ---- .62 -.16 .78 6050 ---- ---- ---- ---- .65 -.17 .82 6100 ---- ---- ---- ---- .69 -.18 .87 6150 ---- ---- ---- ---- .73 -.19 .92 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .57 -.14 .71 5750 ---- ---- ---- ---- .60 -.15 .75 5800 ---- ---- ---- ---- .64 -.16 .80 5850 ---- ---- ---- ---- .67 -.17 .84 5900 ---- ---- ---- ---- .71 -.17 .88 5950 ---- ---- ---- ---- .75 -.18 .93 6000 ---- ---- ---- ---- .79 -.19 .98 6050 ---- ---- ---- ---- .84 -.19 1.03 6100 ---- ---- ---- ---- .88 -.20 1.08 6150 ---- ---- ---- ---- .93 -.21 1.14 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 06 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1810 ---- ---- ---- 18.75A 20.00 ---- ---- 1820 ---- ---- ---- 15.75A 20.00 ---- ---- 1830 14.50 19.50B 14.50 13.75A 20.00 ---- 1 ---- 1840 ---- ---- ---- 9.00A 20.00 ---- ---- 1850 ---- ---- ---- 6.00A 20.00 ---- ---- 1860 ---- ---- ---- 1.75A 20.00 ---- ---- 1870 4.75 10.00B 4.00 3.00A .00 ---- 21 ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 ECG JAN 23 06 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 10.00 10.00 .50A .50A .00 ---- 1 ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1870 13.25 13.25 10.00A 10.00A 20.00 ---- 50 ---- 1880 ---- ---- ---- 19.50B 20.00 ---- ---- 1900 ---- ---- ---- 19.25B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 ECH JAN 23 06 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 17.75A 20.00 ---- ---- 380 ---- ---- ---- 10.25A 20.00 ---- ---- 385 ---- ---- ---- 2.50A 20.00 ---- ---- 390 2.75 19.50B .50A .50A 20.00 ---- 1 ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECH JAN 23 06 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 10.00 10.00 .50A 13.75B .00 ---- 1 ---- 390 8.00 8.00 .75A .75A .00 ---- 4 ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 ECI JAN 23 06 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 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 17.50A 20.00 ---- ---- 2350 ---- ---- ---- 7.00A 20.00 ---- ---- 2400 3.00 13.25B 1.25A 3.00A .00 ---- 5 ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 ECI JAN 23 06 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 15.75 15.75 6.75A 17.00B 20.00 ---- 2 ---- 2450 ---- ---- ---- 19.50B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 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 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 *** END OF REPORT ***