FINAL PRE-CLEARING PRICES AS OF 01/09/23 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 ---- ---- 11 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4GC Gold Enhanced Delivery Futures JAN23 ---- ---- ---- ---- 1827.3 +8.5 1818.8 FEB23 ---- ---- ---- ---- 1827.7 +8.5 1819.2 MAR23 ---- ---- ---- ---- 1828.1 +8.5 1819.6 APR23 ---- ---- ---- ---- 1825.2 +8.5 1816.7 JUN23 ---- ---- ---- ---- 1817.8 +8.5 1809.3 AUG23 ---- ---- ---- ---- 1813.7 +8.5 1805.2 OCT23 ---- ---- ---- ---- 1809.6 +8.5 1801.1 DEC23 ---- ---- ---- ---- 1805.5 +8.5 1797.0 FEB24 ---- ---- ---- ---- 1803.4 +8.5 1794.9 APR24 ---- ---- ---- ---- 1798.4 +8.5 1789.9 JUN24 ---- ---- ---- ---- 1793.4 +8.5 1784.9 AUG24 ---- ---- ---- ---- 1789.3 +8.5 1780.8 OCT24 ---- ---- ---- ---- 1785.2 +8.5 1776.7 DEC24 ---- ---- ---- ---- 1781.4 +8.5 1772.9 JUN25 ---- ---- ---- ---- 1769.4 +8.5 1760.9 DEC25 ---- ---- ---- ---- 1757.4 +8.5 1748.9 JUN26 ---- ---- ---- ---- 1745.4 +8.5 1736.9 DEC26 ---- ---- ---- ---- 1737.4 +8.5 1728.9 JUN27 ---- ---- ---- ---- 1727.4 +8.5 1718.9 DEC27 ---- ---- ---- ---- 1717.4 +8.5 1708.9 JUN28 ---- ---- ---- ---- 1707.4 +8.5 1698.9 DEC28 ---- ---- ---- ---- 1697.4 +8.5 1688.9 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 218.26 -4.15 222.41 195 486 FEB23 ---- ---- ---- ---- 222.41 UNCH 222.41 195 530 MAR23 ---- ---- ---- ---- 222.41 UNCH 222.41 195 802 APR23 ---- ---- ---- ---- 222.41 UNCH 222.41 195 748 MAY23 ---- ---- ---- ---- 222.41 UNCH 222.41 195 750 JUN23 ---- ---- ---- ---- 222.41 UNCH 222.41 195 734 JLY23 ---- ---- ---- ---- 221.72 UNCH 221.72 215 356 AUG23 ---- ---- ---- ---- 221.72 UNCH 221.72 215 357 SEP23 ---- ---- ---- ---- 221.72 UNCH 221.72 215 351 OCT23 ---- ---- ---- ---- 222.41 UNCH 222.41 195 320 NOV23 ---- ---- ---- ---- 222.41 UNCH 222.41 195 304 DEC23 ---- ---- ---- ---- 222.41 UNCH 222.41 195 247 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2400 5985 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 342.19 -3.03 345.22 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 ---- 2400.00B ---- 2400.00B 2443.25 +158.00 2285.25 FEB23 ---- ---- ---- 2465.00B 2455.75 +158.00 28 2297.75 480 263 MAR23 2365.00 2474.50B 2350.25 2455.50A 2464.75 +156.25 1950 2308.50 1987 651 APR23 2424.50 2458.00 2424.50 2442.25A 2470.75 +156.25 899 2314.50 914 341 MAY23 2412.50 2468.00 2412.50 2468.00B 2476.25 +155.25 564 2321.00 45 46 JUN23 2471.50 2471.50 2471.50 2473.25B 2482.50 +157.25 2 2325.25 10 9 JLY23 ---- ---- ---- ---- 2498.00 +157.00 2341.00 AUG23 ---- ---- ---- ---- 2512.00 +157.00 2355.00 SEP23 ---- 2440.00B ---- 2440.00B 2526.50 +156.75 2369.75 OCT23 ---- ---- ---- ---- 2539.75 +156.50 2383.25 NOV23 ---- ---- ---- ---- 2555.25 +156.50 2398.75 DEC23 ---- ---- ---- 2564.50B 2561.75 +156.25 2405.50 3 JAN24 ---- ---- ---- ---- 2572.50 +156.25 2416.25 FEB24 ---- ---- ---- ---- 2585.25 +156.25 2429.00 MAR24 ---- ---- ---- ---- 2596.25 +156.25 2440.00 APR24 ---- ---- ---- ---- 2605.50 +156.25 2449.25 MAY24 ---- ---- ---- ---- 2613.50 +156.25 2457.25 JUN24 ---- ---- ---- ---- 2621.50 +156.25 2465.25 JLY24 ---- ---- ---- ---- 2631.75 +156.25 2475.50 AUG24 ---- ---- ---- ---- 2643.00 +156.25 2486.75 SEP24 ---- ---- ---- ---- 2653.25 +156.25 2497.00 OCT24 ---- ---- ---- ---- 2663.00 +156.25 2506.75 NOV24 ---- ---- ---- ---- 2674.75 +156.25 2518.50 DEC24 ---- ---- ---- ---- 2659.25 +156.25 2503.00 4 JAN25 ---- ---- ---- ---- 2666.25 +156.25 2510.00 FEB25 ---- ---- ---- ---- 2673.25 +156.25 2517.00 MAR25 ---- ---- ---- ---- 2680.25 +156.25 2524.00 APR25 ---- ---- ---- ---- 2689.25 +156.25 2533.00 MAY25 ---- ---- ---- ---- 2698.25 +156.25 2542.00 JUN25 ---- ---- ---- ---- 2706.25 +156.25 2550.00 JLY25 ---- ---- ---- ---- 2715.25 +156.25 2559.00 AUG25 ---- ---- ---- ---- 2723.25 +156.25 2567.00 SEP25 ---- ---- ---- ---- 2731.25 +156.25 2575.00 OCT25 ---- ---- ---- ---- 2739.25 +156.25 2583.00 NOV25 ---- ---- ---- ---- 2746.25 +156.25 2590.00 DEC25 ---- ---- ---- ---- 2754.25 +156.25 2598.00 JAN26 ---- ---- ---- ---- 2762.25 +156.25 2606.00 FEB26 ---- ---- ---- ---- 2770.25 +156.25 2614.00 MAR26 ---- ---- ---- ---- 2778.25 +156.25 2622.00 APR26 ---- ---- ---- ---- 2787.25 +156.25 2631.00 MAY26 ---- ---- ---- ---- 2795.25 +156.25 2639.00 JUN26 ---- ---- ---- ---- 2803.25 +156.25 2647.00 JLY26 ---- ---- ---- ---- 2811.25 +156.25 2655.00 AUG26 ---- ---- ---- ---- 2818.25 +156.25 2662.00 SEP26 ---- ---- ---- ---- 2826.25 +156.25 2670.00 OCT26 ---- ---- ---- ---- 2833.25 +156.25 2677.00 NOV26 ---- ---- ---- ---- 2841.25 +156.25 2685.00 DEC26 ---- ---- ---- ---- 2849.25 +156.25 2693.00 JAN27 ---- ---- ---- ---- 2859.25 +156.25 2703.00 FEB27 ---- ---- ---- ---- 2869.25 +156.25 2713.00 MAR27 ---- ---- ---- ---- 2879.25 +156.25 2723.00 APR27 ---- ---- ---- ---- 2890.25 +156.25 2734.00 MAY27 ---- ---- ---- ---- 2900.25 +156.25 2744.00 JUN27 ---- ---- ---- ---- 2910.25 +156.25 2754.00 JLY27 ---- ---- ---- ---- 2918.25 +156.25 2762.00 AUG27 ---- ---- ---- ---- 2932.25 +156.25 2776.00 SEP27 ---- ---- ---- ---- 2935.25 +156.25 2779.00 OCT27 ---- ---- ---- ---- 2942.25 +156.25 2786.00 NOV27 ---- ---- ---- ---- 2950.25 +156.25 2794.00 DEC27 ---- ---- ---- ---- 2958.25 +156.25 2802.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3443 3436 1317 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .27650 +.02447 .25203 3399 FEB23 .27000 .27000 .27000 .27000 .27130 +.00630 30 .26500 5 3237 MAR23 .27000 .27000 .27000 .27000 .27186 +.00686 10 .26500 5 3031 APR23 ---- .26250B ---- .26250B .27144 +.01553 .25591 55 2210 MAY23 ---- .26500B ---- .26500B .27144 +.00894 .26250 115 1784 JUN23 ---- ---- ---- ---- .27144 +.01644 .25500 50 2064 JLY23 ---- ---- ---- .27000B .27233 +.00333 .26900 25 1829 AUG23 ---- ---- ---- .27000B .27233 +.00333 .26900 25 2230 SEP23 ---- ---- ---- ---- .27233 -.00767 .28000 25 1903 OCT23 ---- ---- ---- .27000B .27270 +.00770 .26500 70 1147 NOV23 ---- ---- ---- ---- .27270 +.00770 .26500 70 1189 DEC23 ---- ---- ---- ---- .27270 +.00770 .26500 70 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 ---- ---- ---- ---- .28000 UNCH .28000 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 40 515 25953 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 450.00 450.00 450.00 450.00 450.00 UNCH 7 450.00 2 1493 FEB23 ---- ---- ---- ---- 455.00 UNCH 455.00 968 MAR23 ---- ---- ---- ---- 455.00 UNCH 455.00 778 APR23 ---- ---- ---- ---- 465.00 UNCH 465.00 645 MAY23 ---- ---- ---- ---- 465.00 UNCH 465.00 636 JUN23 ---- ---- ---- ---- 465.00 UNCH 465.00 640 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 7 2 8106 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.89 -.04 18.93 531 FEB23 ---- ---- ---- ---- 18.08 -.15 18.23 509 MAR23 ---- ---- ---- ---- 18.11 -.12 18.23 628 APR23 ---- ---- ---- ---- 18.18 -.05 18.23 571 MAY23 ---- ---- ---- ---- 18.18 -.10 18.28 564 JUN23 ---- ---- ---- ---- 18.18 -.10 18.28 582 JLY23 ---- ---- ---- ---- 18.05 -.33 18.38 20 494 AUG23 ---- ---- ---- ---- 18.05 -.33 18.38 20 471 SEP23 ---- ---- ---- ---- 18.05 -.33 18.38 20 579 OCT23 ---- ---- ---- ---- 18.05 -.30 18.35 15 578 NOV23 ---- ---- ---- ---- 18.05 -.32 18.37 27 581 DEC23 ---- ---- ---- ---- 18.05 -.30 18.35 15 527 JAN24 ---- ---- ---- ---- 18.23 -.35 18.58 467 FEB24 ---- ---- ---- ---- 18.23 -.35 18.58 483 MAR24 ---- ---- ---- ---- 18.23 -.35 18.58 435 APR24 ---- ---- ---- ---- 18.31 -.29 18.60 495 MAY24 ---- ---- ---- ---- 18.34 -.26 18.60 491 JUN24 ---- ---- ---- ---- 18.34 -.26 18.60 440 JLY24 ---- ---- ---- ---- 18.25 -.38 18.63 315 AUG24 ---- ---- ---- ---- 18.25 -.38 18.63 330 SEP24 ---- ---- ---- ---- 18.25 -.38 18.63 370 OCT24 ---- ---- ---- ---- 18.34 -.91 19.25 30 403 NOV24 ---- ---- ---- ---- 18.34 -.91 19.25 30 403 DEC24 ---- ---- ---- ---- 18.34 -.91 19.25 30 315 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 207 12728 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 291.67 -8.33 300.00 10 1846 FEB23 ---- ---- ---- ---- 304.24 UNCH 304.24 66 1816 MAR23 ---- ---- ---- ---- 304.24 UNCH 304.24 66 1885 APR23 ---- ---- ---- ---- 307.50 +3.26 304.24 66 1725 MAY23 ---- ---- ---- ---- 307.50 +3.26 304.24 66 1710 JUN23 ---- ---- ---- ---- 307.50 +3.26 304.24 66 1710 JLY23 ---- ---- ---- ---- 300.75 UNCH 300.75 106 1441 AUG23 ---- ---- ---- ---- 300.75 UNCH 300.75 106 1451 SEP23 ---- ---- ---- ---- 300.75 UNCH 300.75 106 1431 OCT23 ---- ---- ---- ---- 304.24 UNCH 304.24 66 1316 NOV23 ---- ---- ---- ---- 304.24 UNCH 304.24 66 1156 DEC23 ---- ---- ---- ---- 304.24 UNCH 304.24 66 1153 TOTAL EST.VOL VOLUME OPEN INT TOTAL 856 18640 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 726.00 730.00 715.00 730.00 730.00 +3.00 37 727.00 21 1145 FEB23 740.00 765.00 740.00 763.00 760.00 +11.00 103 749.00 128 1177 MAR23 745.00 775.00 745.00 775.00 775.00 +16.00 36 759.00 15 605 APR23 765.00 765.00 765.00 766.00B 765.00 +5.00 5 760.00 316 MAY23 ---- ---- 765.00A 765.00A 765.00 -3.00 768.00 50 881 JUN23 770.00 780.00 770.00 780.00 780.00 UNCH 10 780.00 471 JLY23 765.00 780.00 765.00 780.00 780.00 UNCH 10 780.00 489 AUG23 765.00 765.00 765.00 765.00 765.00 -15.00 5 780.00 203 SEP23 770.00 770.00 770.00 770.00 770.00 -10.00 5 780.00 503 OCT23 775.00 775.00 775.00 775.00 775.00 -5.00 5 780.00 5 164 NOV23 775.00 780.00B 775.00 780.00B 775.00 -5.00 5 780.00 5 174 DEC23 775.00 775.00 775.00 775.00 775.00 -5.00 5 780.00 5 179 JAN24 ---- ---- ---- 800.00A ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 226 229 6307 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- 400.00B ---- ---- ---- FEB23 ---- ---- ---- 400.00B ---- ---- ---- MAR23 ---- ---- ---- 400.00B ---- ---- ---- APR23 ---- ---- ---- 395.00B ---- ---- ---- MAY23 ---- ---- ---- 395.00B ---- ---- ---- JUN23 ---- ---- ---- 390.00B ---- ---- ---- GC Gold Futures JAN23 1867.0 1880.0 1867.0 1868.8A 1872.7 +8.5 62 1864.2 26 57 FEB23 1872.8 1886.4 1869.3 1876.3 1877.8 +8.1 198245 1869.7 215367 361072 MAR23 1882.0 1893.0 1881.4 1883.7 1885.3 +8.4 358 1876.9 295 519 APR23 1886.4 1902.4 1886.4 1892.7 1894.2 +8.3 50581 1885.9 16596 66140 JUN23 1902.5 1918.7 1902.5 1908.8A 1910.7 +8.6 5835 1902.1 1699 18353 AUG23 1920.7 1933.6B 1920.7 1922.9A 1926.9 +8.1 1512 1918.8 467 6709 OCT23 1938.3 1948.3 1938.3 1945.7B 1943.3 +8.4 46 1934.9 42 1399 DEC23 1956.0 1967.8 1956.0 1956.6A 1959.8 +8.5 733 1951.3 357 8070 FEB24 1970.2 1980.9 1970.2 1972.8A 1975.2 +9.0 10 1966.2 7 472 APR24 ---- ---- ---- 1989.3B 1989.4 +9.0 1980.4 1 JUN24 ---- ---- ---- ---- 2003.6 +9.0 1994.6 294 AUG24 ---- ---- ---- ---- 2012.1 +9.0 2003.1 OCT24 ---- ---- ---- ---- 2026.2 +9.0 2017.2 DEC24 2030.0 2030.0 2030.0 2032.8B 2040.0 +9.0 2 2031.0 154 JUN25 ---- ---- ---- ---- 2061.2 +9.0 2052.2 1 DEC25 ---- ---- ---- ---- 2082.7 +9.0 2073.7 7 JUN26 ---- ---- ---- ---- 2092.7 +9.0 2083.7 DEC26 ---- ---- ---- ---- 2112.4 +9.0 2103.4 2 JUN27 ---- ---- ---- ---- 2122.4 +9.0 2113.4 DEC27 ---- ---- ---- ---- 2140.2 +9.0 2131.2 JUN28 ---- ---- ---- ---- 2150.2 +9.0 2141.2 DEC28 ---- ---- ---- ---- 2168.0 +9.0 2159.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 257384 234856 463250 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1882.9 +29.8 1853.1 GCK Kilo Gold Futures JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 GCT GOLD TAS FUTURES FEB23 .0 .6B .0 .2A .0 UNCH 14376 .0 APR23 .0 .4B -.1 .4B .0 UNCH 12380 .0 JUN23 .0 .1 .0 .1 .0 UNCH 1113 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27869 GSP JAN 23 LONDON SPOT GOLD 11 ---- ---- ---- ---- 1873.47 +9.17 1864.30 12 ---- ---- ---- ---- 1873.50 +9.20 1864.30 13 ---- ---- ---- ---- 1873.50 +9.23 1864.27 17 ---- ---- ---- ---- 1873.50 +9.23 1864.27 19 ---- ---- ---- ---- 1873.47 +9.20 1864.27 20 ---- ---- ---- ---- 1873.47 +9.20 1864.27 23 ---- ---- ---- ---- 1873.47 +9.20 1864.27 24 ---- ---- ---- ---- 1873.47 +9.20 1864.27 25 ---- ---- ---- ---- 1873.47 ---- ---- 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 3.9435 4.0270 3.9385 4.0025A 4.0185 +.1100 376 3.9085 422 1444 FEB23 3.9650 4.0370 3.9380 4.0075 4.0245 +.1130 796 3.9115 343 2045 MAR23 3.9235 4.0445 3.9235 4.0105B 4.0265 +.1155 101593 3.9110 96746 110606 APR23 3.9685 4.0295 3.9685 4.0130B 4.0280 +.1175 114 3.9105 105 893 MAY23 3.9255 4.0450 3.9255 4.0125 4.0295 +.1165 15245 3.9130 11487 28080 JUN23 3.9635 3.9635 3.9635 3.9550A 4.0310 +.1160 46 3.9150 35 778 JLY23 3.9700 4.0455 3.9390 4.0140B 4.0315 +.1165 8251 3.9150 5486 12835 AUG23 4.0010 4.0070B 4.0010 4.0120B 4.0320 +.1165 11 3.9155 11 537 SEP23 3.9400 4.0445B 3.9400 4.0140B 4.0315 +.1160 2580 3.9155 2331 7635 OCT23 ---- 4.0170B ---- 4.0445B 4.0345 +.1145 2 3.9200 2 325 NOV23 3.9800 4.0185B 3.9730A 3.9545A 4.0365 +.1155 5 3.9210 1 229 DEC23 3.9600 4.0365 3.9500 4.0145B 4.0295 +.1170 959 3.9125 717 6961 JAN24 3.9800 4.0130B 3.9710A 3.9705A 4.0330 +.1175 2 3.9155 4 88 FEB24 ---- 3.9860B ---- 4.0050B 4.0345 +.1180 1 3.9165 4 65 MAR24 4.0360 4.0375 3.9945 4.0025B 4.0240 +.1185 44 3.9055 45 492 APR24 ---- 3.9765B ---- 3.9765B 4.0225 +.1185 1 3.9040 31 MAY24 ---- ---- ---- 4.0285B 4.0185 +.1185 5 3.9000 34 JUN24 ---- 3.9695B ---- 3.9695B 4.0190 +.1185 3.9005 10 JLY24 ---- 3.9815B ---- 3.9815B 4.0130 +.1185 3 3.8945 3 52 AUG24 ---- 3.9595B ---- 3.9605B 4.0125 +.1185 3.8940 1 SEP24 ---- ---- ---- 3.9725B 4.0085 +.1185 2 3.8900 3 19 OCT24 ---- ---- ---- ---- 4.0095 +.1185 3.8910 11 NOV24 ---- ---- ---- ---- 4.0065 +.1185 3.8880 DEC24 3.9180 3.9180 3.9180 3.9550B 4.0015 +.1185 2 3.8830 2 93 MAR25 ---- ---- ---- ---- 3.9965 +.1185 3.8780 2 2 MAY25 ---- ---- ---- ---- 4.0090 +.1185 3.8905 JLY25 ---- ---- ---- ---- 4.0090 +.1185 3.8905 SEP25 ---- ---- ---- ---- 4.0090 +.1185 3.8905 DEC25 ---- ---- ---- ---- 4.0090 +.1185 3.8905 MAR26 ---- ---- ---- ---- 4.0255 +.1185 3.9070 MAY26 ---- ---- ---- ---- 4.0385 +.1185 3.9200 JLY26 ---- ---- ---- ---- 4.0390 +.1185 3.9205 SEP26 ---- ---- ---- ---- 4.0515 +.1185 3.9330 DEC26 ---- ---- ---- ---- 4.0640 +.1185 3.9455 1 MAR27 ---- ---- ---- ---- 4.0615 +.1185 3.9430 MAY27 ---- ---- ---- ---- 4.0590 +.1185 3.9405 JLY27 ---- ---- ---- ---- 4.0565 +.1185 3.9380 SEP27 ---- ---- ---- ---- 4.0540 +.1185 3.9355 DEC27 ---- ---- ---- ---- 4.0665 +.1185 3.9480 MAR28 ---- ---- ---- ---- 4.0640 +.1185 3.9455 TOTAL EST.VOL VOLUME OPEN INT TOTAL 130038 117749 173267 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 381 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 381 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.9865 +.1790 3.8075 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 3.9770 +.0883 3.8887 1083 FEB23 ---- ---- ---- ---- 4.0247 +.1133 3.9114 1652 MAR23 ---- ---- ---- ---- 4.0266 +.1156 3.9110 1436 APR23 ---- ---- ---- ---- 4.0282 +.1174 3.9108 1211 MAY23 ---- ---- ---- ---- 4.0296 +.1164 3.9132 1279 JUN23 ---- ---- ---- ---- 4.0310 +.1160 3.9150 1028 JLY23 ---- ---- ---- ---- 4.0316 +.1165 3.9151 869 AUG23 ---- ---- ---- ---- 4.0320 +.1165 3.9155 822 SEP23 ---- ---- ---- ---- 4.0318 +.1158 3.9160 1053 OCT23 ---- ---- ---- ---- 4.0347 +.1146 3.9201 1053 NOV23 ---- ---- ---- ---- 4.0358 +.1156 3.9202 1023 DEC23 ---- ---- ---- ---- 4.0299 +.1171 3.9128 1037 JAN24 ---- ---- ---- ---- 4.0331 +.1175 3.9156 1099 FEB24 ---- ---- ---- ---- 4.0335 +.1181 3.9154 MAR24 ---- ---- ---- ---- 4.0239 +.1185 3.9054 APR24 ---- ---- ---- ---- 4.0221 +.1185 3.9036 MAY24 ---- ---- ---- ---- 4.0185 +.1185 3.9000 JUN24 ---- ---- ---- ---- 4.0184 +.1185 3.8999 JLY24 ---- ---- ---- ---- 4.0130 +.1185 3.8945 AUG24 ---- ---- ---- ---- 4.0121 +.1185 3.8936 SEP24 ---- ---- ---- ---- 4.0086 +.1185 3.8901 OCT24 ---- ---- ---- ---- 4.0092 +.1185 3.8907 NOV24 ---- ---- ---- ---- 4.0060 +.1185 3.8875 DEC24 ---- ---- ---- ---- 4.0015 +.1185 3.8830 MAR25 ---- ---- ---- ---- 3.9965 +.1185 3.8780 MAY25 ---- ---- ---- ---- 4.0090 +.1185 3.8905 JLY25 ---- ---- ---- ---- 4.0090 +.1185 3.8905 SEP25 ---- ---- ---- ---- 4.0090 +.1185 3.8905 DEC25 ---- ---- ---- ---- 4.0090 +.1185 3.8905 MAR26 ---- ---- ---- ---- 4.0255 +.1185 3.9070 MAY26 ---- ---- ---- ---- 4.0385 +.1185 3.9200 JLY26 ---- ---- ---- ---- 4.0390 +.1185 3.9205 SEP26 ---- ---- ---- ---- 4.0515 +.1185 3.9330 DEC26 ---- ---- ---- ---- 4.0640 +.1185 3.9455 MAR27 ---- ---- ---- ---- 4.0615 +.1185 3.9430 MAY27 ---- ---- ---- ---- 4.0590 +.1185 3.9405 JLY27 ---- ---- ---- ---- 4.0565 +.1185 3.9380 SEP27 ---- ---- ---- ---- 4.0540 +.1185 3.9355 DEC27 ---- ---- ---- ---- 4.0665 +.1185 3.9480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14645 HGT COPPER TAS FUTURES MAR23 .0000 .0000 -.0030 -.0030 .0000 UNCH 2458 .0000 MAY23 .0000 .0005B -.0025 .0005B .0000 UNCH 443 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 690 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 32 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3623 HRC NYMEX STEEL FUTURES JAN23 730.00 735.00 713.00 733.00 730.00 UNCH 139 730.00 23 3349 FEB23 765.00 788.00 756.00 780.00 778.00 +3.00 290 775.00 77 3381 MAR23 780.00 805.00 770.00 800.00 800.00 +20.00 153 780.00 5 2696 APR23 791.00 815.00 785.00 805.00A 810.00 +18.00 51 792.00 4 1761 MAY23 800.00 815.00 800.00 811.00 815.00 +10.00 28 805.00 1848 JUN23 805.00 825.00 805.00 812.00 815.00 +10.00 13 805.00 1818 JLY23 801.00 815.00 801.00 815.00 815.00 +5.00 15 810.00 26 1539 AUG23 810.00 815.00 810.00 815.00 812.00 -3.00 10 815.00 26 1635 SEP23 810.00 816.00B 810.00 816.00B 815.00 UNCH 9 815.00 26 1580 OCT23 810.00 825.00 810.00 825.00 825.00 +10.00 7 815.00 5 949 NOV23 810.00 825.00 810.00 825.00 825.00 +10.00 14 815.00 2 910 DEC23 810.00 820.00 810.00 820.00 820.00 +5.00 7 815.00 2 803 JAN24 825.00 825.00 825.00 825.00 825.00 +2.00 1 823.00 50 FEB24 820.00 820.00 820.00 820.00 820.00 +3.00 5 817.00 130 MAR24 ---- ---- ---- ---- 822.00 +3.00 819.00 50 APR24 ---- ---- ---- ---- 826.00 +3.00 823.00 50 MAY24 ---- ---- ---- ---- 826.00 +3.00 823.00 125 JUN24 ---- ---- ---- ---- 851.00 +3.00 848.00 50 JLY24 ---- ---- ---- ---- 851.00 +3.00 848.00 AUG24 ---- ---- ---- ---- 851.00 +3.00 848.00 75 SEP24 ---- ---- ---- ---- 851.00 +3.00 848.00 OCT24 ---- ---- ---- ---- 851.00 +3.00 848.00 NOV24 ---- ---- ---- ---- 851.00 +3.00 848.00 25 DEC24 ---- ---- ---- ---- 851.00 +3.00 848.00 JAN25 ---- ---- ---- ---- 851.00 +3.00 848.00 FEB25 ---- ---- ---- ---- 851.00 +3.00 848.00 MAR25 ---- ---- ---- ---- 851.00 +3.00 848.00 APR25 ---- ---- ---- ---- 851.00 +3.00 848.00 MAY25 ---- ---- ---- ---- 851.00 +3.00 848.00 JUN25 ---- ---- ---- ---- 851.00 +3.00 848.00 JLY25 ---- ---- ---- ---- 851.00 +3.00 848.00 AUG25 ---- ---- ---- ---- 851.00 +3.00 848.00 SEP25 ---- ---- ---- ---- 851.00 +3.00 848.00 OCT25 ---- ---- ---- ---- 851.00 +3.00 848.00 NOV25 ---- ---- ---- ---- 851.00 +3.00 848.00 DEC25 ---- ---- ---- ---- 851.00 +3.00 848.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 742 196 22824 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 UNCH 81.79 FEB23 ---- ---- ---- ---- 80.00 -.50 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 1872.3 1886.4 1869.8 1876.2 1877.8 +8.1 46876 1869.7 61695 18236 APR23 1889.0 1902.1 1886.8 1892.2A 1894.2 +8.3 1089 1885.9 1260 2910 JUN23 1904.2 1918.7B 1904.2 1907.5A 1910.7 +8.6 336 1902.1 1147 983 AUG23 1921.5 1934.4 1921.4 1922.8A 1926.9 +8.1 86 1918.8 90 154 OCT23 1937.7 1948.6 1937.7 1950.9B 1943.3 +8.4 15 1934.9 39 46 DEC23 1951.8 1972.2 1951.8 1962.9B 1959.8 +8.5 19 1951.3 6 125 FEB24 ---- 1971.4B ---- 1979.1B 1975.2 +9.0 1966.2 16 21 APR24 ---- ---- ---- ---- 1989.4 +9.0 1980.4 2 JUN24 ---- ---- ---- ---- 2003.6 +9.0 1994.6 6 AUG24 ---- ---- ---- ---- 2012.1 +9.0 2003.1 OCT24 ---- ---- ---- ---- 2026.2 +9.0 2017.2 DEC24 ---- ---- ---- ---- 2040.0 +9.0 2031.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48421 64253 22483 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures FEB23 3.9600 4.0200 3.9600 4.0200 4.0245 +.1130 8 3.9115 20 MAR23 3.9300 4.0440 3.9295 4.0110A 4.0265 +.1155 5677 3.9110 3986 1449 APR23 4.0300 4.0300 4.0300 4.0300 4.0280 +.1175 2 3.9105 4 MAY23 3.9545 4.0445B 3.9350 4.0125A 4.0295 +.1165 86 3.9130 113 147 JUN23 ---- ---- ---- ---- 4.0310 +.1160 3.9150 1 JLY23 4.0000 4.0350 3.9900 4.0115A 4.0315 +.1165 5 3.9150 5 9 AUG23 ---- ---- ---- ---- 4.0320 +.1165 3.9155 SEP23 ---- ---- ---- 4.0090B 4.0315 +.1160 3.9155 OCT23 ---- ---- ---- ---- 4.0345 +.1145 3.9200 NOV23 ---- ---- ---- ---- 4.0365 +.1155 3.9210 DEC23 ---- ---- ---- ---- 4.0295 +.1170 3.9125 2 JAN24 ---- ---- ---- ---- 4.0330 +.1175 3.9155 FEB24 ---- ---- ---- ---- 4.0345 +.1180 3.9165 MAR24 ---- ---- ---- ---- 4.0240 +.1185 3.9055 APR24 ---- ---- ---- ---- 4.0225 +.1185 3.9040 MAY24 ---- ---- ---- ---- 4.0185 +.1185 3.9000 JUN24 ---- ---- ---- ---- 4.0190 +.1185 3.9005 JLY24 ---- ---- ---- ---- 4.0130 +.1185 3.8945 AUG24 ---- ---- ---- ---- 4.0125 +.1185 3.8940 SEP24 ---- ---- ---- ---- 4.0085 +.1185 3.8900 OCT24 ---- ---- ---- ---- 4.0095 +.1185 3.8910 NOV24 ---- ---- ---- ---- 4.0065 +.1185 3.8880 DEC24 ---- ---- ---- ---- 4.0015 +.1185 3.8830 MAR25 ---- ---- ---- ---- 3.9965 +.1185 3.8780 MAY25 ---- ---- ---- ---- 4.0090 +.1185 3.8905 JLY25 ---- ---- ---- ---- 4.0090 +.1185 3.8905 SEP25 ---- ---- ---- ---- 4.0090 +.1185 3.8905 DEC25 ---- ---- ---- ---- 4.0090 +.1185 3.8905 MAR26 ---- ---- ---- ---- 4.0255 +.1185 3.9070 MAY26 ---- ---- ---- ---- 4.0385 +.1185 3.9200 JLY26 ---- ---- ---- ---- 4.0390 +.1185 3.9205 SEP26 ---- ---- ---- ---- 4.0515 +.1185 3.9330 DEC26 ---- ---- ---- ---- 4.0640 +.1185 3.9455 MAR27 ---- ---- ---- ---- 4.0615 +.1185 3.9430 MAY27 ---- ---- ---- ---- 4.0590 +.1185 3.9405 JLY27 ---- ---- ---- ---- 4.0565 +.1185 3.9380 SEP27 ---- ---- ---- ---- 4.0540 +.1185 3.9355 DEC27 ---- ---- ---- ---- 4.0665 +.1185 3.9480 MAR28 ---- ---- ---- ---- 4.0640 +.1185 3.9455 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5778 4104 1632 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 86.41 -3.57 89.98 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 3.9840 4.0300 3.9840 4.0400B 4.0240 +.1120 3 3.9120 4 11 MAR23 3.9420 4.0420B 3.9340 4.0100B 4.0260 +.1140 193 3.9120 254 310 APR23 4.0400 4.0400 4.0400 4.0320A 4.0280 +.1180 1 3.9100 MAY23 3.9600 4.0420B 3.9600 4.0100A 4.0300 +.1160 5 3.9140 15 32 JUN23 ---- ---- ---- ---- 4.0320 +.1160 3.9160 JLY23 ---- ---- ---- ---- 4.0320 +.1160 3.9160 AUG23 ---- ---- ---- ---- 4.0320 +.1160 3.9160 SEP23 ---- ---- ---- ---- 4.0320 +.1160 3.9160 OCT23 ---- ---- ---- ---- 4.0340 +.1140 3.9200 NOV23 ---- ---- ---- ---- 4.0360 +.1140 3.9220 DEC23 ---- ---- ---- ---- 4.0300 +.1180 3.9120 JAN24 ---- ---- ---- ---- 4.0340 +.1180 3.9160 FEB24 ---- ---- ---- ---- 4.0340 +.1180 3.9160 MAR24 ---- ---- ---- ---- 4.0240 +.1180 3.9060 APR24 ---- ---- ---- ---- 4.0220 +.1180 3.9040 MAY24 ---- ---- ---- ---- 4.0180 +.1180 3.9000 JUN24 ---- ---- ---- ---- 4.0200 +.1200 3.9000 JLY24 ---- ---- ---- ---- 4.0140 +.1200 3.8940 AUG24 ---- ---- ---- ---- 4.0120 +.1180 3.8940 SEP24 ---- ---- ---- ---- 4.0080 +.1180 3.8900 OCT24 ---- ---- ---- ---- 4.0100 +.1180 3.8920 NOV24 ---- ---- ---- ---- 4.0060 +.1180 3.8880 DEC24 ---- ---- ---- ---- 4.0020 +.1180 3.8840 MAR25 ---- ---- ---- ---- 3.9960 +.1180 3.8780 MAY25 ---- ---- ---- ---- 4.0100 +.1200 3.8900 JLY25 ---- ---- ---- ---- 4.0100 +.1200 3.8900 SEP25 ---- ---- ---- ---- 4.0100 +.1200 3.8900 DEC25 ---- ---- ---- ---- 4.0100 +.1200 3.8900 MAR26 ---- ---- ---- ---- 4.0260 +.1180 3.9080 MAY26 ---- ---- ---- ---- 4.0380 +.1180 3.9200 JLY26 ---- ---- ---- ---- 4.0400 +.1200 3.9200 SEP26 ---- ---- ---- ---- 4.0520 +.1180 3.9340 DEC26 ---- ---- ---- ---- 4.0640 +.1180 3.9460 MAR27 ---- ---- ---- ---- 4.0620 +.1180 3.9440 MAY27 ---- ---- ---- ---- 4.0600 +.1200 3.9400 JLY27 ---- ---- ---- ---- 4.0560 +.1180 3.9380 SEP27 ---- ---- ---- ---- 4.0540 +.1180 3.9360 DEC27 ---- ---- ---- ---- 4.0660 +.1180 3.9480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 202 273 353 QI E-Mini Silver Futures MAR23 24.0000 24.2750 23.7375 23.7875 23.8710 -.1110 376 23.9820 722 351 MAY23 24.2500 24.4500B 23.9375A 23.9375A 24.0620 -.1020 17 24.1640 15 25 JLY23 ---- ---- ---- 24.6125B 24.2600 -.1020 24.3620 25 SEP23 ---- ---- ---- 24.8000B 24.4700 -.1020 24.5720 5 DEC23 ---- ---- ---- 25.1250B 24.7600 -.1020 24.8620 3 JAN24 ---- ---- ---- ---- 24.7950 -.1020 24.8970 MAR24 ---- ---- ---- ---- 25.0500 -.1160 25.1660 MAY24 ---- ---- ---- ---- 25.2480 -.1160 25.3640 2 JLY24 ---- ---- ---- ---- 25.2880 -.1160 25.4040 SEP24 ---- ---- ---- ---- 25.4330 -.1160 25.5490 DEC24 ---- ---- ---- ---- 25.7200 -.1160 25.8360 TOTAL EST.VOL VOLUME OPEN INT TOTAL 393 737 411 QO E-Mini Gold Futures FEB23 1871.00 1886.50 1870.50A 1876.25 1877.80 +8.10 2301 1869.70 2337 953 APR23 1889.25 1901.50 1888.75 1892.50B 1894.20 +8.30 55 1885.90 42 158 JUN23 1912.50 1912.50 1911.75 1918.50B 1910.70 +8.60 4 1902.10 13 32 AUG23 ---- ---- ---- 1931.50B 1926.90 +8.10 1918.80 20 OCT23 1950.75 1950.75 1950.75 1943.25A 1943.30 +8.40 1 1934.90 4 DEC23 ---- ---- ---- 1967.50B 1959.80 +8.50 1951.30 38 FEB24 ---- ---- ---- 1980.50B 1975.20 +9.00 1966.20 5 APR24 ---- ---- ---- ---- 1989.40 +9.00 1980.40 JUN24 ---- ---- ---- ---- 2003.60 +9.00 1994.60 AUG24 ---- ---- ---- ---- 2012.10 +9.00 2003.10 OCT24 ---- ---- ---- ---- 2026.20 +9.00 2017.20 DEC24 ---- ---- ---- ---- 2040.00 +9.00 2031.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2361 2392 1210 SGC Shanghai Gold (CNH) Futures JAN23 ---- ---- ---- ---- 403.70 UNCH 403.70 FEB23 ---- 413.35B ---- 413.35B 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 ---- ---- ---- ---- 1840.20 +30.50 1809.70 FEB23 ---- 1902.10B ---- 1902.10B 1835.00 +30.50 1804.50 16 MAR23 ---- ---- ---- ---- 1829.80 +30.50 1799.30 APR23 ---- ---- ---- ---- 1836.30 +30.50 1805.80 JUN23 ---- 1840.00B ---- 1840.00B 1845.70 +30.50 1815.20 342 AUG23 ---- ---- ---- ---- 1846.30 +30.50 1815.80 OCT23 ---- ---- ---- ---- 1846.90 +30.50 1816.40 DEC23 ---- ---- ---- ---- 1847.50 +30.50 1817.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 SI Silver Futures JAN23 ---- ---- ---- 24.120B 23.712 -.110 2 23.822 6 22 FEB23 23.985 24.180 23.680A 23.695B 23.786 -.116 61 23.902 57 230 MAR23 24.025 24.285 23.725 23.790 23.871 -.111 47661 23.982 55419 114820 MAY23 24.170 24.460B 23.930 23.975 24.062 -.102 3139 24.164 2825 12141 JLY23 24.530 24.575B 24.115 24.165B 24.260 -.102 464 24.362 624 2903 SEP23 24.780 24.810 24.405A 24.505B 24.470 -.102 56 24.572 179 1682 DEC23 24.940 25.095 24.675 24.615A 24.760 -.102 38 24.862 44 712 JAN24 ---- ---- ---- 25.085B 24.795 -.102 24.897 MAR24 ---- ---- ---- 24.910A 25.050 -.116 25.166 6 12 MAY24 ---- ---- ---- ---- 25.248 -.116 25.364 1 JLY24 ---- ---- ---- ---- 25.288 -.116 25.404 4 SEP24 ---- ---- ---- ---- 25.433 -.116 25.549 DEC24 ---- ---- ---- ---- 25.720 -.116 25.836 9 JLY25 ---- ---- ---- ---- 25.883 -.116 25.999 DEC25 ---- ---- ---- ---- 25.995 -.116 26.111 JLY26 ---- ---- ---- ---- 26.786 -.116 26.902 5 DEC26 ---- ---- ---- ---- 26.888 -.116 27.004 JLY27 ---- ---- ---- ---- 26.996 -.116 27.112 DEC27 ---- ---- ---- ---- 27.098 -.116 27.214 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51421 59160 132541 SIL Micro Silver Futures JAN23 23.855 24.045 23.630 23.610A 23.712 -.110 12 23.822 12 138 FEB23 24.115 24.115 23.660 23.665A 23.786 -.116 35 23.902 61 146 MAR23 24.040 24.285 23.725 23.790 23.871 -.111 8943 23.982 9173 5186 MAY23 24.210 24.410 24.000 23.925A 24.062 -.102 37 24.164 56 318 JLY23 24.500 24.500 24.250 24.295B 24.260 -.102 3 24.362 4 100 SEP23 ---- ---- ---- 24.815B 24.470 -.102 24.572 1 19 DEC23 ---- ---- ---- 24.975B 24.760 -.102 24.862 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9030 9307 5909 SIT SILVER TAS FUTURES MAR23 .000 .008 -.001 .008 .000 UNCH 568 .000 MAY23 .000 .002 .000 .002 .000 UNCH 118 .000 JLY23 ---- ---- ---- ---- .000 UNCH 41 .000 SEP23 ---- ---- ---- ---- .000 UNCH 9 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 736 SSP JAN 23 LONDON SPOT SILVER 11 ---- ---- ---- ---- 23.740 -.095 23.835 12 ---- ---- ---- ---- 23.740 -.095 23.835 13 ---- ---- ---- ---- 23.740 -.096 23.836 17 ---- ---- ---- ---- 23.740 -.096 23.836 19 ---- ---- ---- ---- 23.740 -.096 23.836 20 ---- ---- ---- ---- 23.740 -.096 23.836 23 ---- ---- ---- ---- 23.740 -.096 23.836 24 ---- ---- ---- ---- 23.740 -.096 23.836 25 ---- ---- ---- ---- 23.740 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 118.24B ---- 118.24B 117.41 +.84 116.57 678 FEB23 ---- ---- ---- 117.58B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 678 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 49.80 +.90 48.90 600 MAR23 ---- ---- ---- ---- 49.95 +.95 49.00 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1877.8 +8.1 1869.7 APR23 ---- ---- ---- ---- 1894.2 +8.3 1885.9 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0265 +.1155 3.9110 MAY23 ---- ---- ---- ---- 4.0295 +.1165 3.9130 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.871 -.111 23.982 MAY23 ---- ---- ---- ---- 24.062 -.102 24.164 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 ---- ---- ---- ---- 820.75 +156.25 664.50 1675 ---- ---- ---- ---- 795.75 +156.25 639.50 1700 ---- ---- ---- ---- 770.75 +156.25 614.50 1725 ---- ---- ---- ---- 745.75 +156.25 589.50 1750 ---- ---- ---- ---- 720.75 +156.25 564.50 1775 ---- ---- ---- ---- 695.75 +156.25 539.50 1800 ---- ---- ---- ---- 670.75 +156.25 514.50 1825 ---- ---- ---- ---- 645.75 +156.25 489.50 1850 ---- ---- ---- ---- 620.75 +156.00 464.75 1875 ---- ---- ---- ---- 595.75 +156.00 439.75 1900 ---- ---- ---- ---- 570.75 +155.75 415.00 1925 ---- ---- ---- ---- 545.75 +155.25 390.50 1950 ---- ---- ---- ---- 520.75 +154.75 366.00 1975 ---- ---- ---- ---- 495.75 +154.00 341.75 2000 ---- ---- ---- ---- 470.75 +153.00 317.75 2025 ---- ---- ---- ---- 445.75 +151.75 294.00 2050 ---- ---- ---- ---- 421.00 +150.50 270.50 2075 ---- ---- ---- ---- 396.00 +148.50 247.50 2100 ---- ---- ---- ---- 371.50 +146.50 225.00 2125 ---- ---- ---- ---- 346.75 +143.75 203.00 2150 ---- ---- ---- ---- 322.25 +140.50 181.75 2175 ---- ---- ---- ---- 298.00 +136.75 161.25 2200 ---- ---- ---- ---- 274.25 +132.75 141.50 2225 ---- ---- ---- ---- 250.50 +127.25 123.25 2250 ---- ---- ---- ---- 227.50 +121.50 106.00 2275 ---- ---- ---- ---- 205.00 +114.50 90.50 2300 ---- ---- ---- ---- 183.25 +106.75 76.50 2325 ---- 139.00B ---- 139.00B 162.75 +98.75 64.00 2350 ---- 121.00B ---- 121.00B 143.25 +90.00 53.25 2375 ---- 104.00B ---- 104.00B 125.00 +81.00 44.00 2 2400 ---- 108.50B ---- 106.25B 108.50 +72.50 36.00 5 2425 ---- 93.25B ---- 92.50B 93.25 +63.75 29.50 2450 ---- 79.50B ---- 78.50B 79.75 +55.75 24.00 2475 ---- 73.00B ---- 72.25B 68.00 +48.50 19.50 2500 ---- 61.25B ---- 60.25B 57.50 +41.50 16.00 2525 ---- 51.00B ---- 50.00B 48.50 +35.50 13.00 2550 ---- 42.00B ---- 41.50B 40.75 +30.25 10.50 10 2575 ---- 34.50B ---- 33.00B 34.00 +25.50 8.50 2600 ---- 28.50B ---- 27.50B 28.50 +21.50 7.00 50 2625 ---- 23.25B ---- 22.00B 23.75 +18.00 5.75 2650 ---- 19.00B ---- 18.00B 19.75 +15.00 4.75 100 2675 ---- 15.50B ---- 15.00B 16.25 +12.50 3.75 2700 ---- 12.75B ---- 12.25B 13.50 +10.25 3.25 50 2725 ---- 10.25B ---- 10.00B 11.25 +8.75 2.50 2750 ---- 8.50B ---- 8.50B 9.25 +7.25 2.00 2775 ---- 7.00B ---- 7.00B 7.75 +6.00 1.75 2800 ---- 5.50B ---- ---- 6.25 +4.75 1.50 51 2825 ---- 4.50B ---- ---- 5.25 +4.00 1.25 102 2850 ---- 3.50B ---- ---- 4.25 +3.25 1.00 51 2875 ---- 2.75B ---- ---- 3.50 +2.75 .75 2900 ---- 2.25B ---- ---- 3.00 +2.25 .75 2925 ---- ---- ---- ---- 2.50 +2.00 .50 2950 ---- ---- ---- ---- 2.00 +1.50 .50 2975 ---- ---- ---- ---- 1.75 +1.25 .50 3000 ---- ---- ---- ---- 1.50 +1.25 .25 3025 ---- ---- ---- ---- 1.25 +1.00 .25 3050 ---- ---- ---- ---- 1.00 +.75 .25 3075 ---- ---- ---- ---- .75 +.50 .25 3100 ---- ---- ---- ---- .75 +.50 .25 3125 ---- ---- ---- ---- .50 +.25 .25 3150 ---- ---- ---- ---- .50 +.25 .25 3175 ---- ---- ---- ---- .50 +.25 .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 ---- ---- ---- ---- 826.25 +155.25 671.00 1675 ---- ---- ---- ---- 801.25 +155.25 646.00 1700 ---- ---- ---- ---- 776.25 +155.00 621.25 1725 ---- ---- ---- ---- 751.25 +154.75 596.50 1750 ---- ---- ---- ---- 726.25 +154.25 572.00 1775 ---- ---- ---- ---- 701.25 +153.75 547.50 1800 ---- ---- ---- ---- 676.25 +153.25 523.00 1825 ---- ---- ---- ---- 651.25 +152.25 499.00 1850 ---- ---- ---- ---- 626.50 +151.50 475.00 1875 ---- ---- ---- ---- 601.50 +150.50 451.00 1900 ---- ---- ---- ---- 577.00 +149.50 427.50 1925 ---- ---- ---- ---- 552.25 +148.25 404.00 1950 ---- ---- ---- ---- 527.75 +146.75 381.00 1975 ---- ---- ---- ---- 503.50 +145.25 358.25 2000 ---- ---- ---- ---- 479.25 +143.50 335.75 2025 ---- ---- ---- ---- 455.25 +141.50 313.75 2050 ---- ---- ---- ---- 431.50 +139.25 292.25 2075 ---- ---- ---- ---- 408.00 +137.00 271.00 2100 ---- ---- ---- ---- 384.50 +133.75 250.75 2125 ---- ---- ---- ---- 361.75 +130.75 231.00 2150 ---- ---- ---- ---- 339.25 +127.25 212.00 2175 ---- ---- ---- ---- 317.25 +123.50 193.75 2200 ---- ---- ---- ---- 295.75 +119.25 176.50 2225 ---- ---- ---- ---- 274.75 +114.50 160.25 2250 ---- ---- ---- ---- 254.50 +109.75 144.75 2275 ---- ---- ---- ---- 235.00 +104.50 130.50 2300 ---- ---- ---- ---- 216.25 +99.25 117.00 2325 ---- 176.50B ---- 176.50B 198.50 +94.00 104.50 2350 ---- 160.50B ---- 160.50B 181.50 +88.25 93.25 2375 ---- 145.00B ---- 145.00B 165.50 +82.75 82.75 2400 ---- 149.25B ---- 148.00B 150.50 +77.00 73.50 2425 ---- 135.25B ---- 133.75B 136.50 +71.50 65.00 2450 ---- 122.25B ---- 120.75B 123.50 +66.00 57.50 2475 ---- 116.50B ---- 115.25B 111.50 +60.75 50.75 2500 ---- 104.50B ---- 104.25B 100.50 +55.75 44.75 2525 ---- 93.50B ---- 92.50B 90.50 +51.25 39.25 2550 ---- 83.50B ---- 82.25B 81.25 +46.50 34.75 2575 ---- 74.50B ---- 73.50B 73.00 +42.50 30.50 2600 ---- 66.00B ---- 65.25B 65.50 +38.50 27.00 2625 ---- 59.00B ---- 56.75B 58.75 +35.00 23.75 2650 ---- 52.00B ---- 51.25B 52.75 +31.75 21.00 2675 ---- 46.25B ---- 46.00B 47.25 +28.75 18.50 2700 ---- 41.00B ---- 40.50B 42.50 +26.00 16.50 2725 ---- 36.25B ---- 36.00B 38.00 +23.25 14.75 2750 ---- 32.25B ---- 31.75B 34.25 +21.25 13.00 2775 ---- 28.50B ---- 28.00B 30.75 +19.00 11.75 2800 ---- 25.25B ---- 25.00B 27.75 +17.25 10.50 2825 ---- 22.50B ---- 22.25B 25.00 +15.75 9.25 2850 ---- 20.00B ---- 19.75B 22.50 +14.25 8.25 2875 ---- 17.75B ---- 17.50B 20.25 +12.75 7.50 2900 ---- 16.00B ---- 15.50B 18.25 +11.50 6.75 2925 ---- 14.25B ---- 13.75B 16.50 +10.50 6.00 2950 ---- 12.50B ---- 12.50B 15.00 +9.50 5.50 2975 ---- 11.25B ---- 11.00B 13.50 +8.50 5.00 3000 ---- 10.00B ---- 10.00B 12.25 +7.75 4.50 3025 ---- 9.00B ---- 9.00B 11.00 +7.00 4.00 3050 ---- 7.75B ---- ---- 10.00 +6.25 3.75 2 3075 ---- 7.00B ---- ---- 9.25 +6.00 3.25 3100 ---- 6.25B ---- ---- 8.25 +5.25 3.00 3125 ---- 5.50B ---- ---- 7.50 +4.75 2.75 3150 ---- 4.75B ---- ---- 7.00 +4.50 2.50 3175 ---- 4.25B ---- ---- 6.25 +4.00 2.25 3200 ---- ---- ---- ---- 5.75 +3.75 2.00 3225 ---- ---- ---- ---- 5.25 +3.25 2.00 3250 ---- ---- ---- ---- 4.75 +3.00 1.75 3275 ---- ---- ---- ---- 4.50 +3.00 1.50 3300 ---- ---- ---- ---- 4.00 +2.50 1.50 3325 ---- ---- ---- ---- 3.75 +2.50 1.25 3350 ---- ---- ---- ---- 3.50 +2.25 1.25 3375 ---- ---- ---- ---- 3.25 +2.00 1.25 3400 ---- ---- ---- ---- 3.00 +2.00 1.00 3425 ---- ---- ---- ---- 2.75 +1.75 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 -.25 .50 1850 ---- ---- ---- ---- .25 -.25 .50 1875 ---- ---- ---- ---- .25 -.50 .75 1900 ---- ---- ---- ---- .25 -.75 1.00 1925 ---- ---- ---- ---- .25 -1.25 1.50 1950 ---- ---- ---- ---- .25 -1.75 2.00 1975 ---- ---- ---- ---- .25 -2.50 2.75 2000 ---- ---- ---- ---- .25 -3.50 3.75 2025 ---- ---- ---- ---- .50 -4.50 5.00 2050 ---- ---- ---- ---- .50 -6.00 6.50 2075 ---- ---- 4.50A 4.50A .75 -7.75 8.50 2100 ---- ---- 4.50A 4.50A 1.00 -9.75 10.75 2125 ---- ---- 4.50A 4.50A 1.50 -12.25 13.75 2150 ---- ---- 4.75A 4.75A 2.00 -15.50 17.50 2175 ---- ---- 6.00A 6.00A 2.75 -19.25 22.00 2200 ---- ---- 7.25A 7.25A 3.75 -23.50 27.25 2225 ---- ---- 8.75A 8.75A 5.25 -28.50 33.75 2250 ---- ---- 10.75A 10.75A 7.00 -34.75 41.75 2 2275 ---- ---- 13.50A 13.50A 9.50 -41.50 51.00 2300 ---- ---- 16.75A 16.75A 12.75 -49.25 62.00 12 2325 ---- ---- 21.00A 21.00A 17.25 -57.25 74.50 2350 ---- ---- 26.25A 26.25A 22.75 -65.75 88.50 2375 ---- ---- 32.50A 32.50A 29.50 -74.75 104.25 2400 ---- ---- 40.00A 40.00A 37.75 -83.50 121.25 5 2425 ---- ---- 48.50A 48.50A 47.75 -92.00 139.75 2450 ---- ---- 58.50A 58.50A 59.00 -100.25 159.25 2475 ---- ---- 70.25A 70.25A 72.25 -107.50 179.75 2500 ---- ---- 83.50A 83.50A 86.75 -114.25 201.00 2525 ---- ---- ---- ---- 102.75 -120.25 223.00 2550 ---- ---- ---- ---- 119.75 -126.00 245.75 2575 ---- ---- ---- ---- 138.25 -130.50 268.75 2 2600 ---- ---- ---- ---- 157.50 -134.50 292.00 2625 ---- ---- ---- ---- 177.75 -138.00 315.75 2650 ---- ---- ---- ---- 198.50 -141.25 339.75 2675 ---- ---- ---- ---- 220.25 -143.50 363.75 2700 ---- ---- ---- ---- 242.50 -145.50 388.00 2725 ---- ---- ---- ---- 265.00 -147.50 412.50 2750 ---- ---- ---- ---- 288.00 -149.00 437.00 2775 ---- ---- ---- ---- 311.50 -150.25 461.75 2800 ---- ---- ---- ---- 335.00 -151.25 486.25 2825 ---- ---- ---- ---- 359.00 -152.00 511.00 2850 ---- ---- ---- ---- 383.00 -153.00 536.00 2875 ---- ---- ---- ---- 407.25 -153.50 560.75 2900 ---- ---- ---- ---- 431.75 -154.00 585.75 2925 ---- ---- ---- ---- 456.25 -154.25 610.50 2950 ---- ---- ---- ---- 480.75 -154.75 635.50 2975 ---- ---- ---- ---- 505.50 -155.00 660.50 3000 ---- ---- ---- ---- 530.00 -155.50 685.50 3025 ---- ---- ---- ---- 555.00 -155.50 710.50 3050 ---- ---- ---- ---- 579.75 -155.75 735.50 3075 ---- ---- ---- ---- 604.50 -156.00 760.50 3100 ---- ---- ---- ---- 629.50 -156.00 785.50 3125 ---- ---- ---- ---- 654.25 -156.25 810.50 3150 ---- ---- ---- ---- 679.25 -156.25 835.50 3175 ---- ---- ---- ---- 704.25 -156.25 860.50 3200 ---- ---- ---- ---- 729.25 -156.25 885.50 3225 ---- ---- ---- ---- 754.25 -156.25 910.50 3250 ---- ---- ---- ---- 779.25 -156.25 935.50 3275 ---- ---- ---- ---- 804.25 -156.25 960.50 3300 ---- ---- ---- ---- 829.25 -156.25 985.50 3325 ---- ---- ---- ---- 854.25 -156.25 1010.50 3350 ---- ---- ---- ---- 879.25 -156.25 1035.50 3375 ---- ---- ---- ---- 904.25 -156.25 1060.50 3400 ---- ---- ---- ---- 929.25 -156.25 1085.50 3425 ---- ---- ---- ---- 954.25 -156.25 1110.50 3450 ---- ---- ---- ---- 979.25 -156.25 1135.50 3475 ---- ---- ---- ---- 1004.25 -156.25 1160.50 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 -.75 1.00 1675 ---- ---- ---- ---- .25 -1.00 1.25 1700 ---- ---- ---- ---- .25 -1.25 1.50 1725 ---- ---- ---- ---- .50 -1.50 2.00 1750 ---- ---- ---- ---- .50 -2.00 2.50 1775 ---- ---- ---- ---- .75 -2.25 3.00 1800 ---- ---- ---- ---- .75 -3.00 3.75 1825 ---- ---- ---- ---- 1.00 -3.50 4.50 1850 ---- ---- ---- ---- 1.25 -4.25 5.50 1875 ---- ---- ---- ---- 1.50 -5.25 6.75 1900 ---- ---- ---- ---- 2.00 -6.00 8.00 1925 ---- ---- 6.50A 6.50A 2.50 -7.00 9.50 1950 ---- ---- 6.50A 6.50A 3.00 -8.50 11.50 1975 ---- ---- 6.75A 6.75A 3.75 -9.75 13.50 2000 ---- ---- 7.50A 7.50A 4.50 -11.50 16.00 2025 ---- ---- 8.50A 8.50A 5.50 -13.50 19.00 2050 ---- ---- 10.00A 10.00A 6.75 -15.50 22.25 2075 ---- ---- 11.50A 11.50A 8.00 -18.25 26.25 2100 ---- ---- 13.50A 13.50A 9.75 -21.00 30.75 2125 ---- ---- 15.50A 15.50A 11.75 -24.00 35.75 2150 ---- ---- 18.25A 18.25A 14.25 -27.50 41.75 2175 ---- ---- 21.25A 21.25A 17.00 -31.50 48.50 2200 ---- ---- 24.50A 24.50A 20.50 -35.50 56.00 2225 ---- ---- 28.50A 28.50A 24.50 -40.25 64.75 2250 ---- ---- 33.25A 33.25A 29.25 -44.75 74.00 2275 ---- ---- 38.25A 38.25A 34.50 -50.00 84.50 2300 ---- ---- 44.25A 44.25A 40.75 -55.25 96.00 2325 ---- ---- 51.25A 51.25A 47.75 -60.75 108.50 2350 ---- ---- 58.50A 58.50A 55.75 -66.25 122.00 2375 ---- ---- 67.00A 67.00A 64.75 -71.75 136.50 2400 ---- ---- 76.25A 76.25A 74.50 -77.50 152.00 2425 ---- ---- 86.50A 86.50A 85.50 -83.00 168.50 2450 ---- ---- 97.50A 97.50A 97.25 -88.50 185.75 2475 ---- ---- 109.50A 109.50A 110.25 -93.75 204.00 2500 ---- ---- 122.75A 122.75A 124.00 -98.75 222.75 2525 ---- ---- 136.75A 136.75A 139.00 -103.50 242.50 2550 ---- ---- ---- ---- 154.75 -107.75 262.50 2575 ---- ---- ---- ---- 171.25 -112.25 283.50 2600 ---- ---- ---- ---- 188.75 -116.00 304.75 2625 ---- ---- ---- ---- 206.75 -119.75 326.50 2650 ---- ---- ---- ---- 225.75 -122.75 348.50 2675 ---- ---- ---- ---- 245.25 -126.00 371.25 2700 ---- ---- ---- ---- 265.25 -128.75 394.00 2725 ---- ---- ---- ---- 285.75 -131.25 417.00 2750 ---- ---- ---- ---- 306.75 -133.75 440.50 2775 ---- ---- ---- ---- 328.25 -135.75 464.00 2800 ---- ---- ---- ---- 350.25 -137.25 487.50 2825 ---- ---- ---- ---- 372.25 -139.25 511.50 2850 ---- ---- ---- ---- 394.75 -140.75 535.50 2875 ---- ---- ---- ---- 417.50 -142.00 559.50 2900 ---- ---- ---- ---- 440.50 -143.25 583.75 2925 ---- ---- ---- ---- 463.50 -144.50 608.00 2950 ---- ---- ---- ---- 487.00 -145.50 632.50 2975 ---- ---- ---- ---- 510.50 -146.50 657.00 3000 ---- ---- ---- ---- 534.00 -147.50 681.50 3025 ---- ---- ---- ---- 558.00 -148.00 706.00 3050 ---- ---- ---- ---- 581.75 -148.75 730.50 3075 ---- ---- ---- ---- 605.75 -149.50 755.25 3100 ---- ---- ---- ---- 630.00 -150.00 780.00 3125 ---- ---- ---- ---- 654.25 -150.50 804.75 3150 ---- ---- ---- ---- 678.50 -151.00 829.50 3175 ---- ---- ---- ---- 703.00 -151.50 854.50 3200 ---- ---- ---- ---- 727.25 -152.00 879.25 3225 ---- ---- ---- ---- 751.75 -152.50 904.25 3250 ---- ---- ---- ---- 776.50 -152.50 929.00 3275 ---- ---- ---- ---- 801.00 -153.00 954.00 3300 ---- ---- ---- ---- 825.75 -153.25 979.00 3325 ---- ---- ---- ---- 850.25 -153.75 1004.00 3350 ---- ---- ---- ---- 875.00 -154.00 1029.00 3375 ---- ---- ---- ---- 899.75 -154.25 1054.00 3400 ---- ---- ---- ---- 924.50 -154.50 1079.00 3425 ---- ---- ---- ---- 949.50 -154.50 1104.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 291.20B ---- 291.10B 284.20 +8.30 275.90 1615 ---- 286.20B ---- 286.10B 279.20 +8.30 270.90 1620 ---- 281.20B ---- 281.10B 274.20 +8.30 265.90 1625 ---- 276.20B ---- 276.10B 269.20 +8.30 260.90 1630 ---- 271.20B ---- 271.10B 264.20 +8.30 255.90 1635 ---- 266.20B ---- 266.10B 259.20 +8.30 250.90 1640 ---- 261.20B ---- 261.00B 254.20 +8.30 245.90 1645 ---- 256.20B ---- 256.00B 249.30 +8.40 240.90 1650 ---- 251.30B ---- 251.30B 244.30 +8.30 236.00 1655 ---- 246.20B ---- 246.00B 239.30 +8.30 231.00 1660 ---- 241.20B ---- 241.00B 234.30 +8.30 226.00 1665 ---- 236.30B ---- 236.20B 229.30 +8.30 221.00 1670 ---- 231.30B ---- 231.20B 224.40 +8.30 216.10 1675 ---- 227.40B ---- 227.40B 219.40 +8.30 211.10 1680 ---- 221.40B ---- 221.30B 214.40 +8.20 206.20 1685 ---- 216.40B ---- 216.30B 209.50 +8.30 201.20 1690 ---- 211.40B ---- 211.20B 204.50 +8.20 196.30 1695 ---- 206.50B ---- 206.40B 199.50 +8.20 191.30 1700 ---- 202.50B ---- 202.50B 194.60 +8.20 186.40 1705 ---- 196.60B ---- 196.50B 189.70 +8.20 181.50 1710 ---- 191.60B ---- 191.40B 184.70 +8.10 176.60 1715 ---- 186.70B ---- 186.60B 179.80 +8.10 171.70 1720 ---- 181.70B ---- 181.60B 174.90 +8.10 166.80 1725 ---- 177.90B ---- 177.90B 170.00 +8.10 161.90 1730 ---- 172.00B ---- 171.80B 165.10 +8.10 157.00 1735 ---- 167.10B ---- 166.90B 160.20 +8.00 152.20 1 1740 ---- 162.20B ---- 162.00B 155.30 +7.90 147.40 1745 ---- 157.40B ---- 157.20B 150.50 +7.90 142.60 1750 ---- 153.50B ---- 153.50B 145.60 +7.80 137.80 1755 ---- 147.70B ---- 147.50B 140.80 +7.80 133.00 1760 ---- 142.90B ---- 142.70B 136.00 +7.70 128.30 1 1765 ---- 138.10B ---- 137.90B 131.30 +7.70 123.60 1 1770 ---- 133.30B ---- 133.00B 126.50 +7.60 118.90 1775 ---- 129.50B ---- 129.50B 121.80 +7.50 114.30 1 1780 ---- 123.80B ---- 123.60B 117.20 +7.40 109.80 1785 ---- 119.10B ---- 118.90B 112.50 +7.30 105.20 1790 ---- 114.50B ---- 114.30B 107.90 +7.10 100.80 1795 ---- 110.00B ---- 110.00B 103.40 +7.10 96.30 1800 ---- 106.20B ---- 106.20B 98.90 +6.90 92.00 1805 ---- 101.70B ---- 101.70B 94.50 +6.80 87.70 2 1810 ---- 97.20B ---- 97.20B 90.10 +6.60 83.50 4 1815 ---- 92.80B ---- 92.80B 85.80 +6.50 79.30 2 1820 ---- 88.50B ---- 88.50B 81.60 +6.30 75.30 8 1825 ---- 84.20B ---- 84.20B 77.40 +6.10 71.30 14 1830 ---- 80.00B ---- 80.00B 73.30 +5.80 67.50 7 25 1835 ---- 75.90B ---- 75.90B 69.40 +5.70 63.70 8 1840 ---- 71.90B ---- 71.90B 65.50 +5.50 60.00 3 6 1845 ---- 68.00B ---- 68.00B 61.70 +5.20 56.50 26 1850 ---- 64.10B ---- 64.10B 58.10 +5.00 53.10 2 1855 ---- 60.40B ---- 60.30B 54.60 +4.80 49.80 5 1860 ---- 56.90B ---- 56.90B 51.10 +4.50 46.60 8 1865 ---- 53.40B ---- 53.40B 47.90 +4.30 43.60 208 203 1870 ---- 50.10B ---- 50.10B 44.70 +4.00 40.70 10 1875 38.90 46.90B 38.90 39.50A 41.70 +3.80 3 37.90 2 7 1880 ---- 43.90B ---- 43.90B 38.80 +3.50 35.30 2 2 1885 ---- 40.90B ---- 40.80B 36.10 +3.30 32.80 3 1890 ---- 38.20B ---- 38.20B 33.50 +3.10 30.40 3 1895 33.40 35.50B 33.40 29.30A 31.00 +2.90 2 28.10 3 1900 ---- 33.00B ---- 33.00B 28.70 +2.70 26.00 2 7 1905 ---- 30.70B ---- 30.70B 26.50 +2.50 24.00 2 1910 ---- 28.50B ---- 28.50B 24.40 +2.20 1 22.20 1915 ---- 26.30B ---- 26.30B 22.50 +2.10 20.40 5 1920 ---- 24.30B ---- 24.30B 20.70 +1.90 18.80 1 2 1925 ---- 22.50B ---- 22.40B 19.00 +1.70 17.30 1930 ---- 20.70B ---- 20.70B 17.50 +1.60 3 15.90 2 6 1935 16.70 19.10B 15.10A 15.10A 16.00 +1.50 1 14.50 1 1940 ---- 17.50B ---- 17.50B 14.70 +1.40 13.30 1 1945 ---- 16.10B ---- 16.10B 13.40 +1.20 12.20 14 1950 ---- 14.80B ---- 14.70B 12.30 +1.10 11.20 8 1955 12.40 13.50B 10.60A 11.60B 11.20 +1.00 9 10.20 3 1960 10.10 12.40B 9.70A 12.40B 10.30 +1.00 5 9.30 2 2 1965 ---- 11.30B ---- 11.30B 9.40 +.90 3 8.50 2 2 1970 7.80 10.40B 7.80 8.00B 8.60 +.80 2 7.80 7 2 1975 ---- 9.50B ---- 9.40B 7.80 +.70 7.10 5 1980 ---- 8.70B ---- 8.60B 7.10 +.60 2 6.50 1 2 1985 ---- 7.90B ---- 7.90B 6.50 +.60 1 5.90 1990 ---- 7.20B ---- 7.20B 6.00 +.60 2 5.40 1995 ---- 6.60B ---- 6.60B 5.40 +.50 4.90 2000 ---- 6.00B ---- 6.00B 5.00 +.50 4 4.50 3 2005 ---- 5.50B ---- 5.50B 4.50 +.40 4.10 1 2010 ---- 5.00B ---- 5.00B 4.10 +.40 2 3.70 1 77 2015 ---- 4.60B ---- 4.60B 3.80 +.40 3.40 2 8 2020 ---- 4.20B ---- 4.20B 3.50 +.40 3.10 3 3 2025 ---- 3.80B ---- 3.80B 3.20 +.30 2 2.90 2 4 2030 ---- 3.50B ---- 3.50B 2.90 +.30 2.60 1 2035 ---- 3.20B ---- 3.20B 2.70 +.30 2.40 2040 2.60 2.90B 2.40A 2.40A 2.40 +.20 1 2.20 9 2045 ---- 2.70B ---- 2.70B 2.20 +.20 2.00 2050 ---- 2.50B ---- 2.50B 2.10 +.30 1.80 11 2055 ---- 2.30B ---- 2.30B 1.90 +.20 1.70 10 2060 ---- 2.10B ---- 2.10B 1.70 +.10 1.60 2065 ---- 1.90B ---- 1.90B 1.60 +.20 1.40 2070 ---- 1.80B ---- 1.80B 1.50 +.20 1.30 2075 1.20 1.60B 1.20 1.20 1.40 +.20 3 1.20 27 2080 ---- ---- ---- 1.30A 1.30 ---- ---- 2085 ---- ---- ---- 1.30A 1.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 247 561 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- ---- .20 UNCH .20 1615 ---- ---- ---- ---- .20 UNCH 1 .20 1 1620 ---- ---- ---- ---- .30 +.10 .20 1 1625 ---- ---- .20A .20A .30 UNCH .30 3 1630 ---- ---- ---- ---- .30 UNCH .30 1635 .20 .20 .20 .20 .30 UNCH 10 .30 1640 ---- ---- ---- ---- .30 UNCH .30 1645 .30 .30 .30 .30 .30 UNCH 1 .30 6 1650 ---- ---- ---- ---- .40 UNCH .40 9 1655 ---- ---- ---- ---- .40 UNCH .40 1 1660 ---- ---- ---- ---- .40 UNCH .40 2 1665 .40 .40 .40 .40 .40 -.10 3 .50 2 5 1670 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- .50A .50A .50 -.10 1 .60 1 1 1680 ---- ---- .50A .50A .50 -.10 .60 1685 ---- ---- .60A .60A .60 -.10 .70 1 1690 ---- ---- .60A .60A .60 -.10 .70 1 5 1695 ---- ---- .70A .70A .70 -.10 .80 2 2 1700 ---- ---- .70A .70A .70 -.20 .90 2 1705 ---- ---- .80A .80A .80 -.10 .90 2 1710 .70 .70 .70 .70 .90 -.10 3 1.00 17 1715 ---- ---- .90A .90A .90 -.20 1.10 1 1720 ---- ---- 1.00A 1.00A 1.00 -.20 1 1.20 3 1725 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 3 1730 ---- ---- 1.10A 1.10A 1.20 -.30 3 1.50 1 9 1735 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 6 1740 1.30 1.30 1.30 1.40B 1.50 -.30 1 1.80 6 1745 ---- ---- 1.50A 1.50A 1.60 -.40 2.00 2 5 1750 ---- ---- 1.60A 1.60A 1.80 -.40 2.20 5 9 1755 ---- ---- 1.80A 1.80A 1.90 -.60 2.50 2 1760 ---- ---- 1.90A 1.90A 2.10 -.60 2.70 4 1765 ---- ---- 2.10A 2.10A 2.40 -.60 1 3.00 3 3 1770 ---- ---- 2.40A 2.40A 2.60 -.80 3.40 1 1775 2.60 2.60 2.60 3.00B 2.90 -.80 2 3.70 1 1780 ---- ---- 2.90A 2.90A 3.20 -.90 6 4.10 2 16 1785 ---- ---- 3.20A 3.20A 3.60 -1.00 4.60 1 2 1790 4.10 4.10 3.60A 3.60A 4.00 -1.10 3 5.10 8 1795 ---- ---- 3.90A 3.90A 4.40 -1.30 5.70 1 3 1800 5.10 5.10 4.40A 4.80A 4.90 -1.40 2 6.30 1 20 1805 5.20 5.20 4.80A 4.80A 5.50 -1.50 1 7.00 2 25 1810 ---- ---- 5.30A 5.30A 6.10 -1.70 8 7.80 67 84 1815 ---- ---- 5.90A 5.90A 6.80 -1.80 8.60 3 7 1820 ---- ---- 6.60A 6.60A 7.50 -2.10 9.60 6 6 1825 ---- ---- 7.30A 7.30A 8.40 -2.20 2 10.60 1 1830 ---- ---- 8.20A 8.20A 9.30 -2.40 8 11.70 71 66 1835 ---- ---- 9.10A 9.10A 10.30 -2.60 12.90 2 1840 ---- ---- 10.10A 10.10A 11.40 -2.90 14.30 6 9 1845 ---- ---- 11.10A 11.10A 12.70 -3.00 15.70 1 5 1850 ---- ---- 12.30A 12.30A 14.00 -3.30 1 17.30 10 10 1855 ---- ---- 13.70A 13.70A 15.50 -3.50 19.00 1 1 1860 ---- ---- 15.10A 15.10A 17.00 -3.80 20.80 7 1865 ---- ---- 16.60A 16.60A 18.70 -4.00 22.70 1 2 1870 ---- ---- 18.30A 18.30A 20.60 -4.20 24.80 12 11 1875 ---- ---- 20.10A 20.10A 22.60 -4.40 27.00 1 1 1880 22.90 23.00 22.00A 22.70A 24.70 -4.70 5 29.40 1885 ---- ---- 24.10A 24.10A 26.90 -5.00 31.90 1890 ---- ---- 26.30A 26.30A 29.30 -5.20 34.50 1 1 1895 ---- ---- 28.70A 28.70A 31.80 -5.40 37.20 1900 ---- ---- 31.10A 31.10A 34.50 -5.60 40.10 1905 ---- ---- 33.70A 33.70A 37.30 -5.80 43.10 1910 ---- ---- 36.50A 36.50A 40.20 -6.00 46.20 1915 ---- ---- 39.30A 39.30A 43.30 -6.10 49.40 1920 ---- ---- 42.40A 42.40A 46.40 -6.40 52.80 1925 ---- ---- 45.40A 45.40A 49.80 -6.50 56.30 1930 ---- ---- 48.60A 48.60A 53.20 -6.60 59.80 1935 ---- ---- 52.00A 52.00A 56.70 -6.80 63.50 1940 ---- ---- 55.40A 55.40A 60.40 -6.90 67.30 1945 ---- ---- 59.00A 59.00A 64.10 -7.00 71.10 1950 ---- ---- 62.60A 62.60A 67.90 -7.20 75.10 1955 ---- ---- 66.40A 66.40A 71.90 -7.20 79.10 1960 ---- ---- 70.30A 70.30A 75.90 -7.30 83.20 1965 ---- ---- 74.20A 74.20A 80.00 -7.40 87.40 1970 ---- ---- 78.20A 78.20A 84.20 -7.40 91.60 1975 ---- ---- 82.30A 82.30A 88.40 -7.50 95.90 1980 ---- ---- 86.50A 86.50A 92.70 -7.60 100.30 1985 ---- ---- 90.80A 90.80A 97.10 -7.60 104.70 1990 ---- ---- 95.10A 95.10A 101.50 -7.70 109.20 1995 ---- ---- 99.40A 99.40A 106.00 -7.70 113.70 2000 ---- ---- 103.80A 103.80A 110.50 -7.80 118.30 2005 ---- ---- 108.30A 108.30A 115.10 -7.80 122.90 2010 ---- ---- 112.80A 112.80A 119.70 -7.80 127.50 2015 ---- ---- 117.40A 117.40A 124.30 -7.90 132.20 2020 ---- ---- 122.00A 122.00A 129.00 -7.90 136.90 2025 ---- ---- 126.60A 126.60A 133.70 -7.90 141.60 2030 ---- ---- 132.10A 132.10A 138.40 -8.00 146.40 2035 ---- ---- 136.80A 136.80A 143.10 -8.00 151.10 2040 ---- ---- 141.50A 141.50A 147.90 -8.00 155.90 2045 ---- ---- 146.30A 146.30A 152.70 -8.00 160.70 2050 ---- ---- 150.20A 150.20A 157.50 -8.10 165.60 2055 ---- ---- 155.80A 155.80A 162.30 -8.10 170.40 2060 ---- ---- 160.60A 160.60A 167.20 -8.10 175.30 2065 ---- ---- 165.50A 165.50A 172.10 -8.00 180.10 2070 ---- ---- 170.30A 170.30A 176.90 -8.10 185.00 2075 ---- ---- 174.20A 174.20A 181.80 -8.10 189.90 2080 ---- ---- ---- 180.10A 186.70 ---- ---- 2085 ---- ---- ---- 185.00A 191.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 204 398 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 246.30B ---- 246.30B 239.20 +8.30 230.90 1660 ---- 241.20B ---- 241.10B 234.20 +8.30 225.90 1665 ---- 236.20B ---- 236.10B 229.20 +8.30 220.90 1670 ---- 231.20B ---- 231.00B 224.20 +8.30 215.90 1675 ---- 226.30B ---- 226.30B 219.20 +8.30 210.90 1680 ---- 221.20B ---- 221.00B 214.20 +8.30 205.90 1685 ---- 216.20B ---- 216.00B 209.30 +8.30 201.00 1690 ---- 211.20B ---- 211.00B 204.30 +8.30 196.00 1695 ---- 206.40B ---- 206.40B 199.30 +8.30 191.00 1700 ---- 202.40B ---- 202.40B 194.30 +8.20 186.10 1705 ---- 196.30B ---- 196.10B 189.40 +8.30 181.10 1710 ---- 191.30B ---- 191.10B 184.40 +8.20 176.20 1715 ---- 186.40B ---- 186.30B 179.50 +8.30 171.20 1720 ---- 181.40B ---- 181.30B 174.50 +8.20 166.30 1725 ---- 177.50B ---- 177.50B 169.60 +8.20 161.40 1730 ---- 171.50B ---- 171.30B 164.60 +8.10 156.50 1735 ---- 166.60B ---- 166.50B 159.70 +8.10 151.60 1740 ---- 161.60B ---- 161.50B 154.80 +8.10 146.70 1745 ---- 156.70B ---- 156.50B 149.90 +8.10 141.80 1750 ---- 152.80B ---- 152.80B 145.00 +8.10 136.90 1755 ---- 147.00B ---- 146.80B 140.10 +8.00 132.10 1760 ---- 142.10B ---- 141.80B 135.20 +7.90 127.30 1765 ---- 137.20B ---- 137.10B 130.40 +7.90 122.50 1770 ---- 132.30B ---- 132.10B 125.60 +7.90 117.70 1775 ---- 128.50B ---- 128.50B 120.80 +7.80 113.00 1780 ---- 122.70B ---- 122.60B 116.00 +7.70 108.30 1785 ---- 117.90B ---- 117.80B 111.30 +7.60 103.70 1790 ---- 113.10B ---- 112.90B 106.60 +7.50 99.10 1795 ---- 108.50B ---- 108.40B 101.90 +7.40 94.50 1800 ---- 104.70B ---- 104.70B 97.30 +7.30 90.00 1805 ---- 99.10B ---- 99.00B 92.70 +7.10 85.60 1810 ---- 94.80B ---- 94.80B 88.20 +7.00 81.20 1815 ---- 90.90B ---- 90.90B 83.70 +6.80 76.90 1820 ---- 86.40B ---- 86.40B 79.40 +6.70 72.70 1825 ---- 82.00B ---- 82.00B 75.00 +6.40 68.60 1830 ---- 77.70B ---- 77.70B 70.80 +6.30 64.50 1835 ---- 73.40B ---- 73.40B 66.70 +6.10 60.60 1840 ---- 69.20B ---- 69.20B 62.60 +5.80 56.80 1845 ---- 65.10B ---- 65.10B 58.70 +5.60 53.10 1850 ---- 61.20B ---- 61.20B 54.80 +5.20 49.60 1855 ---- 57.30B ---- 57.30B 51.20 +5.00 46.20 1860 ---- 53.60B ---- 53.60B 47.60 +4.70 42.90 1865 ---- 50.00B ---- 50.00B 44.20 +4.50 39.70 1870 ---- 46.50B ---- 46.50B 40.90 +4.20 2 36.70 1875 ---- 43.20B ---- 43.20B 37.80 +3.90 33.90 1880 35.90 40.10B 35.90 32.70A 34.90 +3.70 1 31.20 1885 ---- 37.10B ---- 37.10B 32.10 +3.50 28.60 6 1890 ---- 34.20B ---- 34.20B 29.40 +3.20 26.20 5 1895 ---- 31.60B ---- 31.60B 27.00 +3.00 24.00 8 1900 28.80 29.00B 23.00A 23.00A 24.70 +2.80 1 21.90 5 1905 ---- 26.70B ---- 26.70B 22.50 +2.50 20.00 1910 ---- 24.50B ---- 24.50B 20.50 +2.30 18.20 247 247 1915 ---- 22.40B ---- 22.40B 18.60 +2.10 16.50 3 3 1920 ---- 20.40B ---- 20.40B 16.90 +1.90 15.00 8 8 1925 ---- 18.60B ---- 18.60B 15.30 +1.70 13.60 10 10 1930 ---- 16.90B ---- 16.90B 13.80 +1.50 12.30 15 15 1935 ---- 15.40B ---- 15.40B 12.50 +1.40 11.10 5 5 1940 ---- 13.90B ---- 13.90B 11.30 +1.30 10.00 5 5 1945 ---- 12.60B ---- 12.50B 10.10 +1.10 9.00 5 5 1950 ---- 11.40B ---- 11.30B 9.10 +1.00 8.10 1955 ---- 10.20B ---- 10.20B 8.20 +.90 7.30 5 5 1960 8.20 9.20B 6.90A 6.90A 7.40 +.80 5 6.60 1965 7.90 8.30B 6.20A 6.20A 6.70 +.70 10 6.00 1970 6.40 7.50B 5.50 5.50 6.00 +.60 8 5.40 1975 ---- 6.70B ---- 6.70B 5.40 +.60 4.80 1980 ---- 6.00B ---- 6.00B 4.80 +.40 4.40 1985 ---- 5.40B ---- 5.40B 4.40 +.50 3.90 1990 ---- 4.90B ---- 4.90B 3.90 +.40 3.50 1995 ---- 4.40B ---- 4.40B 3.50 +.30 3.20 2000 ---- 4.00B ---- 4.00B 3.20 +.30 2.90 2005 ---- 3.60B ---- 3.60B 2.90 +.30 2.60 2010 ---- 3.20B ---- 3.20B 2.60 +.30 2.30 2015 ---- 2.90B ---- 2.90B 2.30 +.20 2.10 2020 ---- 2.60B ---- 2.60B 2.10 +.20 1.90 2025 ---- 2.40B ---- 2.40B 1.90 +.20 1.70 2030 ---- 2.10B ---- 2.10B 1.70 +.20 1.50 2035 ---- 1.90B ---- 1.90B 1.60 +.20 1.40 2040 ---- 1.70B ---- 1.70B 1.40 +.20 1.20 2045 ---- 1.60B ---- 1.60B 1.30 +.20 1.10 2050 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 2055 ---- 1.30B ---- 1.30B 1.10 +.20 .90 2060 ---- 1.20B ---- 1.20B 1.00 +.20 .80 2065 ---- 1.10B ---- 1.00B .90 +.20 .70 2070 ---- 1.00B ---- 1.00B .80 +.10 .70 2075 ---- .90B ---- .90B .80 +.20 .60 2 2 2080 ---- ---- ---- .80A .70 ---- ---- 2085 ---- ---- ---- .80A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 305 329 G1W FEB23 Gold Weekly Wednesday Option - Week 1 PUT 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 UNCH .20 1665 ---- ---- ---- ---- .20 UNCH .20 1670 ---- ---- ---- ---- .20 UNCH .20 1675 .30 .30 .30 .30 .20 UNCH 1 .20 1680 ---- ---- ---- ---- .30 UNCH .30 1685 ---- ---- ---- ---- .30 UNCH .30 1690 ---- ---- ---- ---- .30 UNCH .30 1695 ---- ---- ---- ---- .30 -.10 .40 1700 ---- ---- ---- ---- .40 UNCH .40 1705 ---- ---- ---- ---- .40 -.10 .50 1710 ---- ---- ---- ---- .50 UNCH .50 1715 ---- ---- .50A .50A .50 -.10 .60 1720 ---- ---- .60A .60A .60 -.10 .70 1725 ---- ---- .60A .60A .60 -.10 .70 1730 ---- ---- .70A .70A .70 -.10 .80 2 2 1735 ---- ---- .70A .70A .70 -.20 .90 1740 ---- ---- .80A .80A .80 -.20 1.00 1745 ---- ---- .90A .90A .90 -.30 1.20 1750 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1 1 1755 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 1760 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 1765 ---- ---- 1.30A 1.30A 1.40 -.50 1.90 1770 ---- ---- 1.40A 1.40A 1.60 -.50 2.10 1775 ---- ---- 1.60A 1.60A 1.80 -.60 2.40 1780 ---- ---- 1.80A 1.80A 2.00 -.70 2.70 1 6 1785 ---- ---- 2.00A 2.00A 2.30 -.70 3.00 1790 ---- ---- 2.20A 2.20A 2.60 -.80 3.40 1795 ---- ---- 2.50A 2.50A 2.90 -.90 3.80 5 1800 ---- ---- 2.80A 2.80A 3.30 -1.00 4.30 15 1805 ---- ---- 3.20A 3.20A 3.70 -1.20 4.90 5 10 1810 ---- ---- 3.60A 3.60A 4.20 -1.30 5.50 4 4 1815 ---- ---- 4.00A 4.00A 4.70 -1.50 6.20 1820 ---- ---- 4.50A 4.50A 5.30 -1.60 6.90 5 5 1825 ---- ---- 5.10A 5.10A 6.00 -1.80 7.80 5 5 1830 ---- ---- 5.70A 5.70A 6.70 -2.10 8.80 3 3 1835 ---- ---- 6.50A 6.50A 7.60 -2.30 9.90 1840 ---- ---- 7.30A 7.30A 8.50 -2.50 11.00 1845 ---- ---- 8.20A 8.20A 9.60 -2.70 12.30 1 1 1850 ---- ---- 9.30A 9.30A 10.70 -3.10 13.80 1855 ---- ---- 10.40A 10.40A 12.00 -3.30 15.30 3 3 1860 12.50 13.30 11.70A 12.80A 13.50 -3.50 2 17.00 5 7 1865 ---- ---- 13.10A 13.10A 15.10 -3.80 18.90 1870 ---- ---- 14.70A 14.70A 16.80 -4.10 20.90 1 3 1875 ---- ---- 16.30A 16.30A 18.70 -4.30 23.00 1 1 1880 ---- ---- 18.20A 18.20A 20.70 -4.60 25.30 5 5 1885 ---- ---- 20.20A 20.20A 22.90 -4.80 27.70 1890 ---- ---- 22.40A 22.40A 25.30 -5.00 30.30 1895 ---- ---- 24.70A 24.70A 27.80 -5.30 33.10 5 5 1900 29.50 29.50 27.10A 28.10A 30.40 -5.60 1 36.00 1 1905 ---- ---- 29.70A 29.70A 33.30 -5.70 39.00 1910 ---- ---- 32.50A 32.50A 36.20 -6.00 42.20 1915 ---- ---- 35.40A 35.40A 39.40 -6.10 45.50 1920 ---- ---- 38.40A 38.40A 42.60 -6.40 49.00 1925 ---- ---- 41.60A 41.60A 46.00 -6.60 52.60 1930 ---- ---- 44.90A 44.90A 49.50 -6.70 56.20 1935 ---- ---- 48.30A 48.30A 53.20 -6.90 60.10 1940 ---- ---- 51.80A 51.80A 57.00 -7.00 64.00 1945 ---- ---- 55.50A 55.50A 60.80 -7.20 68.00 1950 ---- ---- 59.30A 59.30A 64.80 -7.30 72.10 1955 ---- ---- 63.20A 63.20A 68.90 -7.40 76.30 1960 ---- ---- 67.20A 67.20A 73.10 -7.40 80.50 1965 ---- ---- 71.20A 71.20A 77.30 -7.60 84.90 1970 ---- ---- 75.40A 75.40A 81.60 -7.70 89.30 1975 ---- ---- 79.60A 79.60A 86.00 -7.70 93.70 1980 ---- ---- 84.00A 84.00A 90.50 -7.70 98.20 1985 ---- ---- 88.30A 88.30A 95.00 -7.80 102.80 1990 ---- ---- 92.80A 92.80A 99.50 -7.90 107.40 1995 ---- ---- 97.30A 97.30A 104.10 -7.90 112.00 2000 ---- ---- 101.80A 101.80A 108.80 -7.90 116.70 2005 ---- ---- 106.40A 106.40A 113.50 -7.90 121.40 2010 ---- ---- 111.90A 111.90A 118.20 -8.00 126.20 2015 ---- ---- 116.50A 116.50A 122.90 -8.00 130.90 2020 ---- ---- 121.20A 121.20A 127.70 -8.00 135.70 2025 ---- ---- 125.10A 125.10A 132.50 -8.00 140.50 2030 ---- ---- 130.80A 130.80A 137.30 -8.00 145.30 2035 ---- ---- 135.50A 135.50A 142.10 -8.10 150.20 2040 ---- ---- 140.40A 140.40A 147.00 -8.00 155.00 2045 ---- ---- 145.30A 145.30A 151.90 -8.00 159.90 2050 ---- ---- 149.20A 149.20A 156.70 -8.10 164.80 2055 ---- ---- 154.90A 154.90A 161.60 -8.10 169.70 2060 ---- ---- 159.80A 159.80A 166.50 -8.10 174.60 2065 ---- ---- 164.70A 164.70A 171.40 -8.10 179.50 2070 ---- ---- 169.60A 169.60A 176.40 -8.10 184.50 2075 ---- ---- 173.50A 173.50A 181.30 -8.10 189.40 2080 ---- ---- ---- 179.50A 186.20 ---- ---- 2085 ---- ---- ---- 184.40A 191.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 47 82 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 330.00B ---- 329.90B 322.80 +8.10 314.70 1560 ---- 325.00B ---- 324.90B 317.80 +8.10 309.70 1565 ---- 320.00B ---- 319.90B 312.80 +8.10 304.70 1570 ---- 315.00B ---- 314.90B 307.80 +8.10 299.70 1575 ---- 310.00B ---- 309.90B 302.80 +8.10 294.70 1580 ---- 305.00B ---- 304.90B 297.80 +8.00 289.80 1585 ---- 300.00B ---- 299.90B 292.80 +8.00 284.80 1590 ---- 295.00B ---- 294.90B 287.80 +8.00 279.80 1595 ---- 290.00B ---- 289.90B 282.80 +8.00 274.80 1600 ---- 285.00B ---- 284.90B 277.80 +8.00 269.80 1605 ---- 280.00B ---- 279.90B 272.80 +8.00 264.80 1610 ---- 275.00B ---- 274.90B 267.80 +8.00 259.80 1615 ---- 270.00B ---- 269.90B 262.80 +8.00 254.80 1620 ---- 265.00B ---- 264.90B 257.80 +8.00 249.80 1625 ---- 260.00B ---- 259.90B 252.80 +8.00 244.80 1630 ---- 255.00B ---- 254.90B 247.80 +8.00 239.80 1635 ---- 250.00B ---- 249.90B 242.80 +8.00 234.80 1640 ---- 245.00B ---- 244.90B 237.80 +8.00 229.80 1645 ---- 240.00B ---- 239.90B 232.80 +8.00 224.80 1650 ---- 235.00B ---- 234.90B 227.80 +8.00 219.80 1655 ---- 230.00B ---- 229.90B 222.80 +8.00 214.80 1660 ---- 225.00B ---- 224.90B 217.80 +8.00 209.80 1665 ---- 220.00B ---- 219.90B 212.80 +8.00 204.80 1670 ---- 215.00B ---- 214.90B 207.80 +8.00 199.80 1675 ---- 210.00B ---- 209.90B 202.80 +8.00 194.80 1680 ---- 205.00B ---- 204.90B 197.80 +8.00 189.80 1685 ---- 200.00B ---- 199.90B 192.80 +8.00 184.80 1690 ---- 195.00B ---- 194.90B 187.80 +8.00 179.80 1695 ---- 190.00B ---- 189.90B 182.80 +8.00 174.80 1700 ---- 185.00B ---- 184.90B 177.80 +8.00 169.80 1705 ---- 180.00B ---- 179.90B 172.80 +8.00 164.80 1710 ---- 175.00B ---- 174.90B 167.80 +8.00 159.80 1715 ---- 170.00B ---- 169.90B 162.80 +8.00 154.80 1720 ---- 165.00B ---- 164.90B 157.80 +8.00 149.80 1725 ---- 160.00B ---- 159.90B 152.80 +8.00 144.80 1730 ---- 155.00B ---- 154.90B 147.80 +8.00 139.80 1735 ---- 150.00B ---- 149.90B 142.80 +8.00 134.80 1740 ---- 145.00B ---- 144.90B 137.80 +8.00 129.80 1745 ---- 140.00B ---- 139.90B 132.80 +8.00 124.80 1750 ---- 135.00B ---- 134.90B 127.80 +8.00 119.80 1755 ---- 130.00B ---- 129.90B 122.80 +8.00 114.80 1760 ---- 125.00B ---- 124.90B 117.80 +8.00 109.80 1765 ---- 120.00B ---- 119.90B 112.80 +8.00 104.80 1770 ---- 115.00B ---- 114.90B 107.80 +8.00 99.80 2 1775 ---- 110.00B ---- 109.90B 102.80 +8.00 94.80 2 1780 ---- 105.00B ---- 104.90B 97.80 +8.00 89.80 11 1785 ---- 100.00B ---- 99.90B 92.80 +8.00 84.80 1790 ---- 95.00B ---- 94.90B 87.80 +8.00 79.80 7 1795 ---- 90.00B ---- 89.90B 82.80 +8.00 74.80 5 6 1800 ---- 85.00B ---- 84.90B 77.80 +8.00 69.80 12 70 1805 ---- 80.00B ---- 79.90B 72.80 +8.00 64.80 4 2 1810 ---- 75.00B ---- 74.90B 67.80 +8.00 59.80 8 11 1815 ---- 70.00B ---- 69.90B 62.80 +8.00 54.80 1 28 1820 53.80 65.00B 53.80 55.80B 57.80 +8.00 1 49.80 17 1825 ---- 60.20B ---- 60.20B 52.80 +7.90 44.90 4 40 1830 ---- 55.00B ---- 54.90B 47.80 +7.80 40.00 2 55 1835 ---- 50.00B ---- 49.90B 42.80 +7.70 1 35.10 31 1840 39.50 45.00B 39.50 34.30A 37.80 +7.60 1 30.20 61 330 1845 ---- 40.00B ---- 39.80B 32.80 +7.30 25.50 34 51 1850 22.50 36.00B 22.50 24.30A 27.80 +6.90 5 20.90 17 144 1855 ---- 30.00B ---- 29.90B 22.80 +6.20 1 16.60 13 134 1860 19.40 25.40B 14.10 15.80B 17.80 +5.10 9 12.70 19 214 1865 ---- 20.70B 9.10A 20.70B 12.80 +3.50 9.30 19 723 1870 7.40 16.20B 4.10A 4.10A 7.80 +1.20 75 6.60 36 232 1875 5.00 12.00B .30 2.50B 2.80 -1.70 45 4.50 59 302 1880 3.70 8.40B .10 .10 .00 -3.00 141 3.00 6 233 1885 2.00 5.50B .10A .10A .00 -1.90 140 1.90 255 237 1890 3.30 3.50B .10A .10A .00 -1.20 68 1.20 20 34 1895 1.20 2.20 .10 .10 .00 -.80 35 .80 10 1900 .70 1.50 .10A .10A .00 -.50 118 .50 101 161 1905 .70 .80B .10A .10A .00 -.30 5 .30 10 36 1910 .30 .40B .10A .10A .00 -.20 5 .20 7 6 1915 ---- .20B ---- .20B .00 -.10 .10 19 1920 ---- ---- ---- ---- .00 -.10 1 .10 1 13 1925 .20 .20 .10A .10A .00 -.10 12 .10 12 77 1930 ---- ---- ---- ---- .00 -.10 .10 7 1935 ---- ---- ---- ---- .00 -.10 .10 102 1940 ---- ---- ---- ---- .00 -.10 .10 56 1945 ---- ---- ---- ---- .00 -.10 .10 2 1950 ---- ---- ---- ---- .00 -.10 .10 417 1955 ---- ---- ---- ---- .00 -.10 .10 14 1960 ---- ---- ---- ---- .00 -.10 .10 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 1975 ---- ---- ---- ---- .00 -.10 .10 19 1980 ---- ---- ---- ---- .00 -.10 .10 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 2005 ---- ---- ---- ---- .00 -.10 .10 21 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 .10 2020 ---- ---- ---- ---- .00 -.10 .10 2025 ---- ---- ---- ---- .00 -.10 .10 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 2065 ---- ---- ---- .10A .00 ---- ---- 2070 ---- ---- ---- .10A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 663 706 3876 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .00 -.10 .10 1560 ---- ---- ---- ---- .00 -.10 .10 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 1575 ---- ---- ---- ---- .00 -.10 .10 1580 ---- ---- ---- ---- .00 -.10 .10 2 1585 ---- ---- ---- ---- .00 -.10 .10 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 3 1600 ---- ---- ---- ---- .00 -.10 .10 48 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1 1625 ---- ---- ---- ---- .00 -.10 .10 3 1630 ---- ---- ---- ---- .00 -.10 .10 5 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1 1645 ---- ---- ---- ---- .00 -.10 .10 10 1650 ---- ---- ---- ---- .00 -.10 .10 145 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 6 1670 ---- ---- ---- ---- .00 -.10 .10 10 1675 ---- ---- ---- ---- .00 -.10 .10 18 1680 ---- ---- ---- ---- .00 -.10 .10 2 1685 ---- ---- ---- ---- .00 -.10 .10 1 1690 ---- ---- ---- ---- .00 -.10 .10 2 1695 ---- ---- ---- ---- .00 -.10 .10 41 1700 ---- ---- ---- ---- .00 -.10 .10 15 137 1705 ---- ---- ---- ---- .00 -.10 .10 2 1710 ---- ---- ---- ---- .00 -.10 .10 1 1715 ---- ---- ---- ---- .00 -.10 .10 1 1720 ---- ---- ---- ---- .00 -.10 .10 13 1725 ---- ---- ---- ---- .00 -.10 .10 6 74 1730 ---- ---- ---- ---- .00 -.10 .10 1 1735 ---- ---- ---- ---- .00 -.10 .10 7 1740 ---- ---- ---- ---- .00 -.10 .10 18 1745 ---- ---- ---- ---- .00 -.10 .10 9 1750 ---- ---- ---- ---- .00 -.10 .10 73 1755 ---- ---- ---- ---- .00 -.10 .10 24 1760 ---- ---- ---- ---- .00 -.10 1 .10 20 1765 ---- ---- ---- ---- .00 -.10 .10 107 1770 ---- ---- ---- ---- .00 -.10 1 .10 52 1775 ---- ---- ---- ---- .00 -.10 .10 29 1780 ---- ---- ---- ---- .00 -.10 .10 34 1785 ---- ---- ---- ---- .00 -.10 .10 28 1790 ---- ---- ---- ---- .00 -.10 .10 2 44 1795 ---- ---- ---- ---- .00 -.10 .10 1 41 1800 ---- ---- ---- ---- .00 -.10 .10 46 61 1805 ---- ---- ---- ---- .00 -.10 .10 2 55 1810 .10 .10 .10 .10 .00 -.10 11 .10 21 27 1815 ---- ---- ---- ---- .00 -.10 .10 9 18 1820 ---- ---- .10A .10A .00 -.20 3 .20 21 36 1825 ---- ---- .10A .10A .00 -.20 .20 27 326 1830 ---- ---- .10A .10A .00 -.30 .30 31 58 1835 ---- ---- .10A .10A .00 -.40 .40 10 20 1840 ---- ---- .10A .10A .00 -.50 .50 149 144 1845 .30 .40B .10 .10 .00 -.80 8 .80 148 132 1850 .20 .20 .10 .10 .00 -1.20 6 1.20 67 128 1855 1.00 1.30 .10A .10A .00 -1.90 18 1.90 30 27 1860 2.10 2.20 .10 .10A .00 -3.00 65 3.00 17 25 1865 2.80 2.80 .10 .10 .00 -4.60 51 4.60 561 461 1870 4.20 4.20 .10 .10A .00 -6.90 146 6.90 42 39 1875 4.00 4.10 .10A .10A .00 -9.80 119 9.80 12 13 1880 5.00 5.90 .70 5.90B 2.20 -11.10 185 13.30 1885 ---- ---- 3.00A 3.00A 7.20 -10.00 1 17.20 1890 13.40 13.40 5.80A 5.80A 12.20 -9.30 1 21.50 1895 ---- ---- 9.80A 9.80A 17.20 -8.90 26.10 2 2 1900 17.60 20.60 14.30A 17.10A 22.20 -8.60 6 30.80 1905 ---- ---- 20.00A 20.00A 27.20 -8.40 35.60 1910 ---- ---- 25.00A 25.00A 32.20 -8.30 40.50 1915 ---- ---- 29.90A 29.90A 37.20 -8.20 45.40 1920 ---- ---- 35.00A 35.00A 42.20 -8.20 50.40 1925 ---- ---- 39.00A 39.00A 47.20 -8.20 55.40 1930 ---- ---- 45.10A 45.10A 52.20 -8.20 60.40 1935 ---- ---- 50.10A 50.10A 57.20 -8.20 65.40 1940 ---- ---- 55.10A 55.10A 62.20 -8.20 70.40 1945 ---- ---- 60.10A 60.10A 67.20 -8.20 75.40 1950 ---- ---- 64.90A 64.90A 72.20 -8.20 80.40 1955 ---- ---- 70.10A 70.10A 77.20 -8.20 85.40 1960 ---- ---- 75.10A 75.10A 82.20 -8.20 90.40 1965 ---- ---- 80.10A 80.10A 87.20 -8.20 95.40 1970 ---- ---- 85.10A 85.10A 92.20 -8.20 100.40 1975 ---- ---- 89.90A 89.90A 97.20 -8.20 105.40 1980 ---- ---- 95.10A 95.10A 102.20 -8.20 110.40 1985 ---- ---- 100.00A 100.00A 107.20 -8.20 115.40 1990 ---- ---- 105.00A 105.00A 112.20 -8.20 120.40 1995 ---- ---- 110.00A 110.00A 117.20 -8.20 125.40 2000 ---- ---- 115.00A 115.00A 122.20 -8.20 130.40 2005 ---- ---- 120.00A 120.00A 127.20 -8.20 135.40 2010 ---- ---- 125.00A 125.00A 132.20 -8.20 140.40 2015 ---- ---- 130.00A 130.00A 137.20 -8.20 145.40 2020 ---- ---- 135.00A 135.00A 142.20 -8.20 150.40 2025 ---- ---- 140.00A 140.00A 147.20 -8.20 155.40 2030 ---- ---- 145.00A 145.00A 152.20 -8.20 160.40 2035 ---- ---- 150.00A 150.00A 157.20 -8.20 165.40 2040 ---- ---- 155.00A 155.00A 162.20 -8.20 170.40 2045 ---- ---- 160.00A 160.00A 167.20 -8.20 175.40 2050 ---- ---- 164.90A 164.90A 172.20 -8.20 180.40 2055 ---- ---- 170.00A 170.00A 177.20 -8.20 185.40 2060 ---- ---- 175.00A 175.00A 182.20 -8.20 190.40 2065 ---- ---- ---- 180.00A 187.20 ---- ---- 2070 ---- ---- ---- 185.00A 192.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 622 1219 2585 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- 294.90B ---- 294.70B 287.90 +8.20 279.70 1595 ---- 290.00B ---- 289.90B 282.90 +8.20 274.70 1600 ---- 285.00B ---- 284.90B 277.90 +8.20 269.70 1605 ---- 279.90B ---- 279.70B 272.90 +8.20 264.70 1610 ---- 274.90B ---- 274.70B 267.90 +8.20 259.70 1615 ---- 270.00B ---- 269.90B 262.90 +8.20 254.70 1620 ---- 264.90B ---- 264.70B 257.90 +8.20 249.70 1625 ---- 259.90B ---- 259.70B 252.90 +8.20 244.70 1630 ---- 254.90B ---- 254.70B 247.90 +8.20 239.70 1635 ---- 250.00B ---- 249.90B 242.90 +8.20 234.70 1640 ---- 245.00B ---- 244.90B 237.90 +8.20 229.70 1645 ---- 239.90B ---- 239.70B 232.90 +8.20 224.70 1650 ---- 235.00B ---- 234.90B 227.90 +8.20 219.70 1655 ---- 229.90B ---- 229.70B 222.90 +8.20 214.70 1660 ---- 224.90B ---- 224.70B 217.90 +8.20 209.70 1665 ---- 219.90B ---- 219.70B 212.90 +8.20 204.70 1670 ---- 214.90B ---- 214.70B 207.90 +8.20 199.70 1675 ---- 209.90B ---- 209.70B 202.90 +8.20 194.70 1680 ---- 205.00B ---- 204.90B 197.90 +8.20 189.70 1685 ---- 200.00B ---- 199.90B 192.90 +8.20 184.70 1690 ---- 195.00B ---- 194.90B 187.90 +8.20 179.70 1695 ---- 190.00B ---- 189.90B 182.90 +8.10 174.80 1700 ---- 185.00B ---- 184.90B 177.90 +8.10 169.80 1705 ---- 180.00B ---- 179.90B 172.90 +8.10 164.80 1710 ---- 175.00B ---- 174.90B 167.90 +8.10 159.80 1715 ---- 170.00B ---- 169.90B 162.90 +8.10 154.80 1720 ---- 165.00B ---- 164.90B 157.90 +8.10 149.80 1725 ---- 160.00B ---- 159.90B 152.90 +8.10 144.80 1730 ---- 155.00B ---- 154.90B 147.90 +8.10 139.80 1735 ---- 150.00B ---- 149.90B 142.90 +8.10 134.80 1740 ---- 145.00B ---- 144.90B 137.90 +8.10 129.80 1745 ---- 140.00B ---- 139.90B 132.90 +8.10 124.80 1750 ---- 135.00B ---- 134.90B 127.90 +8.10 119.80 1755 ---- 130.00B ---- 129.90B 122.90 +8.10 114.80 1760 ---- 124.90B ---- 124.70B 117.90 +8.10 109.80 2 1765 ---- 119.90B ---- 119.70B 112.90 +8.10 104.80 1770 ---- 114.90B ---- 114.70B 107.90 +8.10 99.80 1775 ---- 110.20B ---- 110.20B 102.90 +8.10 94.80 1 1780 ---- 105.00B ---- 104.90B 97.90 +8.10 89.80 1785 ---- 100.00B ---- 99.90B 92.90 +8.10 84.80 1790 ---- 95.00B ---- 94.90B 87.90 +8.10 79.80 1795 ---- 90.00B ---- 89.90B 82.90 +8.10 74.80 3 4 1800 75.00 86.10B 75.00 80.40B 77.90 +8.00 1 69.90 4 5 1805 ---- 80.00B ---- 79.90B 72.90 +7.90 65.00 2 5 1810 ---- 75.00B ---- 74.90B 67.90 +7.80 60.10 10 1815 ---- 70.00B ---- 69.80B 62.90 +7.70 55.20 16 1820 ---- 65.20B ---- 65.00B 57.90 +7.50 50.40 1 1825 ---- 61.10B ---- 61.10B 52.90 +7.30 45.60 28 1830 ---- 55.30B ---- 55.10B 48.00 +7.00 41.00 2 34 1835 ---- 50.30B ---- 50.20B 43.20 +6.80 1 36.40 11 1840 38.50 45.70B 38.50 45.30B 38.40 +6.40 1 32.00 2 40 1845 ---- 41.50B ---- 41.50B 33.70 +5.90 27.80 4 272 1850 27.60 36.80B 25.90 31.30B 29.10 +5.30 4 23.80 5 37 1855 29.10 32.20B 29.10 21.50A 24.70 +4.60 2 20.10 6 34 1860 18.20 27.70B 17.50A 19.00B 20.50 +3.80 10 16.70 3 28 1865 15.10 23.50B 14.00A 14.80B 16.70 +3.00 34 13.70 68 253 1870 18.30 19.60B 10.80A 19.60B 13.20 +2.10 3 11.10 31 45 1875 14.10 16.10B 8.20 9.40 10.10 +1.30 91 8.80 20 38 1880 9.70 13.10B 6.10 8.60B 7.60 +.70 134 6.90 8 24 1885 5.70 10.70 4.40A 6.30B 5.60 +.20 23 5.40 32 20 1890 6.90 8.20B 3.10A 4.50B 4.00 -.10 12 4.10 261 286 1895 4.00 6.30B 2.20A 2.20A 2.80 -.30 14 3.10 28 58 1900 3.20 4.80B 1.50 1.50A 2.00 -.40 56 2.40 53 62 1905 1.20 3.60B 1.10A 1.10A 1.40 -.40 13 1.80 8 1910 1.70 2.70B .70 .90B .90 -.50 21 1.40 6 14 1915 1.10 1.90B .30 .40 .70 -.30 13 1.00 1 2 1920 .50 1.40B .40A .40A .40 -.40 46 .80 19 119 1925 1.00 1.00 .20 .30A .30 -.30 73 .60 42 124 1930 .20 .70B .10 .10 .20 -.20 57 .40 101 1935 .20 .50B .20 .20 .10 -.20 3 .30 1 1940 ---- ---- .20A .20A .10 -.20 .30 20 41 1945 .10 .10 .10 .10 .10 -.10 2 .20 1950 ---- ---- ---- ---- .10 UNCH 13 .10 2 7 1955 ---- ---- ---- ---- .10 UNCH .10 10 1960 .10 .10 .10 .10 .10 UNCH 3 .10 1 33 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 2065 ---- ---- ---- .10A .10 ---- ---- 2070 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 630 623 1877 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 ---- ---- ---- ---- .10 UNCH .10 10 15 1755 ---- ---- ---- ---- .10 UNCH .10 9 1760 ---- ---- ---- ---- .10 UNCH .10 205 1765 ---- ---- ---- ---- .10 UNCH .10 112 1770 ---- ---- ---- ---- .10 UNCH .10 7 94 1775 ---- ---- ---- ---- .10 UNCH .10 19 28 1780 ---- ---- ---- ---- .10 UNCH .10 3 115 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 4 108 1795 .10 .10 .10 .10 .10 -.10 1 .20 9 1800 .20 .20 .10A .10A .10 -.10 1 .20 32 82 1805 ---- ---- .10A .10A .10 -.20 .30 12 51 1810 .20 .30 .10A .10A .10 -.30 18 .40 75 53 1815 ---- ---- .20A .20A .10 -.40 .50 2 57 1820 .20 .20 .20 .20 .10 -.60 100 .70 15 26 1825 .20 .30 .20 .30 .10 -.90 12 1.00 71 59 1830 .30 .30 .30 .30 .20 -1.10 5 1.30 2 13 1835 .50 .50 .30 .40B .40 -1.30 5 1.70 15 1840 1.40 1.40 .50 .60 .60 -1.70 274 2.30 41 210 1845 1.10 1.10 .70A .80A .90 -2.20 35 3.10 16 24 1850 1.90 1.90 .90 1.50 1.30 -2.80 44 4.10 11 119 1855 2.10 2.10 1.30A 1.60A 1.90 -3.50 10 5.40 46 36 1860 5.00 5.00 1.90A 3.10 2.70 -4.30 78 7.00 218 221 1865 8.00 8.00 2.60A 4.30A 3.90 -5.10 30 9.00 3 242 1870 9.20 9.20 3.70A 6.00 5.40 -6.00 48 11.40 98 102 1875 6.50 7.90 5.10A 8.90B 7.30 -6.80 36 14.10 18 26 1880 13.70 13.70 6.90A 11.70B 9.80 -7.40 101 17.20 1 6 1885 12.60 12.60 9.10A 15.50B 12.80 -7.90 14 20.70 2 1890 ---- ---- 11.80A 11.80A 16.20 -8.20 24.40 3 3 1895 ---- ---- 14.90A 14.90A 20.00 -8.40 28.40 7 9 1900 27.00 27.00 18.40A 27.60B 24.20 -8.50 2 32.70 14 18 1905 ---- ---- 22.20A 22.20A 28.60 -8.50 37.10 5 6 1910 27.70 27.70 26.40A 36.80B 33.10 -8.50 2 41.60 3 3 1915 32.00 32.00 30.70A 41.40B 37.90 -8.40 2 46.30 1920 ---- ---- 35.20A 35.20A 42.60 -8.40 51.00 1925 ---- ---- 39.90A 39.90A 47.50 -8.40 55.90 1930 ---- ---- 44.60A 44.60A 52.40 -8.30 60.70 1935 ---- ---- 50.20A 50.20A 57.30 -8.30 65.60 1940 ---- ---- 55.20A 55.20A 62.30 -8.20 70.50 1945 ---- ---- 60.10A 60.10A 67.30 -8.20 75.50 1950 ---- ---- 64.10A 64.10A 72.30 -8.10 80.40 1955 ---- ---- 70.00A 70.00A 77.30 -8.10 85.40 1960 ---- ---- 75.00A 75.00A 82.30 -8.10 90.40 1965 ---- ---- 80.10A 80.10A 87.30 -8.10 95.40 1970 ---- ---- 85.10A 85.10A 92.30 -8.10 100.40 1975 ---- ---- 89.00A 89.00A 97.30 -8.10 105.40 1980 ---- ---- 95.10A 95.10A 102.30 -8.10 110.40 1985 ---- ---- 100.10A 100.10A 107.30 -8.10 115.40 1990 ---- ---- 105.10A 105.10A 112.30 -8.10 120.40 1995 ---- ---- 110.10A 110.10A 117.30 -8.10 125.40 2000 ---- ---- 113.90A 113.90A 122.30 -8.10 130.40 2005 ---- ---- 120.10A 120.10A 127.30 -8.10 135.40 2010 ---- ---- 125.10A 125.10A 132.30 -8.10 140.40 2015 ---- ---- 130.10A 130.10A 137.30 -8.10 145.40 2020 ---- ---- 135.10A 135.10A 142.30 -8.10 150.40 2025 ---- ---- 139.90A 139.90A 147.30 -8.10 155.40 2030 ---- ---- 145.10A 145.10A 152.30 -8.10 160.40 2035 ---- ---- 150.10A 150.10A 157.30 -8.10 165.40 2040 ---- ---- 155.10A 155.10A 162.30 -8.10 170.40 2045 ---- ---- 160.10A 160.10A 167.30 -8.10 175.40 2050 ---- ---- 165.10A 165.10A 172.30 -8.00 180.30 2055 ---- ---- 170.10A 170.10A 177.30 -8.00 185.30 2060 ---- ---- 175.10A 175.10A 182.30 -8.00 190.30 2065 ---- ---- ---- 180.10A 187.30 ---- ---- 2070 ---- ---- ---- 185.10A 192.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 818 736 2213 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- 290.00B ---- 289.90B 282.80 +8.10 274.70 1600 ---- 285.00B ---- 284.90B 277.80 +8.10 269.70 1605 ---- 280.00B ---- 279.90B 272.80 +8.10 264.70 1610 ---- 275.00B ---- 274.90B 267.80 +8.10 259.70 1615 ---- 270.00B ---- 269.90B 262.80 +8.10 254.70 1620 ---- 265.00B ---- 264.90B 257.80 +8.10 249.70 1625 ---- 260.00B ---- 259.90B 252.80 +8.10 244.70 1630 ---- 255.00B ---- 254.90B 247.80 +8.10 239.70 1635 ---- 250.00B ---- 249.90B 242.80 +8.10 234.70 1640 ---- 245.00B ---- 244.90B 237.80 +8.10 229.70 1645 ---- 240.00B ---- 239.90B 232.80 +8.10 224.70 1650 ---- 235.00B ---- 234.90B 227.80 +8.10 219.70 1655 ---- 230.00B ---- 229.90B 222.80 +8.10 214.70 1660 ---- 225.00B ---- 224.90B 217.80 +8.10 209.70 1665 ---- 220.00B ---- 219.90B 212.80 +8.10 204.70 1670 ---- 215.00B ---- 214.90B 207.80 +8.10 199.70 1675 ---- 210.00B ---- 209.90B 202.80 +8.10 194.70 1680 ---- 205.00B ---- 204.90B 197.80 +8.10 189.70 1685 ---- 200.00B ---- 199.90B 192.80 +8.10 184.70 1690 ---- 195.00B ---- 194.90B 187.80 +8.10 179.70 1695 ---- 190.00B ---- 189.90B 182.80 +8.10 174.70 1700 ---- 186.00B ---- 186.00B 177.80 +8.10 169.70 1705 ---- 180.00B ---- 179.90B 172.80 +8.10 164.70 1710 ---- 175.00B ---- 174.90B 167.80 +8.10 159.70 1715 ---- 170.00B ---- 169.90B 162.80 +8.10 154.70 1720 ---- 165.00B ---- 164.90B 157.80 +8.10 149.70 1725 ---- 161.10B ---- 161.10B 152.80 +8.10 144.70 1730 ---- 155.00B ---- 154.90B 147.80 +8.00 139.80 1735 ---- 150.00B ---- 149.90B 142.80 +8.00 134.80 1740 ---- 145.00B ---- 144.90B 137.80 +8.00 129.80 1745 ---- 140.00B ---- 139.90B 132.80 +7.90 124.90 1750 ---- 136.10B ---- 136.10B 127.90 +8.00 119.90 1755 ---- 130.10B ---- 130.00B 122.90 +7.90 115.00 1760 ---- 125.20B ---- 125.10B 117.90 +7.90 110.00 1765 ---- 120.20B ---- 120.20B 113.00 +7.90 105.10 1770 ---- 115.30B ---- 115.20B 108.10 +7.90 100.20 1775 ---- 111.30B ---- 111.30B 103.10 +7.70 95.40 1780 ---- 105.40B ---- 105.30B 98.20 +7.70 90.50 1785 ---- 100.50B ---- 100.20B 93.40 +7.70 85.70 1790 ---- 95.60B ---- 95.30B 88.50 +7.50 81.00 1795 ---- 90.70B ---- 90.40B 83.70 +7.40 76.30 1800 ---- 86.70B ---- 86.70B 78.90 +7.30 71.60 1805 ---- 81.30B ---- 81.30B 74.20 +7.20 67.00 1810 ---- 77.10B ---- 77.10B 69.50 +7.00 62.50 1815 ---- 72.40B ---- 72.40B 64.90 +6.90 58.00 1820 ---- 67.80B ---- 67.80B 60.30 +6.60 53.70 1 1825 ---- 63.10B ---- 63.10B 55.80 +6.30 49.50 1830 ---- 58.60B ---- 58.60B 51.50 +6.10 45.40 1 1835 ---- 54.20B ---- 54.20B 47.20 +5.70 41.50 22 1840 ---- 49.90B ---- 49.90B 43.10 +5.40 37.70 8 1845 ---- 45.70B ---- 45.70B 39.10 +5.00 34.10 1 1850 ---- 41.60B ---- 41.60B 35.30 +4.60 30.70 18 1855 32.90 37.70B 32.90 35.30B 31.70 +4.20 1 27.50 4 1860 ---- 34.00B ---- 34.00B 28.30 +3.70 24.60 13 1865 ---- 30.60B ---- 30.60B 25.10 +3.30 2 21.80 3 3 1870 21.00 27.30B 20.00A 21.20B 22.10 +2.80 6 19.30 1 1875 18.00 24.30B 18.00 17.80A 19.40 +2.40 1 17.00 30 1880 17.80 21.50B 15.20A 15.20A 16.90 +2.00 4 14.90 1 19 1885 17.50 19.00B 13.10A 19.00B 14.60 +1.60 1 13.00 30 1890 ---- 16.70B ---- 16.70B 12.60 +1.30 11.30 1 3 1895 11.80 14.60B 9.70A 14.40B 10.90 +1.10 2 9.80 19 1900 10.00 12.70B 8.30A 12.40B 9.30 +.90 7 8.40 1 16 1905 ---- 11.10B 7.00A 11.10B 7.90 +.70 7.20 7 1910 ---- 9.60B 6.00A 9.60B 6.70 +.50 1 6.20 5 17 1915 ---- 8.30B 5.10A 8.30B 5.70 +.40 1 5.30 5 8 1920 6.80 7.10B 4.30A 4.30A 4.80 +.30 11 4.50 1 26 1925 ---- 6.10B 3.60A 6.10B 4.10 +.20 1 3.90 1930 ---- 5.20B 3.00A 5.20B 3.40 +.10 3.30 6 1935 ---- 4.50B 2.60A 4.50B 2.90 +.10 1 2.80 9 1940 2.20 3.80B 2.20 2.20 2.40 UNCH 2 2.40 6 6 1945 3.10 3.20B 1.90A 1.90A 2.00 -.10 14 2.10 7 1950 ---- 2.70B 1.60A 2.70B 1.70 -.10 1.80 2 10 1955 1.70 2.30B 1.30A 1.30A 1.40 -.10 20 1.50 11 12 1960 ---- 2.00B 1.10A 2.00B 1.20 -.10 1.30 6 6 1965 ---- 1.70B 1.00A 1.70B 1.00 -.10 1.10 7 7 1970 ---- 1.40B .80A 1.40B .90 -.10 1 1.00 6 6 1975 ---- 1.20B .70A 1.20B .70 -.10 .80 8 11 1980 ---- 1.00B .60A 1.00B .60 -.10 .70 1985 ---- .80B .50A .80B .50 -.10 .60 1990 ---- .70B .50A .70B .40 -.20 1 .60 1995 ---- .60B .40A .60B .40 -.10 .50 1 2000 ---- .50B ---- .50B .30 -.10 .40 2005 ---- ---- .30A .30A .30 -.10 .40 2010 ---- ---- ---- ---- .20 -.10 .30 2015 ---- ---- ---- ---- .20 -.10 .30 2020 ---- ---- ---- ---- .20 -.10 .30 20 22 2025 ---- ---- ---- ---- .10 -.10 .20 2030 ---- ---- ---- ---- .10 -.10 .20 2035 ---- ---- ---- ---- .10 -.10 .20 2040 ---- ---- ---- ---- .10 -.10 .20 2045 ---- ---- ---- ---- .10 -.10 .20 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- .20A .10 ---- ---- 2070 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 84 349 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 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 24 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH 1 .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1 1735 ---- ---- ---- ---- .10 -.10 .20 3 1740 ---- ---- ---- ---- .10 -.10 .20 1 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- .20A .20A .10 -.20 .30 20 37 1755 ---- ---- .20A .20A .20 -.20 .40 17 1760 ---- ---- .30A .30A .20 -.20 .40 6 7 1765 ---- ---- .30A .30A .30 -.20 .50 2 1770 ---- ---- .30A .30A .30 -.30 .60 35 1775 ---- ---- .30A .30A .40 -.40 .80 21 24 1780 .40 .40 .40 .50B .50 -.40 24 .90 1 12 1785 ---- ---- .50A .50A .60 -.50 1 1.10 22 41 1790 ---- ---- .60A .60A .80 -.60 1.40 18 30 1795 ---- ---- .70A .70A .90 -.70 1 1.60 19 37 1800 ---- ---- .80A .80A 1.20 -.80 2.00 5 5 1805 1.50 1.50 1.00A 1.50 1.40 -1.00 6 2.40 1 17 1810 ---- ---- 1.30A 1.30A 1.70 -1.10 1 2.80 1815 1.80 1.80 1.60A 1.60A 2.10 -1.30 1 3.40 26 1820 2.60 2.60 1.90A 2.80B 2.60 -1.50 7 4.10 1 2 1825 ---- ---- 2.30A 2.30A 3.10 -1.70 1 4.80 8 1830 5.20 5.20 2.80A 3.80 3.70 -2.10 15 5.80 4 5 1835 ---- ---- 3.30A 3.30A 4.50 -2.30 6.80 7 34 1840 5.20 5.20 4.00A 5.90B 5.30 -2.70 2 8.00 7 8 1845 8.20 8.20 4.80A 7.10B 6.40 -3.00 7 9.40 104 116 1850 ---- ---- 5.70A 5.70A 7.50 -3.50 1 11.00 1855 8.10 8.90 6.80A 9.70B 8.90 -3.90 6 12.80 3 5 1860 10.00 11.30 8.10A 9.70A 10.50 -4.40 36 14.90 28 63 1865 ---- ---- 9.70A 9.70A 12.30 -4.80 2 17.10 2 2 1870 17.60 17.90 11.40A 13.30A 14.30 -5.30 5 19.60 6 1875 20.60 20.60 13.40A 18.20B 16.60 -5.70 22 22.30 1880 16.50 16.50 15.50A 21.10B 19.10 -6.10 3 25.20 1885 25.10 25.10 18.00A 18.00A 21.80 -6.50 2 28.30 1890 23.30 25.00 20.70A 23.40A 24.80 -6.80 4 31.60 1895 ---- ---- 23.70A 23.70A 28.00 -7.00 35.00 1900 ---- ---- 26.70A 26.70A 31.50 -7.20 38.70 1905 ---- ---- 30.00A 30.00A 35.10 -7.40 42.50 1 1910 ---- ---- 33.50A 33.50A 38.90 -7.60 46.50 1915 ---- ---- 37.10A 37.10A 42.90 -7.60 50.50 1920 ---- ---- 41.00A 41.00A 47.00 -7.80 54.80 1925 ---- ---- 45.00A 45.00A 51.20 -7.90 59.10 1930 ---- ---- 49.10A 49.10A 55.60 -7.90 63.50 1935 ---- ---- 53.30A 53.30A 60.00 -8.00 68.00 1940 ---- ---- 57.70A 57.70A 64.60 -8.00 72.60 1945 ---- ---- 62.10A 62.10A 69.20 -8.10 77.30 1950 ---- ---- 66.60A 66.60A 73.90 -8.10 82.00 1955 ---- ---- 71.20A 71.20A 78.60 -8.10 86.70 1960 ---- ---- 75.80A 75.80A 83.30 -8.20 91.50 1965 ---- ---- 80.60A 80.60A 88.10 -8.20 96.30 1970 ---- ---- 85.30A 85.30A 93.00 -8.20 101.20 1975 ---- ---- 90.10A 90.10A 97.90 -8.10 106.00 1980 ---- ---- 95.70A 95.70A 102.70 -8.20 110.90 1985 ---- ---- 100.60A 100.60A 107.60 -8.20 115.80 1990 ---- ---- 105.50A 105.50A 112.60 -8.20 120.80 1995 ---- ---- 110.40A 110.40A 117.50 -8.20 125.70 2000 ---- ---- 114.40A 114.40A 122.40 -8.20 130.60 2005 ---- ---- 120.20A 120.20A 127.40 -8.20 135.60 2010 ---- ---- 125.20A 125.20A 132.30 -8.20 140.50 2015 ---- ---- 130.10A 130.10A 137.30 -8.20 145.50 2020 ---- ---- 135.10A 135.10A 142.30 -8.20 150.50 2025 ---- ---- 139.20A 139.20A 147.30 -8.10 155.40 2030 ---- ---- 145.10A 145.10A 152.20 -8.20 160.40 2035 ---- ---- 150.10A 150.10A 157.20 -8.20 165.40 2040 ---- ---- 155.20A 155.20A 162.20 -8.20 170.40 2045 ---- ---- 160.10A 160.10A 167.20 -8.10 175.30 2050 ---- ---- 164.10A 164.10A 172.20 -8.10 180.30 2055 ---- ---- 170.10A 170.10A 177.20 -8.10 185.30 2060 ---- ---- 175.10A 175.10A 182.20 -8.10 190.30 2065 ---- ---- ---- 180.10A 187.20 ---- ---- 2070 ---- ---- ---- 185.10A 192.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 148 269 572 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 305.00B ---- 304.90B 297.80 +8.10 289.70 1585 ---- 300.00B ---- 299.90B 292.80 +8.10 284.70 1590 ---- 295.00B ---- 294.90B 287.80 +8.10 279.70 1595 ---- 290.00B ---- 289.90B 282.80 +8.10 274.70 1600 ---- 285.00B ---- 284.90B 277.80 +8.10 269.70 1605 ---- 280.00B ---- 279.90B 272.80 +8.10 264.70 1610 ---- 275.00B ---- 274.90B 267.80 +8.10 259.70 1615 ---- 270.00B ---- 269.90B 262.80 +8.10 254.70 1620 ---- 265.00B ---- 264.90B 257.80 +8.10 249.70 1625 ---- 260.00B ---- 259.90B 252.80 +8.10 244.70 1630 ---- 255.00B ---- 254.90B 247.80 +8.10 239.70 1635 ---- 250.00B ---- 249.90B 242.80 +8.10 234.70 1640 ---- 245.00B ---- 244.90B 237.80 +8.10 229.70 1645 ---- 240.00B ---- 239.90B 232.80 +8.10 224.70 1650 ---- 235.10B ---- 235.10B 227.80 +8.10 219.70 1655 ---- 230.00B ---- 229.90B 222.80 +8.10 214.70 1660 ---- 225.00B ---- 224.90B 217.80 +8.10 209.70 1665 ---- 220.00B ---- 219.90B 212.80 +8.10 204.70 1670 ---- 215.00B ---- 214.90B 207.80 +8.10 199.70 1675 ---- 211.00B ---- 211.00B 202.80 +8.10 194.70 1680 ---- 205.00B ---- 204.90B 197.80 +8.10 189.70 1685 ---- 200.00B ---- 199.90B 192.80 +8.10 184.70 1690 ---- 195.00B ---- 194.90B 187.80 +8.10 179.70 1695 ---- 190.00B ---- 189.90B 182.80 +8.10 174.70 1700 ---- 186.10B ---- 186.10B 177.80 +8.10 169.70 1705 ---- 180.00B ---- 179.90B 172.80 +8.10 164.70 1710 ---- 175.00B ---- 174.90B 167.80 +8.00 159.80 1715 ---- 170.00B ---- 169.90B 162.80 +8.00 154.80 1720 ---- 165.00B ---- 164.90B 157.90 +8.10 149.80 1725 ---- 161.10B ---- 161.10B 152.90 +8.00 144.90 1730 ---- 155.10B ---- 155.00B 147.90 +8.00 139.90 1735 ---- 150.10B ---- 150.00B 142.90 +7.90 135.00 1740 ---- 145.10B ---- 145.00B 138.00 +8.00 130.00 1745 ---- 140.20B ---- 140.20B 133.10 +8.00 125.10 1750 ---- 136.20B ---- 136.20B 128.10 +7.90 120.20 1755 ---- 130.40B ---- 130.20B 123.20 +7.90 115.30 1760 ---- 125.50B ---- 125.30B 118.30 +7.90 110.40 1 1765 ---- 120.60B ---- 120.60B 113.40 +7.80 105.60 1770 ---- 115.60B ---- 115.50B 108.50 +7.80 100.70 1775 ---- 111.60B ---- 111.60B 103.70 +7.70 96.00 1780 ---- 105.90B ---- 105.70B 98.90 +7.70 91.20 1785 ---- 101.10B ---- 101.00B 94.10 +7.60 86.50 1 1790 ---- 96.40B ---- 96.40B 89.30 +7.40 81.90 7 1795 ---- 92.30B ---- 92.30B 84.60 +7.30 77.30 1800 ---- 87.50B ---- 87.50B 79.90 +7.10 35 72.80 2 1805 ---- 82.80B ---- 82.80B 75.30 +6.90 68.40 6 14 1810 ---- 78.20B ---- 78.20B 70.70 +6.70 35 64.00 2 34 1815 ---- 73.50B ---- 73.50B 66.30 +6.60 59.70 1 1820 ---- 69.00B ---- 69.00B 61.90 +6.30 55.60 1825 ---- 64.60B ---- 64.60B 57.60 +6.00 51.60 7 1830 ---- 60.20B ---- 60.20B 53.40 +5.80 47.60 24 1835 ---- 55.90B ---- 55.90B 49.30 +5.40 43.90 6 6 1840 ---- 51.80B ---- 51.80B 45.30 +5.00 40.30 1 26 1845 ---- 47.80B ---- 47.80B 41.50 +4.70 36.80 1 1850 ---- 43.90B ---- 43.90B 37.90 +4.40 33.50 1 35 1855 ---- 40.20B ---- 40.20B 34.40 +4.00 30.40 8 1860 ---- 36.70B ---- 36.70B 31.20 +3.70 27.50 12 1865 ---- 33.40B ---- 33.40B 28.10 +3.40 70 24.70 3 53 1870 29.50 30.20B 23.10A 24.00B 25.20 +3.00 5 22.20 2 17 1875 ---- 27.30B ---- 27.30B 22.50 +2.60 1 19.90 7 31 1880 20.80 24.60B 18.40A 18.40A 20.10 +2.40 7 17.70 30 1885 16.50 22.10B 16.50 16.30A 17.80 +2.00 3 15.80 8 8 1890 ---- 19.70B ---- 19.70B 15.80 +1.80 14.00 2 3 1895 ---- 17.60B ---- 17.60B 13.90 +1.50 69 12.40 4 26 1900 14.40 15.70B 11.10A 13.00B 12.20 +1.20 7 11.00 1 7 1905 14.00 14.00 9.70A 9.70A 10.70 +1.00 1 9.70 1 1910 9.00 12.30B 8.50A 9.90B 9.40 +.90 1 8.50 1 52 1915 ---- 10.90B 7.40A 10.90B 8.20 +.70 2 7.50 15 1920 ---- 9.70B 6.50A 9.70B 7.10 +.50 6.60 2 1925 ---- 8.50B 5.70A 8.50B 6.20 +.40 5.80 5 1930 ---- 7.50B 4.90A 7.50B 5.40 +.40 5.00 1935 ---- 6.50B 4.30A 6.50B 4.70 +.30 4.40 1940 4.30 5.70B 3.70A 4.20B 4.10 +.30 2 3.80 7 8 1945 ---- 5.00B ---- 5.00B 3.50 +.20 1 3.30 7 1950 ---- 4.30B 2.80A 4.30B 3.10 +.20 2.90 2 1955 ---- 3.80B ---- 3.80B 2.70 +.20 2.50 1 1960 ---- 3.30B ---- 3.30B 2.30 +.10 2.20 5 1965 1.90 2.90B 1.90 1.90 2.00 +.10 14 1.90 26 1970 ---- 2.50B ---- 2.50B 1.80 +.10 1.70 1 1975 ---- 2.20B ---- 2.20B 1.50 UNCH 1.50 1 55 1980 ---- 1.90B ---- 1.90B 1.30 UNCH 1.30 9 1985 ---- 1.60B 1.10A 1.60B 1.20 UNCH 1.20 8 1990 ---- 1.40B ---- 1.40B 1.00 UNCH 1.00 23 1995 ---- 1.20B ---- 1.20B .90 UNCH .90 2000 ---- 1.00B ---- 1.00B .70 -.10 .80 1 8 2005 1.00 1.00 .70A .70A .60 -.10 1 .70 24 2010 ---- .80B .60A .80B .60 -.10 .70 2015 ---- .70B ---- .70B .50 -.10 .60 2020 ---- .60B ---- .60B .40 -.10 .50 2025 ---- ---- ---- ---- .40 -.10 .50 2030 ---- ---- ---- ---- .30 -.10 .40 2035 ---- ---- ---- ---- .30 -.10 .40 2040 ---- ---- ---- ---- .20 -.20 .40 2045 ---- ---- ---- ---- .20 -.10 .30 2050 ---- ---- ---- ---- .20 -.10 .30 2055 ---- ---- ---- ---- .20 -.10 .30 2060 ---- ---- ---- ---- .10 -.20 .30 2065 ---- ---- ---- .30A .10 ---- ---- 2070 ---- ---- ---- .30A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 254 53 606 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- ---- ---- .10 UNCH .10 6 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 2 1600 ---- ---- ---- ---- .10 UNCH .10 5 7 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 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 8 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 5 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 5 1665 ---- ---- ---- ---- .10 UNCH .10 5 1670 ---- ---- ---- ---- .10 UNCH .10 17 1675 ---- ---- ---- ---- .10 UNCH .10 5 1680 ---- ---- ---- ---- .10 UNCH .10 1 1685 ---- ---- ---- ---- .10 UNCH .10 1 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 -.10 .20 5 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 1 4 1715 ---- ---- ---- ---- .10 -.10 .20 2 2 1720 ---- ---- .20A .20A .20 -.10 .30 15 1725 ---- ---- .20A .20A .20 -.10 2 .30 5 1730 ---- ---- ---- ---- .20 -.10 .30 218 1735 ---- ---- .30A .30A .30 -.10 .40 4 1740 ---- ---- .30A .30A .30 -.20 .50 43 1745 ---- ---- .30A .30A .40 -.10 .50 35 1750 ---- ---- .40A .40A .40 -.20 2 .60 3 1755 ---- ---- .50A .50A .50 -.20 .70 30 1760 ---- ---- .50A .50A .60 -.30 .90 2 11 1765 ---- ---- .60A .60A .70 -.30 1.00 12 1770 ---- ---- .70A .70A .80 -.40 1.20 42 1775 ---- ---- .80A .80A 1.00 -.40 1 1.40 6 1780 ---- ---- 1.00A 1.00A 1.20 -.40 1.60 26 1785 ---- ---- 1.10A 1.10A 1.40 -.50 2 1.90 5 10 1790 1.60 1.60 1.30A 1.60 1.60 -.70 18 2.30 21 21 1795 ---- ---- 1.50A 1.50A 1.90 -.80 7 2.70 8 9 1800 2.00 2.00 1.80A 2.30B 2.20 -1.00 17 3.20 16 45 1805 ---- ---- 2.10A 2.10A 2.60 -1.20 7 3.80 7 9 1810 2.50 2.50 2.40A 3.20B 3.00 -1.40 1 4.40 44 26 1815 ---- ---- 2.80A 2.80A 3.50 -1.60 5.10 1 5 1820 3.80 3.80 3.30A 3.60A 4.10 -1.90 3 6.00 10 1825 ---- ---- 3.80A 3.80A 4.80 -2.10 1 6.90 6 1830 5.50 5.50 4.40A 6.00B 5.60 -2.40 8 8.00 1 5 1835 ---- ---- 5.20A 5.20A 6.50 -2.70 9.20 12 1840 7.40 7.40 6.00A 6.60A 7.60 -3.00 4 10.60 2 4 1845 ---- ---- 7.00A 7.00A 8.80 -3.30 12.10 6 1850 ---- ---- 8.20A 8.20A 10.10 -3.70 2 13.80 46 11 1855 ---- ---- 9.50A 9.50A 11.70 -4.00 15.70 7 1860 ---- ---- 10.90A 10.90A 13.40 -4.40 17.80 2 2 1865 ---- ---- 12.60A 12.60A 15.30 -4.70 20.00 3 1870 17.00 17.00 14.50A 19.00B 17.40 -5.10 9 22.50 1 1875 20.70 20.70 16.50A 21.50B 19.70 -5.50 9 25.20 7 8 1880 21.70 22.50 18.80A 20.00A 22.30 -5.70 11 28.00 1885 ---- ---- 21.30A 21.30A 25.00 -6.10 31.10 1890 ---- ---- 24.00A 24.00A 27.90 -6.40 34.30 1895 ---- ---- 26.80A 26.80A 31.10 -6.60 37.70 1900 ---- ---- 29.80A 29.80A 34.40 -6.80 41.20 1 1905 ---- ---- 33.00A 33.00A 37.90 -7.00 2 44.90 1910 ---- ---- 36.40A 36.40A 41.50 -7.30 48.80 1915 ---- ---- 39.90A 39.90A 45.30 -7.40 52.70 1920 ---- ---- 43.50A 43.50A 49.30 -7.50 56.80 1925 ---- ---- 47.40A 47.40A 53.30 -7.70 61.00 1930 ---- ---- 51.30A 51.30A 57.50 -7.70 65.20 1935 ---- ---- 55.40A 55.40A 61.80 -7.80 69.60 1940 62.00 62.00 59.60A 59.60A 66.20 -7.80 1 74.00 1945 ---- ---- 63.90A 63.90A 70.70 -7.80 78.50 1950 ---- ---- 68.20A 68.20A 75.20 -7.90 83.10 1955 ---- ---- 72.60A 72.60A 79.80 -7.90 87.70 1960 ---- ---- 77.20A 77.20A 84.40 -8.00 92.40 1965 ---- ---- 81.80A 81.80A 89.10 -8.00 97.10 1970 ---- ---- 86.30A 86.30A 93.90 -7.90 101.80 1975 ---- ---- 91.00A 91.00A 98.60 -8.00 106.60 1980 ---- ---- 95.80A 95.80A 103.40 -8.10 111.50 1985 ---- ---- 100.50A 100.50A 108.20 -8.10 116.30 1990 ---- ---- 105.30A 105.30A 113.10 -8.10 121.20 1995 ---- ---- 111.10A 111.10A 117.90 -8.20 126.10 2000 ---- ---- 114.90A 114.90A 122.80 -8.20 131.00 2005 ---- ---- 120.70A 120.70A 127.70 -8.20 135.90 2010 ---- ---- 125.60A 125.60A 132.60 -8.20 140.80 2015 ---- ---- 130.50A 130.50A 137.60 -8.10 145.70 2020 ---- ---- 135.40A 135.40A 142.50 -8.20 150.70 2025 ---- ---- 139.50A 139.50A 147.40 -8.20 155.60 2030 ---- ---- 145.30A 145.30A 152.40 -8.20 160.60 2035 ---- ---- 150.20A 150.20A 157.30 -8.20 165.50 2040 ---- ---- 155.20A 155.20A 162.30 -8.20 170.50 2045 ---- ---- 160.20A 160.20A 167.30 -8.20 175.50 2050 ---- ---- 164.20A 164.20A 172.30 -8.10 180.40 2055 ---- ---- 170.10A 170.10A 177.20 -8.20 185.40 2060 ---- ---- 175.10A 175.10A 182.20 -8.20 190.40 2065 ---- ---- ---- 180.10A 187.20 ---- ---- 2070 ---- ---- ---- 185.20A 192.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 107 170 726 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 270.00B ---- 269.90B 262.80 +8.10 254.70 1620 ---- 265.00B ---- 264.90B 257.80 +8.10 249.70 1625 ---- 260.00B ---- 259.90B 252.80 +8.10 244.70 1630 ---- 255.00B ---- 254.90B 247.80 +8.10 239.70 1635 ---- 250.00B ---- 249.90B 242.80 +8.10 234.70 1640 ---- 245.00B ---- 244.90B 237.80 +8.10 229.70 1645 ---- 239.90B ---- 239.80B 232.80 +8.10 224.70 1650 ---- 235.10B ---- 235.10B 227.80 +8.10 219.70 1655 ---- 229.90B ---- 229.80B 222.80 +8.10 214.70 1660 ---- 225.00B ---- 224.90B 217.80 +8.10 209.70 1665 ---- 220.00B ---- 219.90B 212.80 +8.10 204.70 1670 ---- 215.00B ---- 214.90B 207.80 +8.10 199.70 1675 ---- 211.00B ---- 211.00B 202.80 +8.10 194.70 1680 ---- 205.00B ---- 204.90B 197.80 +8.10 189.70 1685 ---- 200.00B ---- 199.90B 192.80 +8.10 184.70 1690 ---- 195.00B ---- 194.90B 187.80 +8.10 179.70 1695 ---- 190.00B ---- 189.90B 182.80 +8.00 174.80 1700 ---- 186.10B ---- 186.10B 177.80 +8.00 169.80 1705 ---- 180.00B ---- 179.80B 172.80 +8.00 164.80 1710 ---- 175.00B ---- 174.90B 167.90 +8.00 159.90 1715 ---- 170.10B ---- 170.00B 162.90 +8.00 154.90 1720 ---- 165.10B ---- 165.00B 157.90 +7.90 150.00 1725 ---- 161.20B ---- 161.20B 153.00 +8.00 145.00 1730 ---- 155.30B ---- 155.30B 148.00 +7.90 140.10 1735 ---- 150.30B ---- 150.20B 143.10 +7.90 135.20 1740 ---- 145.40B ---- 145.30B 138.10 +7.80 130.30 1745 ---- 140.50B ---- 140.30B 133.20 +7.80 125.40 1750 ---- 136.40B ---- 136.40B 128.30 +7.80 120.50 1755 ---- 130.60B ---- 130.50B 123.40 +7.80 115.60 1760 ---- 125.70B ---- 125.50B 118.50 +7.70 110.80 1765 ---- 120.80B ---- 120.70B 113.70 +7.70 106.00 1770 ---- 115.90B ---- 115.80B 108.80 +7.60 101.20 1775 ---- 111.90B ---- 111.90B 104.00 +7.50 96.50 1780 ---- 106.40B ---- 106.40B 99.30 +7.50 91.80 1785 ---- 102.30B ---- 102.30B 94.50 +7.30 87.20 1790 ---- 97.50B ---- 97.50B 89.80 +7.20 82.60 1795 ---- 92.80B ---- 92.80B 85.20 +7.10 78.10 1800 ---- 88.10B ---- 88.10B 80.60 +7.00 73.60 1805 ---- 83.50B ---- 83.50B 76.00 +6.80 69.20 1810 ---- 78.90B ---- 78.90B 71.50 +6.50 65.00 1815 ---- 74.30B ---- 74.30B 67.10 +6.30 60.80 1820 ---- 69.90B ---- 69.90B 62.80 +6.10 56.70 1825 ---- 65.50B ---- 65.50B 58.60 +5.80 52.80 1830 ---- 61.30B ---- 61.30B 54.50 +5.60 48.90 1835 ---- 57.10B ---- 57.10B 50.50 +5.20 45.30 1 1840 ---- 53.10B ---- 53.10B 46.70 +5.00 41.70 2 1 1845 ---- 49.10B ---- 49.10B 43.00 +4.60 38.40 1850 ---- 45.40B ---- 45.40B 39.40 +4.30 35.10 1 1 1855 ---- 41.70B ---- 41.60B 36.00 +3.90 32.10 1860 36.00 38.30B 36.00 38.30B 32.80 +3.60 3 29.20 3 1865 ---- 35.10B ---- 35.10B 29.80 +3.30 1 26.50 1 1 1870 ---- 32.00B ---- 32.00B 26.90 +2.90 4 24.00 1 1875 ---- 29.10B ---- 29.10B 24.30 +2.70 21.60 1880 ---- 26.40B ---- 26.40B 21.80 +2.30 2 19.50 1885 ---- 23.90B ---- 23.90B 19.60 +2.20 2 17.40 1890 ---- 21.60B ---- 21.60B 17.50 +1.90 2 15.60 4 5 1895 18.20 19.40B 14.40A 19.40B 15.60 +1.70 3 13.90 10 10 1900 16.50 17.40B 12.70A 13.20 13.80 +1.40 7 12.40 6 1905 ---- 15.60B ---- 15.60B 12.30 +1.30 11.00 1910 ---- 13.90B ---- 13.90B 10.90 +1.20 9.70 4 4 1915 ---- 12.40B ---- 12.40B 9.60 +1.00 8.60 1920 ---- 11.00B ---- 11.00B 8.50 +.90 7.60 11 1925 ---- 9.80B ---- 9.80B 7.40 +.70 6.70 4 4 1930 ---- 8.70B ---- 8.60B 6.50 +.60 5.90 1935 ---- 7.70B ---- 7.70B 5.70 +.50 5.20 4 4 1940 ---- 6.80B ---- 6.80B 5.00 +.40 4.60 1945 ---- 6.00B ---- 6.00B 4.40 +.30 4.10 1950 ---- 5.30B ---- 5.30B 3.90 +.30 3.60 1955 ---- 4.70B ---- 4.70B 3.40 +.20 3.20 1960 ---- 4.10B ---- 4.10B 3.00 +.20 2.80 1965 ---- 3.60B ---- 3.60B 2.60 +.10 2.50 3 1970 ---- 3.20B ---- 3.20B 2.30 +.10 2.20 1975 ---- 2.80B ---- 2.80B 2.00 UNCH 2.00 1980 ---- 2.50B ---- 2.50B 1.80 +.10 1.70 1985 ---- 2.20B 1.50A 2.20B 1.60 UNCH 1.60 1990 ---- 1.90B ---- 1.90B 1.40 UNCH 1.40 1995 ---- 1.60B ---- 1.60B 1.20 UNCH 2 1.20 2000 ---- 1.40B ---- 1.40B 1.10 UNCH 2 1.10 2005 ---- 1.30B ---- 1.30B .90 -.10 1.00 2010 ---- 1.10B ---- 1.10B .80 -.10 .90 2015 ---- 1.00B ---- 1.00B .70 -.10 .80 2 2020 ---- .80B ---- .80B .60 -.10 .70 2025 ---- ---- ---- ---- .60 -.10 .70 2030 ---- ---- ---- ---- .50 -.10 .60 2035 ---- ---- ---- ---- .40 -.10 .50 2040 ---- ---- ---- ---- .40 -.10 .50 2045 ---- ---- ---- ---- .40 UNCH .40 2050 ---- ---- ---- ---- .30 -.10 .40 2055 ---- ---- ---- ---- .30 -.10 .40 2060 ---- ---- ---- ---- .20 -.10 .30 2065 ---- ---- ---- .40A .20 ---- ---- 2070 ---- ---- ---- .40A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 30 57 G4W JAN23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 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 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 2 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- .20A .20A .10 -.20 .30 1705 ---- ---- ---- ---- .20 -.10 .30 1710 ---- ---- ---- ---- .20 -.10 .30 1715 ---- ---- .30A .30A .20 -.20 .40 1720 ---- ---- .30A .30A .30 -.10 .40 1725 ---- ---- .40A .40A .30 -.20 .50 1730 ---- ---- .40A .40A .30 -.30 .60 1735 ---- ---- .40A .40A .40 -.20 .60 1740 ---- ---- .50A .50A .50 -.20 .70 1745 ---- ---- .50A .50A .60 -.20 .80 1750 ---- ---- .60A .60A .60 -.40 1.00 1 1755 ---- ---- .70A .70A .70 -.40 1.10 1760 ---- ---- .80A .80A .90 -.40 1.30 1765 ---- ---- .90A .90A 1.00 -.50 1.50 1770 ---- ---- 1.00A 1.00A 1.20 -.50 1.70 1775 ---- ---- 1.20A 1.20A 1.40 -.60 2.00 1780 ---- ---- 1.30A 1.30A 1.60 -.70 2.30 1 1785 ---- ---- 1.50A 1.50A 1.80 -.80 2 2.60 1790 ---- ---- 1.80A 1.80A 2.10 -.90 3 3.00 1 1795 ---- ---- 2.00A 2.00A 2.50 -1.00 3.50 1800 ---- ---- 2.30A 2.30A 2.90 -1.10 4.00 2 1805 ---- ---- 2.70A 2.70A 3.30 -1.40 4.70 1 1 1810 4.20 4.20 3.10A 3.10A 3.80 -1.60 1 5.40 4 1815 ---- ---- 3.60A 3.60A 4.40 -1.80 6.20 1820 4.50 5.00 4.10A 5.40B 5.10 -2.00 2 7.10 13 1825 6.00 6.00 4.80A 4.80A 5.90 -2.20 1 8.10 1 1830 ---- ---- 5.50A 5.50A 6.80 -2.50 9.30 3 1835 ---- ---- 6.30A 6.30A 7.80 -2.80 10.60 1840 8.60 8.60 7.30A 9.60B 8.90 -3.20 7 12.10 7 1845 ---- ---- 8.40A 8.40A 10.20 -3.50 13.70 1850 ---- ---- 9.60A 9.60A 11.70 -3.80 15.50 1 2 1855 ---- ---- 11.00A 11.00A 13.30 -4.10 17.40 2 1 1860 14.40 14.40 12.60A 16.30B 15.00 -4.50 3 19.50 1 4 1865 ---- ---- 14.30A 14.30A 17.00 -4.80 1 21.80 3 3 1870 ---- ---- 16.30A 16.30A 19.20 -5.10 24.30 2 2 1875 23.50 23.50 18.40A 23.60B 21.50 -5.40 1 26.90 1880 ---- ---- 20.70A 20.70A 24.00 -5.70 29.70 1885 ---- ---- 23.10A 23.10A 26.70 -6.00 32.70 1890 ---- ---- 25.80A 25.80A 29.70 -6.20 35.90 1895 ---- ---- 28.70A 28.70A 32.70 -6.50 39.20 1900 ---- ---- 31.70A 31.70A 36.00 -6.60 42.60 1905 ---- ---- 34.80A 34.80A 39.40 -6.80 46.20 1 1 1910 ---- ---- 38.10A 38.10A 43.00 -6.90 49.90 1915 ---- ---- 41.50A 41.50A 46.70 -7.10 53.80 1920 ---- ---- 45.10A 45.10A 50.60 -7.20 57.80 1925 ---- ---- 48.90A 48.90A 54.60 -7.30 61.90 1930 ---- ---- 52.70A 52.70A 58.70 -7.40 66.10 1935 ---- ---- 56.70A 56.70A 62.90 -7.50 70.40 1940 ---- ---- 60.80A 60.80A 67.10 -7.70 74.80 1945 ---- ---- 64.90A 64.90A 71.50 -7.70 79.20 1950 ---- ---- 69.20A 69.20A 76.00 -7.70 83.70 1955 ---- ---- 73.60A 73.60A 80.50 -7.80 88.30 1960 ---- ---- 78.10A 78.10A 85.10 -7.80 92.90 1965 ---- ---- 82.60A 82.60A 89.70 -7.90 97.60 1970 ---- ---- 87.10A 87.10A 94.40 -7.90 102.30 1975 ---- ---- 91.70A 91.70A 99.10 -8.00 107.10 1980 ---- ---- 96.40A 96.40A 103.80 -8.10 111.90 1985 ---- ---- 101.10A 101.10A 108.60 -8.10 116.70 1990 ---- ---- 105.80A 105.80A 113.40 -8.10 121.50 1995 ---- ---- 110.60A 110.60A 118.30 -8.10 126.40 2000 ---- ---- 115.40A 115.40A 123.10 -8.10 131.20 2005 ---- ---- 121.00A 121.00A 128.00 -8.10 136.10 2010 ---- ---- 125.90A 125.90A 132.90 -8.10 141.00 2015 ---- ---- 130.80A 130.80A 137.80 -8.10 145.90 2020 ---- ---- 135.60A 135.60A 142.70 -8.10 150.80 2025 ---- ---- 139.70A 139.70A 147.60 -8.20 155.80 2030 ---- ---- 145.50A 145.50A 152.50 -8.20 160.70 2035 ---- ---- 150.40A 150.40A 157.50 -8.10 165.60 2040 ---- ---- 155.30A 155.30A 162.40 -8.20 170.60 2045 ---- ---- 160.30A 160.30A 167.40 -8.10 175.50 2050 ---- ---- 164.40A 164.40A 172.40 -8.10 180.50 2055 ---- ---- 170.20A 170.20A 177.30 -8.20 185.50 2060 ---- ---- 175.20A 175.20A 182.30 -8.10 190.40 2065 ---- ---- ---- 180.20A 187.30 ---- ---- 2070 ---- ---- ---- 185.20A 192.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 12 48 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 296.30B ---- 296.30B 289.20 +8.30 280.90 1610 ---- 291.30B ---- 291.30B 284.20 +8.30 275.90 1615 ---- 286.30B ---- 286.30B 279.20 +8.30 270.90 1620 ---- 281.30B ---- 281.30B 274.20 +8.30 265.90 1625 ---- 276.30B ---- 276.30B 269.20 +8.30 260.90 1630 ---- 271.30B ---- 271.30B 264.20 +8.30 255.90 1635 ---- 266.30B ---- 266.30B 259.20 +8.30 250.90 1640 ---- 261.30B ---- 261.30B 254.20 +8.30 245.90 1645 ---- 256.20B ---- 256.10B 249.20 +8.30 240.90 1650 ---- 251.20B ---- 251.10B 244.20 +8.30 235.90 1655 ---- 246.20B ---- 246.10B 239.20 +8.30 230.90 1660 ---- 241.20B ---- 241.10B 234.20 +8.30 225.90 1665 ---- 236.20B ---- 236.10B 229.20 +8.30 220.90 1670 ---- 231.20B ---- 231.00B 224.20 +8.30 215.90 1675 ---- 226.20B ---- 226.00B 219.20 +8.30 210.90 1680 ---- 221.20B ---- 221.10B 214.20 +8.30 205.90 1685 ---- 216.20B ---- 216.10B 209.20 +8.20 201.00 1690 ---- 211.20B ---- 211.10B 204.20 +8.20 196.00 1695 ---- 206.20B ---- 206.10B 199.30 +8.30 191.00 1700 ---- 202.30B ---- 202.30B 194.30 +8.30 186.00 1705 ---- 196.30B ---- 196.20B 189.30 +8.20 181.10 1710 ---- 191.30B ---- 191.10B 184.30 +8.20 176.10 1715 ---- 186.30B ---- 186.20B 179.40 +8.30 171.10 1720 ---- 181.50B ---- 181.50B 174.40 +8.20 166.20 1725 ---- 177.40B ---- 177.40B 169.40 +8.10 161.30 1730 ---- 171.50B ---- 171.50B 164.50 +8.20 156.30 1735 ---- 166.60B ---- 166.60B 159.60 +8.20 151.40 1740 ---- 161.60B ---- 161.60B 154.60 +8.10 146.50 1745 ---- 156.70B ---- 156.60B 149.70 +8.10 141.60 1750 ---- 152.70B ---- 152.70B 144.80 +8.10 136.70 1755 ---- 146.90B ---- 146.70B 139.90 +8.00 131.90 1760 132.40 142.00B 132.40 136.80B 135.00 +8.00 1 127.00 1 1765 ---- 137.10B ---- 136.90B 130.10 +7.90 122.20 1770 ---- 132.20B ---- 132.00B 125.30 +7.90 117.40 2 1775 ---- 128.20B ---- 128.20B 120.40 +7.80 112.60 1 1780 ---- 122.50B ---- 122.40B 115.60 +7.70 107.90 1785 ---- 117.70B ---- 117.70B 110.90 +7.70 103.20 1790 ---- 112.80B ---- 112.80B 106.10 +7.50 98.60 1795 ---- 108.10B ---- 108.00B 101.40 +7.50 93.90 8 1800 ---- 104.20B ---- 104.20B 96.80 +7.40 89.40 2 3 1805 ---- 98.70B ---- 98.60B 92.10 +7.20 84.90 2 1810 ---- 94.00B ---- 94.00B 87.60 +7.10 80.50 1815 ---- 89.60B ---- 89.60B 83.00 +6.90 76.10 1820 ---- 85.70B ---- 85.70B 78.60 +6.80 71.80 1825 ---- 81.30B ---- 81.30B 74.20 +6.60 67.60 1 5 1830 ---- 76.90B ---- 76.90B 69.90 +6.30 63.60 4 1835 ---- 72.50B ---- 72.50B 65.70 +6.10 59.60 11 1840 ---- 68.30B ---- 68.30B 61.60 +5.90 55.70 3 1845 ---- 64.10B ---- 64.10B 57.60 +5.60 52.00 6 1850 ---- 60.10B ---- 60.10B 53.70 +5.30 48.40 5 12 1855 ---- 56.10B ---- 56.10B 49.90 +5.00 44.90 5 5 1860 ---- 52.30B ---- 52.30B 46.30 +4.70 41.60 2 1865 45.90 48.60B 45.90 46.20B 42.90 +4.50 2 38.40 1 20 1870 ---- 45.10B ---- 45.10B 39.60 +4.20 35.40 1875 ---- 41.70B ---- 41.60B 36.40 +3.80 32.60 1 2 1880 ---- 38.60B ---- 38.60B 33.50 +3.70 29.80 1 9 1885 ---- 35.50B ---- 35.40B 30.60 +3.30 27.30 2 1890 ---- 32.70B ---- 32.70B 28.00 +3.10 24.90 6 1895 ---- 30.00B ---- 30.00B 25.50 +2.80 22.70 1 16 1900 27.10 27.50B 21.50A 21.50A 23.20 +2.60 1 20.60 10 1905 ---- 25.20B ---- 25.20B 21.00 +2.40 18.60 1 38 1910 ---- 22.90B ---- 22.90B 19.00 +2.20 16.80 43 1915 ---- 20.80B ---- 20.80B 17.20 +2.00 15.20 22 1920 ---- 18.90B ---- 18.90B 15.50 +1.80 13.70 14 1925 ---- 17.10B ---- 17.10B 13.90 +1.60 12.30 15 1930 ---- 15.40B ---- 15.40B 12.50 +1.40 11.10 1935 ---- 13.90B ---- 13.90B 11.20 +1.30 9.90 10 10 1940 ---- 12.50B ---- 12.50B 10.00 +1.10 8.90 4 1945 ---- 11.20B ---- 11.20B 9.00 +1.00 8.00 9 1950 ---- 10.10B ---- 10.10B 8.00 +.90 7.10 7 10 1955 ---- 9.00B ---- 9.00B 7.10 +.70 6.40 1960 ---- 8.10B ---- 8.10B 6.40 +.70 5.70 1965 ---- 7.20B ---- 7.20B 5.70 +.60 5.10 2 9 1970 5.50 6.50B 4.80A 6.40B 5.10 +.50 12 4.60 1 1975 ---- 5.80B ---- 5.80B 4.50 +.40 4.10 5 8 1980 4.80 5.20B 3.80A 3.80A 4.10 +.40 5 3.70 16 16 1985 ---- 4.70B ---- 4.70B 3.60 +.30 3.30 1 1990 ---- 4.20B ---- 4.20B 3.20 +.30 2.90 1 1995 ---- 3.70B ---- 3.70B 2.90 +.30 2.60 2000 3.00 3.30B 2.50A 3.30B 2.60 +.20 2 2.40 2 10 2005 ---- 2.90B ---- 2.90B 2.30 +.20 1 2.10 2 2010 ---- 2.60B ---- 2.60B 2.10 +.20 1.90 6 8 2015 ---- 2.30B ---- 2.30B 1.90 +.20 1.70 5 2020 ---- 2.10B ---- 2.10B 1.70 +.20 1.50 2 2025 ---- 1.90B ---- 1.90B 1.50 +.10 1.40 7 11 2030 ---- 1.70B ---- 1.70B 1.40 +.20 1.20 2035 ---- 1.50B ---- 1.50B 1.20 +.10 1.10 2040 ---- 1.40B ---- 1.40B 1.10 +.10 1.00 6 2045 ---- 1.20B ---- 1.20B 1.00 +.10 .90 2050 ---- 1.10B ---- 1.10B .90 +.10 .80 2055 ---- 1.00B ---- 1.00B .80 +.10 .70 2060 ---- .90B ---- .90B .80 +.20 .60 2065 ---- .80B ---- .80B .70 +.10 .60 2070 ---- .70B ---- .70B .60 +.10 .50 2075 ---- .60B ---- .60B .60 +.10 .50 2080 ---- ---- ---- .60A .50 ---- ---- 2085 ---- ---- ---- .60A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 73 375 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- ---- ---- .10 UNCH .10 168 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 19 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1 1650 ---- ---- ---- ---- .10 UNCH .10 171 1655 ---- ---- ---- ---- .10 -.10 .20 10 1660 ---- ---- ---- ---- .10 -.10 .20 11 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .10 -.10 .20 3 1675 ---- ---- ---- ---- .20 UNCH .20 1 1680 ---- ---- ---- ---- .20 UNCH 35 .20 17 1685 ---- ---- ---- ---- .20 -.10 .30 12 1690 .30 .30 .30 .30 .20 -.10 1 .30 1 1695 ---- ---- ---- ---- .20 -.10 .30 1 1700 ---- ---- .30A .30A .30 -.10 1 .40 19 1705 ---- ---- .30A .30A .30 -.10 .40 38 1710 ---- ---- ---- ---- .30 -.10 1 .40 82 1715 ---- ---- .40A .40A .40 -.10 .50 9 1720 ---- ---- .40A .40A .40 -.10 .50 10 1725 ---- ---- .50A .50A .50 -.10 .60 1730 ---- ---- .50A .50A .50 -.20 .70 3 1735 ---- ---- .60A .60A .60 -.10 .70 1740 ---- ---- .60A .60A .60 -.20 .80 17 1745 ---- ---- .70A .70A .70 -.20 35 .90 1 4 1750 ---- ---- .70A .70A .80 -.30 1.10 14 1755 ---- ---- .80A .80A .90 -.30 1.20 6 6 1760 ---- ---- .90A .90A 1.00 -.40 1.40 1765 ---- ---- 1.00A 1.00A 1.10 -.40 1 1.50 5 1770 ---- ---- 1.10A 1.10A 1.30 -.40 1.70 2 1775 ---- ---- 1.30A 1.30A 1.40 -.60 2.00 22 1780 ---- ---- 1.40A 1.40A 1.60 -.60 1 2.20 11 1785 ---- ---- 1.60A 1.60A 1.90 -.60 1 2.50 10 1790 ---- ---- 1.80A 1.80A 2.10 -.80 2.90 3 11 1795 ---- ---- 2.00A 2.00A 2.40 -.80 3.20 11 1800 2.20 2.20 2.20 2.80B 2.70 -1.00 2 3.70 18 121 1805 ---- ---- 2.60A 2.60A 3.10 -1.10 4.20 11 1810 ---- ---- 3.00A 3.00A 3.50 -1.20 4.70 1 13 1815 ---- ---- 3.40A 3.40A 4.00 -1.40 5.40 12 1820 4.00 4.00 3.80A 4.70B 4.50 -1.60 1 6.10 3 2 1825 ---- ---- 4.30A 4.30A 5.20 -1.70 6.90 1 15 1830 ---- ---- 4.90A 4.90A 5.80 -2.00 7.80 10 10 1835 ---- ---- 5.50A 5.50A 6.60 -2.20 8.80 2 2 1840 ---- ---- 6.30A 6.30A 7.50 -2.40 9.90 17 1845 ---- ---- 7.20A 7.20A 8.50 -2.70 11.20 1 1 1850 ---- ---- 8.10A 8.10A 9.60 -3.00 12.60 7 1855 ---- ---- 9.20A 9.20A 10.80 -3.30 14.10 3 3 1860 ---- ---- 10.40A 10.40A 12.20 -3.60 15.80 150 150 1865 ---- ---- 11.80A 11.80A 13.70 -3.90 17.60 1870 ---- ---- 13.30A 13.30A 15.40 -4.20 1 19.60 1875 ---- ---- 14.90A 14.90A 17.30 -4.40 1 21.70 1880 ---- ---- 16.70A 16.70A 19.30 -4.70 24.00 1885 ---- ---- 18.60A 18.60A 21.50 -4.90 26.40 1890 ---- ---- 20.80A 20.80A 23.80 -5.20 29.00 1895 ---- ---- 23.10A 23.10A 26.30 -5.40 31.70 5 1900 ---- ---- 25.50A 25.50A 29.00 -5.60 34.60 1905 ---- ---- 28.10A 28.10A 31.80 -5.90 37.70 1910 ---- ---- 30.90A 30.90A 34.80 -6.10 40.90 1915 ---- ---- 33.80A 33.80A 37.90 -6.30 44.20 1920 ---- ---- 36.90A 36.90A 41.20 -6.50 47.70 1925 ---- ---- 40.00A 40.00A 44.60 -6.70 51.30 1930 ---- ---- 43.40A 43.40A 48.20 -6.90 55.10 1935 ---- ---- 46.80A 46.80A 51.90 -7.00 58.90 1940 ---- ---- 50.40A 50.40A 55.70 -7.20 62.90 1945 ---- ---- 54.20A 54.20A 59.60 -7.30 66.90 1950 ---- ---- 58.00A 58.00A 63.70 -7.40 71.10 1955 ---- ---- 61.90A 61.90A 67.80 -7.50 75.30 1960 ---- ---- 66.00A 66.00A 72.00 -7.70 79.70 1965 ---- ---- 70.10A 70.10A 76.40 -7.60 84.00 1970 ---- ---- 74.30A 74.30A 80.70 -7.80 88.50 1975 ---- ---- 78.60A 78.60A 85.20 -7.80 93.00 1980 ---- ---- 83.00A 83.00A 89.70 -7.90 97.60 1985 ---- ---- 87.50A 87.50A 94.20 -8.00 102.20 1990 ---- ---- 91.90A 91.90A 98.90 -7.90 106.80 1995 ---- ---- 96.50A 96.50A 103.50 -8.00 111.50 2000 ---- ---- 101.10A 101.10A 108.20 -8.00 116.20 2005 ---- ---- 106.50A 106.50A 112.90 -8.10 121.00 2010 ---- ---- 111.20A 111.20A 117.70 -8.10 125.80 2015 ---- ---- 115.90A 115.90A 122.50 -8.10 130.60 2020 ---- ---- 120.70A 120.70A 127.30 -8.10 135.40 2025 ---- ---- 124.60A 124.60A 132.10 -8.10 140.20 2030 ---- ---- 130.20A 130.20A 136.90 -8.20 145.10 2035 ---- ---- 135.00A 135.00A 141.80 -8.10 149.90 2040 ---- ---- 139.90A 139.90A 146.70 -8.10 154.80 2045 ---- ---- 144.70A 144.70A 151.60 -8.10 159.70 2050 ---- ---- 148.80A 148.80A 156.50 -8.10 164.60 2055 ---- ---- 154.50A 154.50A 161.40 -8.10 169.50 2060 ---- ---- 159.40A 159.40A 166.30 -8.20 174.50 2065 ---- ---- 164.40A 164.40A 171.20 -8.20 179.40 2070 ---- ---- 169.30A 169.30A 176.20 -8.20 184.40 2075 ---- ---- 173.30A 173.30A 181.10 -8.20 189.30 2080 ---- ---- ---- 179.30A 186.10 ---- ---- 2085 ---- ---- ---- 184.20A 191.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 199 1058 OG FEB23 Gold Option CALL 1000 ---- 884.80B ---- 884.70B 877.80 +8.10 869.70 1025 ---- 859.80B ---- 859.70B 852.80 +8.10 844.70 1050 ---- 834.80B ---- 834.70B 827.80 +8.10 819.70 1075 ---- 809.80B ---- 809.70B 802.80 +8.10 794.70 1100 ---- 784.90B ---- 784.80B 777.80 +8.10 769.70 1125 ---- 759.80B ---- 759.70B 752.80 +8.10 744.70 1150 ---- 734.90B ---- 734.80B 727.80 +8.10 719.70 1175 ---- 709.80B ---- 709.70B 702.80 +8.10 694.70 1200 ---- 684.90B ---- 684.80B 677.80 +8.10 669.70 1 1225 ---- 659.80B ---- 659.70B 652.80 +8.10 644.70 1250 ---- 634.80B ---- 634.70B 627.80 +8.10 619.70 1275 ---- 609.80B ---- 609.60B 602.80 +8.10 594.70 1300 ---- 584.90B ---- 584.80B 577.80 +8.10 569.70 1325 ---- 559.90B ---- 559.80B 552.80 +8.10 544.70 1350 ---- 534.90B ---- 534.80B 527.80 +8.10 519.70 5 1360 ---- 524.90B ---- 524.80B 517.80 +8.10 509.70 1370 ---- 514.90B ---- 514.80B 507.80 +8.10 499.70 1375 ---- 509.90B ---- 509.80B 502.80 +8.10 494.70 1380 ---- 504.90B ---- 504.80B 497.80 +8.10 489.70 1390 ---- 494.80B ---- 494.60B 487.80 +8.10 479.70 1400 ---- 484.90B ---- 484.80B 477.80 +8.10 469.70 1410 ---- 474.80B ---- 474.60B 467.80 +8.10 459.70 1420 ---- 464.80B ---- 464.60B 457.80 +8.10 449.70 1425 ---- 459.80B ---- 459.60B 452.80 +8.10 444.70 1430 ---- 454.90B ---- 454.80B 447.80 +8.10 439.70 1440 ---- 444.90B ---- 444.80B 437.80 +8.10 429.70 1445 ---- 439.90B ---- 439.80B 432.80 +8.10 424.70 1450 ---- 434.90B ---- 434.80B 427.80 +8.10 419.70 1455 ---- 429.90B ---- 429.80B 422.80 +8.10 414.70 1460 ---- 424.90B ---- 424.80B 417.80 +8.10 409.70 1465 ---- 419.90B ---- 419.80B 412.80 +8.10 404.70 1470 ---- 414.90B ---- 414.80B 407.80 +8.10 399.70 1475 ---- 409.90B ---- 409.70B 402.80 +8.10 394.70 1480 ---- 404.90B ---- 404.80B 397.80 +8.10 389.70 1485 ---- 399.90B ---- 399.80B 392.80 +8.10 384.70 1490 ---- 394.90B ---- 394.80B 387.80 +8.10 379.70 1495 ---- 389.90B ---- 389.80B 382.80 +8.10 374.70 1500 ---- 384.90B ---- 384.80B 377.80 +8.10 369.70 1505 ---- 380.90B ---- 380.90B 372.80 +8.10 364.70 1510 ---- 375.90B ---- 375.90B 367.80 +8.10 359.70 1515 ---- 370.90B ---- 370.90B 362.80 +8.10 354.70 2 1520 ---- 365.90B ---- 365.90B 357.80 +8.10 349.70 1525 ---- 360.90B ---- 360.90B 352.80 +8.10 344.70 1530 ---- 355.90B ---- 355.90B 347.80 +8.10 339.70 1535 ---- 350.90B ---- 350.90B 342.80 +8.10 334.70 1540 ---- 345.90B ---- 345.90B 337.80 +8.10 329.70 1545 ---- 340.90B ---- 340.90B 332.80 +8.10 324.70 1550 ---- 335.90B ---- 335.90B 327.80 +8.10 319.70 1 1555 ---- 330.90B ---- 330.90B 322.80 +8.10 314.70 1560 ---- 325.90B ---- 325.90B 317.80 +8.10 309.70 1565 ---- 320.90B ---- 320.90B 312.80 +8.10 304.70 1570 ---- 315.90B ---- 315.90B 307.80 +8.10 299.70 1575 ---- 310.90B ---- 310.90B 302.80 +8.10 294.70 1580 ---- 305.90B ---- 305.90B 297.80 +8.10 289.70 1585 ---- 300.90B ---- 300.90B 292.80 +8.10 284.70 1590 ---- 295.90B ---- 295.90B 287.80 +8.10 279.70 1595 ---- 290.90B ---- 290.90B 282.80 +8.10 274.70 1600 ---- 285.90B ---- 285.90B 277.80 +8.10 269.70 27 1605 ---- 280.90B ---- 280.90B 272.80 +8.10 264.70 1610 ---- 275.90B ---- 275.90B 267.80 +8.10 259.70 50 1615 ---- 270.90B ---- 270.90B 262.80 +8.10 254.70 1 1620 258.00 265.90B 258.00 265.90B 257.80 +8.10 1 249.70 2 1625 ---- 260.90B ---- 260.90B 252.80 +8.10 244.70 12 1630 ---- 255.90B ---- 255.90B 247.80 +8.10 239.70 8 1635 ---- 250.90B ---- 250.90B 242.80 +8.10 234.70 56 1640 ---- 245.90B ---- 245.90B 237.80 +8.10 229.70 7 1645 ---- 240.90B ---- 240.90B 232.80 +8.10 224.70 3 1650 ---- 235.90B ---- 235.90B 227.80 +8.10 219.70 114 1655 ---- 230.90B ---- 230.90B 222.80 +8.10 214.70 12 1660 ---- 225.90B ---- 225.90B 217.80 +8.10 209.70 1286 1665 ---- 220.90B ---- 220.80B 212.80 +8.10 204.70 3 1670 ---- 215.90B ---- 215.80B 207.80 +8.10 199.70 726 1675 ---- 210.90B ---- 210.80B 202.80 +8.10 194.70 2 1129 1680 ---- 205.90B ---- 205.80B 197.80 +8.10 189.70 186 1685 ---- 200.90B ---- 200.90B 192.80 +8.00 184.80 216 1690 ---- 195.90B ---- 195.90B 187.80 +8.00 179.80 317 1695 ---- 191.00B ---- 190.90B 182.90 +8.10 174.80 60 1700 ---- 186.10B ---- 186.10B 177.90 +8.10 169.80 3 1624 1705 ---- 181.00B ---- 181.00B 172.90 +8.00 164.90 86 1710 ---- 176.00B ---- 175.90B 167.90 +8.00 159.90 1 53 1715 ---- 171.00B ---- 171.00B 163.00 +8.00 155.00 193 1720 ---- 166.10B ---- 166.00B 158.00 +8.00 150.00 1 176 1725 ---- 161.20B ---- 161.20B 153.10 +8.00 145.10 228 1730 ---- 156.10B ---- 156.10B 148.10 +7.90 140.20 1 276 1735 ---- 151.20B ---- 151.10B 143.20 +7.90 135.30 210 1740 ---- 146.20B ---- 146.20B 138.30 +7.90 130.40 1 949 1745 ---- 141.30B ---- 141.20B 133.40 +7.90 125.50 1 104 1750 133.50 136.50B 133.50 124.60A 128.50 +7.90 37 120.60 22 3404 1755 ---- 131.50B ---- 131.40B 123.60 +7.80 115.80 317 1760 ---- 126.60B ---- 126.60B 118.70 +7.70 111.00 1 1966 1765 ---- 121.70B ---- 121.60B 113.90 +7.70 106.20 1 421 1770 ---- 116.80B ---- 116.70B 109.10 +7.60 101.50 1445 1775 ---- 112.10B ---- 112.10B 104.30 +7.50 96.80 2 457 1780 ---- 107.20B ---- 107.20B 99.50 +7.40 92.10 473 1785 ---- 102.40B ---- 102.30B 94.80 +7.30 87.50 1 483 1790 ---- 97.60B ---- 97.60B 90.10 +7.20 82.90 987 1795 ---- 92.90B ---- 92.90B 85.50 +7.10 78.40 165 1800 ---- 88.40B ---- 88.40B 80.90 +6.90 133 74.00 17 3235 1805 ---- 83.70B ---- 83.70B 76.40 +6.70 69.70 1 432 1810 ---- 79.30B ---- 79.30B 71.90 +6.50 19 65.40 15 420 1815 ---- 74.80B ---- 74.80B 67.60 +6.30 61.30 1 476 1820 68.40 70.40B 65.30 59.90A 63.30 +6.10 5 57.20 3 759 1825 ---- 66.10B ---- 66.10B 59.10 +5.80 1 53.30 15 1371 1830 58.00 61.80B 53.60 57.00B 55.10 +5.60 5 49.50 59 551 1835 ---- 57.70B ---- 57.70B 51.10 +5.20 3 45.90 1 1191 1840 50.00 53.70B 45.60 44.40A 47.30 +4.90 53 42.40 70 1586 1845 40.20 49.80B 40.20 40.80A 43.60 +4.60 4 39.00 22 747 1850 41.80 46.10B 38.50 39.10B 40.10 +4.20 2590 35.90 553 7849 1855 ---- 42.50B ---- 42.50B 36.80 +4.00 32.80 206 561 1860 32.20 39.20B 31.20A 31.20A 33.60 +3.60 26 30.00 113 1588 1865 35.20 35.90B 28.30A 35.80B 30.60 +3.30 65 27.30 155 578 1870 27.20 32.90B 25.50 29.00B 27.80 +3.00 405 24.80 457 1264 1875 23.40 30.10B 23.20A 23.30A 25.20 +2.70 154 22.50 600 1917 1880 22.50 27.40B 20.90A 21.30A 22.70 +2.40 401 20.30 71 953 1885 24.00 25.00 18.80 21.50B 20.40 +2.10 244 18.30 23 687 1890 17.60 22.60B 16.90A 19.30B 18.40 +2.00 363 16.40 216 763 1895 15.90 20.50B 15.10A 15.40A 16.50 +1.80 184 14.70 393 556 1900 14.30 18.50B 13.50A 14.00B 14.70 +1.50 3575 13.20 1630 10023 1905 14.20 16.60B 12.00A 12.00A 13.10 +1.40 91 11.70 41 390 1910 12.00 15.00 10.70A 12.30B 11.70 +1.30 278 10.40 249 726 1915 11.40 13.30B 9.40A 13.20B 10.40 +1.20 15 9.20 98 571 1920 9.00 11.90B 8.40A 8.40A 9.20 +1.00 35 8.20 81 484 1925 8.20 10.60B 7.40A 7.50A 8.10 +.90 2564 7.20 754 4925 1930 7.20 9.40B 6.50A 6.80A 7.20 +.80 21 6.40 34 296 1935 6.40 8.30B 5.80 5.90A 6.30 +.70 32 5.60 84 442 1940 5.70 7.50 5.10A 5.10A 5.60 +.70 151 4.90 131 735 1945 ---- 6.50B ---- 6.50B 4.90 +.50 1 4.40 97 1950 4.40 5.70B 4.00A 4.50B 4.30 +.40 391 3.90 494 3317 1955 4.00 5.10B 3.50A 3.50A 3.80 +.40 15 3.40 3 102 1960 3.90 4.50B 3.10A 3.40B 3.40 +.40 16 3.00 12 146 1965 3.50 4.00B 2.70 3.00B 3.00 +.30 44 2.70 60 205 1970 3.20 3.50B 2.40A 3.40B 2.60 +.20 161 2.40 14 76 1975 3.20 3.20 2.20A 2.60B 2.30 +.20 48 2.10 67 605 1980 2.70 2.80B 1.90A 1.90A 2.10 +.20 1 1.90 103 258 1985 2.30 2.40B 1.70A 1.80 1.80 +.10 8 1.70 6 423 1990 2.10 2.10 1.60A 1.60A 1.60 +.10 4 1.50 297 1995 1.70 1.90 1.40A 1.40A 1.40 +.10 4 1.30 63 2000 1.40 1.70B 1.20A 1.30 1.30 +.10 403 1.20 76 3532 2005 ---- 1.50B ---- 1.50B 1.10 +.10 1.00 80 2010 1.10 1.30B 1.00 1.00 1.00 +.10 18 .90 113 2015 1.10 1.20B .90A .90A .90 +.10 150 .80 1 152 2020 ---- 1.00B ---- 1.00B .80 +.10 .70 281 2025 .90 .90 .70A .70A .70 UNCH 1 .70 1 1210 2030 ---- .80B ---- .80B .60 UNCH .60 167 2035 ---- .70B ---- .70B .60 +.10 4 .50 2 89 2040 ---- .60B ---- .60B .50 UNCH 2 .50 12 426 2045 ---- .60B ---- .60B .50 +.10 .40 1 528 2050 .50 .50 .40 .40 .40 UNCH 28 .40 4 1552 2055 ---- .50B ---- .50B .40 UNCH .40 54 2060 ---- .40B ---- .40B .40 +.10 9 .30 2 88 2065 ---- .40B ---- .40B .30 UNCH 3 .30 35 2070 .40 .40 .40 .40 .30 UNCH 5 .30 148 2075 ---- ---- ---- ---- .30 UNCH 4 .30 3 173 2080 ---- .30B ---- .30B .30 +.10 .20 1 145 2085 ---- ---- ---- ---- .30 +.10 .20 48 2090 .30 .30 .30 .30 .20 UNCH 1 .20 45 2095 .20 .20 .20 .20 .20 UNCH 16 .20 90 2100 .20 .30 .20 .30 .20 UNCH 18 .20 130 1570 2105 ---- ---- ---- ---- .20 UNCH .20 8 2110 ---- .20B ---- .20B .20 +.10 .10 67 2115 ---- .20B ---- .20B .20 +.10 .10 21 2120 ---- ---- ---- ---- .20 +.10 .10 505 2125 ---- ---- ---- ---- .20 +.10 .10 75 2130 ---- ---- ---- ---- .20 +.10 .10 19 2135 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 10 73 2175 ---- ---- ---- ---- .10 UNCH .10 10 151 2180 .10 .10 .10 .10 .10 UNCH 10 .10 3 2185 ---- ---- ---- ---- .10 UNCH .10 27 2190 ---- ---- ---- ---- .10 UNCH .10 85 2195 ---- ---- ---- ---- .10 UNCH .10 4 2200 ---- ---- ---- ---- .10 UNCH .10 123 2229 2205 ---- ---- ---- ---- .10 UNCH .10 97 2210 ---- ---- ---- ---- .10 UNCH .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 .10 123 7379 2310 ---- ---- ---- ---- .10 UNCH .10 116 2320 ---- ---- ---- ---- .10 UNCH .10 21 2325 ---- ---- ---- ---- .10 UNCH .10 264 2330 ---- ---- ---- ---- .10 UNCH .10 100 2340 ---- ---- ---- ---- .10 UNCH .10 191 2350 ---- ---- ---- ---- .10 UNCH .10 16 2360 ---- ---- ---- ---- .10 UNCH .10 114 2375 ---- ---- ---- ---- .10 UNCH .10 405 2400 ---- ---- ---- ---- .10 UNCH .10 123 1335 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 ---- 984.80B ---- 984.70B 977.80 +8.10 969.70 950 ---- 934.80B ---- 934.70B 927.80 +8.10 919.70 975 ---- 909.80B ---- 909.70B 902.80 +8.10 894.70 OG MAR23 Gold Option CALL 1000 ---- 901.00B ---- 900.90B 894.20 +8.30 885.90 1025 ---- 875.90B ---- 875.70B 869.20 +8.30 860.90 1050 ---- 851.00B ---- 850.90B 844.20 +8.30 835.90 1075 ---- 826.00B ---- 825.90B 819.20 +8.30 810.90 1100 ---- 801.00B ---- 800.80B 794.20 +8.30 785.90 1125 ---- 776.00B ---- 775.90B 769.20 +8.30 760.90 1150 ---- 751.00B ---- 750.80B 744.20 +8.30 735.90 1175 ---- 726.00B ---- 725.80B 719.20 +8.30 710.90 1200 ---- 701.00B ---- 700.80B 694.20 +8.30 685.90 1225 ---- 676.00B ---- 675.80B 669.20 +8.30 660.90 1250 ---- 651.00B ---- 650.80B 644.20 +8.30 635.90 1275 ---- 626.00B ---- 625.80B 619.20 +8.30 610.90 1300 ---- 601.00B ---- 600.80B 594.20 +8.30 585.90 1325 ---- 576.00B ---- 575.80B 569.20 +8.30 560.90 1350 ---- 551.10B ---- 551.00B 544.20 +8.30 535.90 3 1360 ---- 541.00B ---- 540.80B 534.20 +8.30 525.90 1370 ---- 531.00B ---- 530.80B 524.20 +8.30 515.90 1375 ---- 526.00B ---- 525.80B 519.20 +8.30 510.90 1380 ---- 521.00B ---- 520.80B 514.20 +8.30 505.90 1390 ---- 511.10B ---- 511.00B 504.20 +8.30 495.90 1400 ---- 501.10B ---- 501.00B 494.20 +8.30 485.90 1410 ---- 491.10B ---- 491.00B 484.20 +8.30 475.90 1420 ---- 481.10B ---- 481.00B 474.20 +8.30 465.90 1425 ---- 476.20B ---- 476.20B 469.20 +8.30 460.90 1430 ---- 471.10B ---- 471.00B 464.20 +8.30 455.90 1440 ---- 461.10B ---- 461.00B 454.20 +8.30 445.90 1450 ---- 451.10B ---- 450.90B 444.20 +8.30 435.90 1460 ---- 441.20B ---- 441.20B 434.20 +8.30 425.90 1465 ---- 436.10B ---- 436.00B 429.20 +8.30 420.90 1470 ---- 431.10B ---- 431.00B 424.20 +8.30 415.90 1475 ---- 426.10B ---- 426.00B 419.20 +8.30 410.90 1480 ---- 421.10B ---- 421.00B 414.20 +8.30 405.90 1485 ---- 416.10B ---- 416.00B 409.20 +8.30 400.90 1490 ---- 411.10B ---- 411.00B 404.20 +8.30 395.90 1495 ---- 406.10B ---- 405.90B 399.20 +8.30 390.90 1500 ---- 401.10B ---- 400.90B 394.20 +8.30 385.90 1505 ---- 396.10B ---- 395.90B 389.20 +8.30 380.90 1510 ---- 391.10B ---- 390.90B 384.20 +8.30 375.90 1515 ---- 386.10B ---- 385.90B 379.20 +8.30 370.90 1520 ---- 381.10B ---- 380.90B 374.20 +8.30 365.90 1525 ---- 377.10B ---- 377.10B 369.20 +8.30 360.90 1 1530 ---- 372.10B ---- 372.10B 364.20 +8.30 355.90 1535 ---- 367.10B ---- 367.10B 359.20 +8.30 350.90 1540 ---- 362.10B ---- 362.10B 354.20 +8.30 345.90 1545 ---- 357.10B ---- 357.10B 349.20 +8.30 340.90 1550 ---- 352.10B ---- 352.10B 344.20 +8.30 335.90 1555 ---- 347.10B ---- 347.10B 339.20 +8.30 330.90 1560 ---- 342.10B ---- 342.10B 334.20 +8.30 325.90 1565 ---- 337.10B ---- 337.10B 329.20 +8.30 320.90 1570 ---- 332.10B ---- 332.10B 324.20 +8.30 315.90 1575 ---- 327.10B ---- 327.10B 319.20 +8.30 310.90 1580 ---- 322.10B ---- 322.10B 314.20 +8.30 305.90 1585 ---- 317.10B ---- 317.10B 309.20 +8.30 300.90 1590 ---- 312.10B ---- 312.10B 304.20 +8.30 295.90 1595 ---- 307.10B ---- 307.10B 299.20 +8.30 290.90 1 1600 ---- 302.30B ---- 302.30B 294.20 +8.30 285.90 9 1605 ---- 297.10B ---- 297.00B 289.20 +8.20 281.00 9 1610 ---- 292.10B ---- 292.10B 284.20 +8.20 276.00 4 1615 ---- 287.20B ---- 287.20B 279.30 +8.30 271.00 2 1620 ---- 282.20B ---- 282.20B 274.30 +8.30 266.00 1 1625 ---- 277.40B ---- 277.40B 269.30 +8.20 261.10 6 1630 ---- 272.30B ---- 272.30B 264.30 +8.20 256.10 3 1635 ---- 267.30B ---- 267.30B 259.40 +8.20 251.20 1 1640 ---- 262.30B ---- 262.30B 254.40 +8.20 246.20 4 1645 ---- 257.40B ---- 257.40B 249.50 +8.20 241.30 12 1650 ---- 252.60B ---- 252.60B 244.50 +8.10 236.40 115 1655 ---- 247.50B ---- 247.50B 239.60 +8.20 231.40 26 1660 ---- 242.50B ---- 242.50B 234.70 +8.20 226.50 10 1665 ---- 237.60B ---- 237.50B 229.70 +8.10 221.60 9 1670 ---- 232.70B ---- 232.70B 224.80 +8.10 216.70 14 1675 ---- 227.90B ---- 227.90B 219.90 +8.10 211.80 98 1680 ---- 222.90B ---- 222.90B 215.00 +8.10 206.90 243 1685 ---- 218.00B ---- 218.00B 210.10 +8.00 202.10 84 1690 ---- 213.10B ---- 213.10B 205.20 +8.00 197.20 262 1695 ---- 208.20B ---- 208.20B 200.40 +8.00 192.40 10 1700 ---- 203.50B ---- 203.50B 195.50 +7.90 187.60 2 412 1705 ---- 198.50B ---- 198.50B 190.70 +8.00 182.70 12 1710 ---- 193.60B ---- 193.50B 185.80 +7.90 177.90 64 1715 ---- 188.80B ---- 188.80B 181.00 +7.80 173.20 5 1720 ---- 184.00B ---- 184.00B 176.20 +7.80 168.40 22 1725 ---- 179.30B ---- 179.30B 171.50 +7.80 163.70 2 308 1730 ---- 174.40B ---- 174.40B 166.70 +7.70 159.00 18 1735 ---- 169.60B ---- 169.60B 162.00 +7.70 154.30 32 1740 ---- 164.90B ---- 164.90B 157.30 +7.60 149.70 17 1745 ---- 160.20B ---- 160.10B 152.60 +7.60 145.00 271 1750 149.50 155.60B 149.50 144.30A 148.00 +7.50 1 140.50 2 507 1755 ---- 150.80B ---- 150.70B 143.30 +7.40 135.90 31 1760 ---- 146.20B ---- 146.00B 138.70 +7.30 131.40 158 1765 ---- 141.60B ---- 141.50B 134.20 +7.30 126.90 410 1770 ---- 137.10B ---- 137.10B 129.70 +7.20 1 122.50 214 1775 ---- 132.60B ---- 132.60B 125.20 +7.10 1 118.10 954 1780 ---- 128.10B ---- 128.10B 120.80 +7.00 113.80 159 1785 ---- 123.70B ---- 123.70B 116.40 +6.90 109.50 840 1790 ---- 119.30B ---- 119.30B 112.10 +6.80 105.30 32 1795 ---- 114.90B ---- 114.90B 107.80 +6.60 101.20 41 1800 103.30 110.60B 103.30 110.60B 103.60 +6.50 2 97.10 13 3338 1805 ---- 106.30B ---- 106.30B 99.50 +6.40 93.10 6 54 1810 ---- 102.20B ---- 102.20B 95.40 +6.20 89.20 276 1815 ---- 98.10B ---- 98.10B 91.40 +6.10 85.30 610 1820 ---- 94.00B ---- 94.00B 87.40 +5.80 81.60 15 401 1825 ---- 90.10B ---- 90.10B 83.60 +5.70 77.90 10 599 1830 ---- 86.20B ---- 86.20B 79.80 +5.50 74.30 5 101 1835 76.70 82.40B 76.70 73.10A 76.10 +5.30 2 70.80 43 1840 ---- 78.70B ---- 78.70B 72.50 +5.10 67.40 4 418 1845 ---- 75.10B ---- 75.10B 69.00 +4.90 64.10 5 84 1850 ---- 71.60B ---- 71.60B 65.70 +4.80 12 60.90 1055 2964 1855 63.70 68.20B 60.70 61.00B 62.40 +4.60 3 57.80 172 290 1860 59.00 64.80B 59.00 64.80B 59.20 +4.40 4 54.80 18 377 1865 59.10 61.60B 59.10 53.70A 56.20 +4.30 2 51.90 7 150 1870 56.90 58.50B 56.90 58.50B 53.20 +4.10 307 49.10 6 370 1875 ---- 55.50B ---- 55.50B 50.40 +4.00 5 46.40 248 1770 1880 45.40 52.60B 45.00 45.40A 47.60 +3.70 57 43.90 17 314 1885 43.60 49.90B 43.60 46.10B 45.00 +3.60 3 41.40 48 120 1890 43.20 47.20B 40.80 43.50B 42.40 +3.30 42 39.10 32 72 1895 38.70 44.60B 38.00 39.10B 39.90 +3.10 35 36.80 14 122 1900 38.30 42.20B 35.80 36.70B 37.60 +2.90 439 34.70 383 6628 1905 34.40 39.80B 34.40 33.70A 35.40 +2.70 33 32.70 2 85 1910 36.10 37.60B 32.10 31.70A 33.30 +2.60 413 30.70 9 825 1915 34.80 35.40B 29.80A 32.30B 31.40 +2.50 63 28.90 3 42 1920 30.90 33.40B 28.50 28.10A 29.50 +2.40 29 27.10 3 532 1925 28.60 31.40B 26.60 26.40A 27.70 +2.20 42 25.50 286 3337 1930 26.90 29.60B 24.70A 29.60B 26.00 +2.10 2 23.90 1 141 1935 24.20 27.80B 23.20A 23.60 24.40 +2.00 27 22.40 46 103 1940 22.70 26.10B 21.80A 21.80A 22.90 +1.90 4 21.00 13 218 1945 ---- 24.60B ---- 24.60B 21.40 +1.70 19.70 9 57 1950 22.00 23.10B 19.00 19.50B 20.10 +1.70 319 18.40 150 5057 1955 19.70 21.60B 17.90A 20.40B 18.80 +1.50 15 17.30 5 721 1960 17.50 20.30B 16.80 17.00B 17.60 +1.50 10 16.10 22 217 1965 16.40 19.00B 15.70A 19.00B 16.50 +1.40 4 15.10 4 93 1970 16.00 17.80B 14.70A 14.70A 15.40 +1.30 13 14.10 12 468 1975 16.10 16.70B 13.70A 14.80B 14.40 +1.20 128 13.20 920 750 1980 14.10 15.70B 12.90A 15.70B 13.50 +1.20 3 12.30 15 348 1985 12.80 14.70B 12.00A 13.80B 12.60 +1.10 8 11.50 2 43 1990 12.00 13.70B 11.30A 11.30A 11.80 +1.00 13 10.80 7 333 1995 12.50 12.90B 10.50A 11.30B 11.00 +.90 8 10.10 13 104 2000 10.20 12.00B 9.90 10.60B 10.30 +.90 103 9.40 576 6363 2005 9.40 11.30B 9.40 9.40 9.70 +.90 16 8.80 76 2010 9.70 10.60B 8.70A 8.80 9.00 +.80 13 8.20 20 154 2015 8.20 9.90B 8.10A 8.10A 8.50 +.80 11 7.70 7 32 2020 8.40 9.30B 7.60A 7.70 7.90 +.70 11 7.20 14 119 2025 7.70 8.70B 7.10A 8.10B 7.40 +.70 35 6.70 10 196 2030 6.90 8.10B 6.70A 7.60B 6.90 +.60 224 6.30 34 3205 2035 6.80 7.60B 6.30A 7.10B 6.50 +.60 2 5.90 3 82 2040 6.00 7.10B 5.90A 5.90A 6.10 +.60 6 5.50 7 187 2045 ---- 6.70B ---- 6.70B 5.70 +.50 1 5.20 2 138 2050 5.80 6.30B 5.10 5.40B 5.40 +.60 137 4.80 54 3408 2055 5.80 5.90B 4.80 4.90A 5.00 +.50 5 4.50 25 32 2060 5.10 5.50B 4.60A 4.60A 4.70 +.50 5 4.20 5 72 2065 ---- 5.20B ---- 5.20B 4.40 +.40 4.00 41 2070 4.40 4.90B 4.00 4.20B 4.20 +.50 9 3.70 4 171 2075 4.40 4.60B 3.80A 3.80A 3.90 +.40 10 3.50 28 5861 2080 4.30 4.30 3.60A 3.60A 3.70 +.40 5 3.30 2 124 2085 3.50 4.10B 3.40A 4.10B 3.50 +.40 2 3.10 2 27 2090 3.80 3.80 3.20A 3.60B 3.20 +.30 11 2.90 11 72 2095 ---- 3.60B ---- 3.60B 3.10 +.40 1 2.70 36 2100 2.90 3.50 2.80 2.90B 2.90 +.30 58 2.60 29 3174 2105 ---- 3.20B ---- 3.20B 2.70 +.30 1 2.40 48 2110 3.10 3.10 2.50 2.60B 2.60 +.30 8 2.30 20 2115 2.30 2.80B 2.30 2.80B 2.40 +.20 1 2.20 10 118 2120 2.20 2.70B 2.20 2.30B 2.30 +.20 2 2.10 174 2125 2.20 2.60B 2.20 2.60B 2.20 +.30 1 1.90 89 2130 2.50 2.50 2.00 2.00 2.00 +.20 16 1.80 35 2135 1.90 2.30B 1.90 1.90 1.90 +.20 1 1.70 15 2140 2.00 2.10B 2.00 2.10B 1.80 +.20 2 1.60 2 99 2145 ---- 2.00B ---- 2.00B 1.70 +.10 1.60 17 2150 1.60 1.90 1.50 1.70A 1.60 +.10 4 1.50 10 1548 2155 1.80 1.80 1.80 1.60A 1.60 +.20 1 1.40 10 2160 ---- 1.70B ---- 1.70B 1.50 +.20 1 1.30 6 45 2165 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 14 226 2170 ---- 1.50B ---- 1.50B 1.30 +.10 1.20 6 46 2175 ---- 1.50B ---- 1.50B 1.30 +.10 1.20 1 44 2180 1.10 1.40B 1.10 1.10 1.20 +.10 1 1.10 1 136 2185 1.10 1.30B 1.10 1.10 1.10 UNCH 1 1.10 27 2190 1.30 1.30 1.10A 1.10A 1.10 +.10 11 1.00 83 2195 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 26 2200 1.00 1.20 .90 .90 1.00 +.10 24 .90 4 6210 2205 ---- 1.10B ---- 1.10B 1.00 +.10 .90 2 4 2210 ---- 1.00B ---- 1.00B .90 +.10 .80 1 4 2215 1.00 1.00 1.00 .90A .90 +.10 20 .80 5 8 2220 ---- .90B ---- .90B .80 UNCH .80 9 2225 ---- .90B ---- .90B .80 +.10 .70 62 2230 ---- .80B ---- .80B .80 +.10 .70 22 2235 ---- .80B ---- .80B .70 UNCH .70 4 2240 ---- .80B ---- .80B .70 UNCH .70 42 2245 ---- .70B ---- .70B .70 +.10 .60 5 2250 .60 .70B .60 .60 .70 +.10 1 .60 6 2670 2255 ---- .70B ---- .70B .60 UNCH .60 2260 ---- ---- ---- ---- .60 UNCH .60 20 2265 ---- ---- ---- ---- .60 UNCH .60 6 2270 ---- .60B ---- .60B .60 +.10 .50 3 2275 .50 .60B .50 .50 .60 +.10 1 .50 5 37 2280 ---- ---- ---- ---- .50 UNCH .50 10 2290 ---- ---- ---- ---- .50 UNCH .50 11 2300 ---- .50B ---- .50B .50 +.10 .40 1837 2305 ---- ---- ---- ---- .50 +.10 .40 2 2310 ---- ---- ---- ---- .50 +.10 .40 24 2320 ---- ---- ---- ---- .40 UNCH .40 49 2325 ---- ---- ---- ---- .40 UNCH .40 94 2330 ---- ---- ---- ---- .40 UNCH .40 13 2 2340 ---- ---- ---- ---- .40 UNCH .40 41 2350 ---- ---- ---- ---- .40 +.10 .30 26 2360 ---- ---- ---- ---- .40 +.10 .30 76 2370 ---- ---- ---- ---- .30 UNCH .30 11 2375 ---- ---- ---- ---- .30 UNCH .30 245 2400 ---- ---- ---- ---- .30 UNCH .30 911 2425 ---- ---- ---- ---- .30 UNCH .30 173 2450 ---- ---- ---- ---- .20 -.10 .30 80 2475 ---- ---- ---- ---- .20 -.10 .30 109 2500 .30 .30 .20 .20 .20 -.10 122 .30 564 2525 .20 .20 .20 .20 .20 -.10 130 .30 127 2550 ---- ---- ---- ---- .10 -.20 .30 481 2600 ---- ---- ---- ---- .10 -.10 .20 137 2650 ---- ---- ---- ---- .10 -.10 .20 201 2700 ---- ---- ---- ---- .10 -.10 .20 1225 2750 ---- ---- ---- ---- .10 -.10 .20 456 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 ---- 900.50B ---- 900.30B 894.20 +8.30 885.90 6 1025 ---- 875.50B ---- 875.30B 869.20 +8.30 860.90 1050 ---- 850.50B ---- 850.30B 844.20 +8.30 835.90 1075 ---- 825.50B ---- 825.30B 819.20 +8.30 810.90 1100 ---- 800.60B ---- 800.40B 794.20 +8.30 785.90 1125 ---- 775.60B ---- 775.40B 769.20 +8.30 760.90 1150 ---- 750.60B ---- 750.40B 744.20 +8.30 735.90 1175 ---- 725.60B ---- 725.40B 719.20 +8.30 710.90 1200 ---- 700.60B ---- 700.40B 694.20 +8.30 685.90 1225 ---- 675.60B ---- 675.40B 669.20 +8.30 660.90 1250 ---- 650.70B ---- 650.50B 644.20 +8.30 635.90 1 1275 ---- 625.70B ---- 625.50B 619.20 +8.30 610.90 1300 ---- 600.70B ---- 600.50B 594.20 +8.30 585.90 23 1325 ---- 575.70B ---- 575.50B 569.20 +8.30 560.90 1350 ---- 550.80B ---- 550.70B 544.20 +8.30 535.90 1360 ---- 540.70B ---- 540.50B 534.20 +8.30 525.90 1370 ---- 530.80B ---- 530.70B 524.20 +8.30 515.90 1375 ---- 525.80B ---- 525.70B 519.20 +8.30 510.90 1380 ---- 520.80B ---- 520.70B 514.20 +8.30 505.90 1390 ---- 510.80B ---- 510.60B 504.20 +8.30 495.90 1400 ---- 500.80B ---- 500.60B 494.20 +8.30 485.90 26 1410 ---- 490.80B ---- 490.60B 484.20 +8.30 475.90 1420 ---- 480.80B ---- 480.60B 474.20 +8.30 465.90 1425 ---- 475.80B ---- 475.60B 469.20 +8.30 460.90 1430 ---- 470.80B ---- 470.60B 464.20 +8.30 455.90 1440 ---- 460.80B ---- 460.60B 454.20 +8.30 445.90 1450 ---- 450.80B ---- 450.60B 444.20 +8.30 435.90 34 1460 ---- 440.80B ---- 440.60B 434.20 +8.30 425.90 1465 ---- 435.90B ---- 435.80B 429.20 +8.30 420.90 1470 ---- 430.90B ---- 430.60B 424.20 +8.30 415.90 1475 ---- 425.90B ---- 425.70B 419.20 +8.30 410.90 1480 ---- 420.90B ---- 420.70B 414.20 +8.30 405.90 1485 ---- 415.90B ---- 415.70B 409.20 +8.30 400.90 1490 ---- 410.90B ---- 410.70B 404.20 +8.30 395.90 1495 ---- 405.90B ---- 405.70B 399.20 +8.30 390.90 1500 ---- 400.90B ---- 400.70B 394.20 +8.30 385.90 1505 ---- 395.90B ---- 395.70B 389.20 +8.30 380.90 1510 ---- 390.90B ---- 390.70B 384.20 +8.30 375.90 1 1515 ---- 385.90B ---- 385.70B 379.20 +8.30 370.90 1520 ---- 380.90B ---- 380.70B 374.20 +8.30 365.90 1525 ---- 375.90B ---- 375.70B 369.20 +8.30 360.90 1530 ---- 370.90B ---- 370.70B 364.20 +8.30 355.90 1535 ---- 366.00B ---- 365.90B 359.20 +8.30 350.90 1540 ---- 361.00B ---- 360.80B 354.20 +8.30 345.90 1545 ---- 356.00B ---- 355.80B 349.20 +8.20 341.00 1550 ---- 352.30B ---- 352.30B 344.20 +8.20 336.00 2 8 1555 ---- 346.10B ---- 345.10B 339.20 +8.20 331.00 1560 ---- 341.20B ---- 340.80B 334.30 +8.20 326.10 1565 ---- 336.20B ---- 335.20B 329.30 +8.20 321.10 1570 ---- 331.30B ---- 331.20B 324.30 +8.20 316.10 1575 ---- 327.50B ---- 327.50B 319.40 +8.20 311.20 4 1580 ---- 321.40B ---- 321.30B 314.40 +8.10 306.30 1585 ---- 316.40B ---- 315.40B 309.50 +8.20 301.30 2 1590 ---- 311.50B ---- 310.40B 304.50 +8.10 296.40 1595 ---- 306.50B ---- 306.20B 299.60 +8.10 291.50 7 1600 ---- 302.80B ---- 302.70B 294.70 +8.10 286.60 16 77 1605 ---- 296.70B ---- 295.60B 289.70 +8.00 281.70 3 1610 ---- 291.80B ---- 291.70B 284.80 +8.00 276.80 7 1615 ---- 286.90B ---- 286.80B 279.90 +8.00 271.90 8 1620 ---- 282.10B ---- 281.90B 275.00 +8.00 267.00 12 1625 ---- 278.20B ---- 278.20B 270.20 +8.00 262.20 17 1630 ---- 272.30B ---- 272.20B 265.30 +8.00 257.30 6 1635 ---- 267.40B ---- 267.30B 260.40 +7.90 252.50 12 1640 ---- 262.50B ---- 262.40B 255.60 +8.00 247.60 14 1645 ---- 257.70B ---- 257.60B 250.80 +8.00 242.80 15 1650 ---- 253.90B ---- 253.90B 245.90 +7.90 238.00 250 1655 ---- 248.00B ---- 247.90B 241.10 +7.90 233.20 27 1660 ---- 243.20B ---- 243.10B 236.30 +7.80 228.50 33 1665 ---- 238.40B ---- 238.30B 231.50 +7.80 223.70 28 1670 ---- 233.60B ---- 233.50B 226.80 +7.80 219.00 65 1675 ---- 229.90B ---- 229.90B 222.00 +7.80 214.20 31 1680 ---- 224.10B ---- 224.00B 217.30 +7.80 209.50 11 1685 ---- 219.40B ---- 219.20B 212.60 +7.80 204.80 12 1690 ---- 214.70B ---- 214.50B 207.80 +7.60 200.20 15 1695 ---- 210.00B ---- 209.90B 203.20 +7.70 195.50 6 1700 ---- 206.20B ---- 206.20B 198.50 +7.60 190.90 807 1705 ---- 200.60B ---- 200.50B 193.90 +7.60 186.30 226 1710 ---- 196.00B ---- 195.40B 189.20 +7.40 181.80 2 1715 ---- 191.40B ---- 191.20B 184.70 +7.40 177.30 252 1720 ---- 186.80B ---- 186.70B 180.10 +7.30 172.80 105 1725 ---- 183.10B ---- 182.90B 175.60 +7.30 168.30 273 1730 ---- 178.60B ---- 178.60B 171.10 +7.20 163.90 4 1735 ---- 174.10B ---- 174.10B 166.60 +7.10 159.50 2 1740 ---- 169.60B ---- 169.60B 162.20 +7.10 155.10 151 1745 ---- 165.10B ---- 165.10B 157.80 +7.00 150.80 143 1750 ---- 160.70B ---- 160.70B 153.40 +6.90 146.50 1 970 1755 ---- 156.30B ---- 156.20B 149.10 +6.80 142.30 1 1760 ---- 152.00B ---- 152.00B 144.80 +6.70 2 138.10 52 1765 ---- 147.70B ---- 147.70B 140.60 +6.60 134.00 2 1770 ---- 143.50B ---- 143.40B 136.40 +6.50 129.90 110 1775 ---- 139.30B ---- 139.30B 132.30 +6.50 125.80 1 106 1780 ---- 135.10B ---- 135.10B 128.20 +6.30 121.90 5 9 1785 ---- 131.00B ---- 130.80B 124.20 +6.20 118.00 1790 ---- 127.00B ---- 127.00B 120.20 +6.10 114.10 2 155 1795 ---- 123.00B ---- 123.00B 116.30 +6.00 110.30 166 1800 ---- 119.10B ---- 119.10B 112.50 +5.90 118 106.60 47 1336 1805 ---- 115.20B ---- 115.20B 108.70 +5.80 102.90 30 1810 ---- 111.40B ---- 111.40B 105.00 +5.60 99.40 351 1815 ---- 107.60B ---- 107.60B 101.40 +5.60 95.80 6 88 1820 ---- 104.00B ---- 103.90B 97.80 +5.40 92.40 136 1825 ---- 100.40B ---- 100.40B 94.30 +5.30 89.00 3 315 1830 ---- 96.80B ---- 96.80B 90.90 +5.20 85.70 1 168 1835 ---- 93.40B ---- 93.20B 87.60 +5.10 82.50 2 131 1840 86.50 90.00B 86.50 87.60B 84.30 +4.90 1 79.40 8 1523 1845 79.80 86.70B 79.20 78.80A 81.10 +4.80 3 76.30 2 139 1850 82.30 83.50B 77.40 83.50B 78.00 +4.60 49 73.40 153 1935 1855 ---- 80.30B ---- 80.30B 75.00 +4.50 70.50 2 422 1860 ---- 77.30B ---- 77.30B 72.10 +4.40 67.70 11 58 1865 ---- 74.30B ---- 74.30B 69.20 +4.20 65.00 60 87 1870 ---- 71.40B ---- 71.40B 66.40 +4.10 62.30 6 16 1875 63.00 68.70B 63.00 68.70B 63.70 +3.90 3 59.80 35 653 1880 61.20 65.90B 60.60 63.80B 61.10 +3.80 5 57.30 24 134 1885 59.90 63.30B 59.90 61.20B 58.60 +3.70 1 54.90 9 88 1890 60.00 60.70B 58.80 54.30A 56.20 +3.60 7 52.60 8 696 1895 ---- 58.20B ---- 58.20B 53.80 +3.50 50.30 138 1900 52.70 55.90B 50.30 52.40B 51.50 +3.30 316 48.20 135 4497 1905 ---- 53.60B ---- 53.60B 49.30 +3.20 32 46.10 36 1910 50.60 51.30B 50.60 45.50A 47.20 +3.10 9 44.10 5 16 1915 46.00 49.20B 46.00 43.50A 45.10 +2.90 1 42.20 91 1920 45.00 47.10B 45.00 41.60A 43.20 +2.80 1 40.40 1 15 1925 ---- 45.10B ---- 45.10B 41.30 +2.70 11 38.60 92 850 1930 ---- 43.20B ---- 43.20B 39.40 +2.50 7 36.90 109 1935 ---- 41.30B ---- 41.30B 37.70 +2.50 35.20 82 1940 37.20 39.50B 37.20 39.50B 36.00 +2.30 9 33.70 2 54 1945 ---- 37.80B ---- 37.80B 34.40 +2.20 32.20 26 1950 34.00 36.20B 31.90 33.50B 32.90 +2.20 159 30.70 531 3672 1955 ---- 34.60B ---- 34.60B 31.40 +2.10 29.30 1 33 1960 30.10 33.10B 30.10 29.00A 30.00 +2.00 6 28.00 3 32 1965 ---- 31.60B ---- 31.60B 28.60 +1.90 26.70 38 1970 27.10 30.30B 27.10 30.30B 27.30 +1.80 6 25.50 1 750 1975 27.20 28.90B 27.00 28.90B 26.10 +1.70 32 24.40 19 961 1980 24.10 27.70B 24.10 25.50B 24.90 +1.60 5 23.30 1005 1247 1985 25.40 26.40B 25.40 23.00A 23.80 +1.60 12 22.20 31 1990 24.00 25.30B 24.00 22.10A 22.70 +1.50 12 21.20 57 1995 ---- 24.20B ---- 24.20B 21.70 +1.50 20.20 9 32 2000 22.10 23.10B 20.30 20.10A 20.70 +1.40 70 19.30 1067 3882 2005 ---- 22.10B ---- 22.10B 19.80 +1.40 18.40 4 2010 ---- 21.10B ---- 21.10B 18.90 +1.30 4 17.60 501 568 2015 18.50 20.20B 18.50 20.20B 18.00 +1.20 1 16.80 15 2020 17.50 19.30B 17.50 16.80A 17.20 +1.20 3 16.00 7 80 2025 17.20 18.50B 17.20 16.10A 16.50 +1.20 17 15.30 121 437 2030 16.20 17.60B 16.20 15.40A 15.70 +1.10 7 14.60 5 22 2035 14.90 16.90B 14.90 16.90B 15.00 +1.10 31 13.90 5 13 2040 14.90 16.10B 14.90 16.10B 14.40 +1.10 1 13.30 12 210 2045 14.90 15.40B 14.90 13.40A 13.70 +1.00 24 12.70 32 2050 13.00 14.80B 13.00 13.40B 13.20 +1.00 2 12.20 34 1047 2055 ---- 14.10B ---- 14.10B 12.60 +1.00 11.60 5 17 2060 12.90 13.50B 12.90 13.50B 12.00 +.90 6 11.10 49 2065 ---- 13.00B ---- 13.00B 11.50 +.90 10.60 13 2070 11.60 12.40B 11.60 10.80A 11.00 +.90 14 10.10 6 80 2075 11.10 11.90B 10.50 10.30A 10.60 +.90 34 9.70 158 2080 10.80 11.40B 10.40 10.90B 10.10 +.80 20 9.30 15 42 2085 9.50 10.90B 9.50 10.90B 9.70 +.80 10 8.90 11 2090 9.60 10.50B 9.10 9.10 9.30 +.80 59 8.50 10 125 2095 9.30 10.00B 9.30 10.00B 8.90 +.80 7 8.10 17 2100 9.40 9.60B 8.40 8.60B 8.50 +.70 23 7.80 36 1734 2105 8.90 9.20B 8.90 8.00A 8.20 +.80 5 7.40 20 64 2110 8.80 8.80 8.80 7.70A 7.90 +.80 2 7.10 2 72 2115 ---- 8.50B ---- 8.50B 7.60 +.80 6.80 2 10 2120 8.20 8.20 8.20 7.10A 7.20 +.70 1 6.50 6 73 2125 ---- 7.80B ---- 7.80B 7.00 +.70 5 6.30 8 58 2130 6.90 7.50B 6.90 7.50B 6.70 +.70 11 6.00 2 105 2135 6.30 7.20B 6.30 6.40B 6.40 +.60 1 5.80 3 2140 ---- 6.90B ---- 6.90B 6.20 +.70 5.50 1 72 2145 ---- 6.60B ---- 6.60B 5.90 +.60 5.30 5 15 2150 6.40 6.40 5.70 5.60A 5.70 +.60 13 5.10 11 192 2155 5.70 6.10B 5.60 5.40A 5.50 +.60 2 4.90 6 2160 ---- 5.90B ---- 5.90B 5.30 +.60 4.70 3 98 2165 ---- 5.70B ---- 5.70B 5.10 +.60 1 4.50 29 2170 5.00 5.50B 5.00 5.50B 4.90 +.60 1 4.30 22 43 2175 ---- 5.20B ---- 5.20B 4.70 +.50 4.20 3 85 2180 ---- 5.00B ---- 5.00B 4.50 +.50 4.00 2 22 2185 ---- 4.90B ---- 4.90B 4.30 +.40 3.90 2 2190 ---- 4.70B ---- 4.70B 4.20 +.50 3.70 1 73 2195 ---- 4.50B ---- 4.50B 4.00 +.40 3.60 7 31 2200 4.00 4.30 3.80 3.90 3.90 +.50 25 3.40 9 1143 2205 ---- 4.20B ---- 4.20B 3.70 +.40 3.30 19 2210 3.90 4.00B 3.90 4.00B 3.60 +.40 2 3.20 2 24 2215 ---- 3.90B ---- 3.90B 3.40 +.30 2 3.10 7 2220 ---- 3.70B ---- 3.70B 3.30 +.40 1 2.90 1 26 2225 ---- 3.60B ---- 3.60B 3.20 +.40 3 2.80 32 115 2230 ---- 3.40B ---- 3.40B 3.10 +.40 1 2.70 2 25 2235 ---- 3.30B ---- 3.30B 3.00 +.40 2.60 10 17 2240 ---- 3.20B ---- 3.20B 2.90 +.40 2 2.50 2 18 2245 ---- 3.10B ---- 3.10B 2.80 +.40 2.40 9 2250 ---- 3.00B ---- 3.00B 2.70 +.40 4 2.30 14 1738 2255 2.80 2.90B 2.80 2.60A 2.60 +.30 11 2.30 2 12 2260 2.70 2.80B 2.70 2.80B 2.50 +.30 60 2.20 30 2265 ---- 2.70B ---- 2.70B 2.40 +.30 2.10 2 7 2270 ---- 2.60B ---- 2.60B 2.30 +.30 5 2.00 12 2275 2.40 2.50 2.20A 2.30A 2.20 +.20 15 2.00 124 2280 ---- 2.40B ---- 2.40B 2.10 +.20 1.90 1 135 2285 ---- 2.30B ---- 2.30B 2.10 +.30 1.80 6 2290 ---- 2.30B ---- 2.30B 2.00 +.20 1.80 2300 1.90 2.10 1.90 2.00A 1.90 +.30 23 1.60 1 1236 2310 ---- 2.00B ---- 2.00B 1.80 +.30 1.50 8 2320 1.80 1.80 1.70 1.70 1.60 +.20 9 1.40 39 2325 1.70 1.80B 1.70 1.80B 1.60 +.20 15 1.40 49 2330 ---- 1.70B ---- 1.70B 1.50 +.20 1.30 6 2340 ---- 1.60B ---- 1.60B 1.50 +.30 1.20 8 2350 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 3 548 2360 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 5 12 2370 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 123 2375 ---- 1.30B ---- 1.30B 1.20 +.20 2 1.00 134 2400 1.10 1.10 1.10 1.10 1.00 +.10 5 .90 685 2425 ---- 1.00B ---- 1.00B .90 +.10 .80 62 2450 ---- .90B ---- .90B .80 +.10 .70 54 2475 ---- .70B ---- .70B .80 +.20 .60 25 2500 .70 .70 .70 .70 .70 +.20 1 .50 18 895 2525 ---- .60B ---- .60B .60 +.10 .50 139 2550 .60 .60 .60 .60 .60 +.20 22 .40 129 2700 ---- ---- ---- ---- .40 +.10 .30 990 3000 ---- ---- ---- ---- .20 UNCH .20 380 OG MAY23 Gold Option CALL 1000 ---- 916.50B ---- 916.30B 910.70 +8.60 902.10 1025 ---- 891.50B ---- 891.30B 885.70 +8.60 877.10 1050 ---- 866.50B ---- 866.40B 860.70 +8.60 852.10 1075 ---- 841.60B ---- 841.40B 835.70 +8.60 827.10 1100 ---- 816.60B ---- 816.40B 810.70 +8.60 802.10 1125 ---- 791.60B ---- 791.40B 785.70 +8.60 777.10 1150 ---- 766.60B ---- 766.50B 760.70 +8.60 752.10 1175 ---- 741.60B ---- 741.50B 735.70 +8.60 727.10 1200 ---- 716.70B ---- 716.50B 710.70 +8.60 702.10 1225 ---- 691.70B ---- 691.50B 685.70 +8.60 677.10 1250 ---- 666.70B ---- 666.60B 660.70 +8.60 652.10 1 1275 ---- 641.70B ---- 641.60B 635.70 +8.60 627.10 1300 ---- 616.80B ---- 616.60B 610.70 +8.60 602.10 9 1325 ---- 591.80B ---- 591.60B 585.70 +8.60 577.10 1350 ---- 566.80B ---- 566.60B 560.70 +8.60 552.10 1375 ---- 541.80B ---- 541.60B 535.70 +8.60 527.10 1380 ---- 536.80B ---- 536.60B 530.70 +8.60 522.10 1390 ---- 526.90B ---- 526.60B 520.70 +8.60 512.10 1400 ---- 516.90B ---- 516.70B 510.70 +8.60 502.10 1410 ---- 506.90B ---- 506.70B 500.70 +8.60 492.10 1420 ---- 496.90B ---- 496.70B 490.70 +8.60 482.10 1425 ---- 491.80B ---- 491.70B 485.70 +8.60 477.10 1430 ---- 486.80B ---- 486.70B 480.70 +8.60 472.10 1440 ---- 476.90B ---- 476.70B 470.70 +8.60 462.10 1450 ---- 467.00B ---- 466.90B 460.70 +8.60 452.10 1460 ---- 456.90B ---- 456.70B 450.70 +8.60 442.10 1470 ---- 447.00B ---- 446.90B 440.70 +8.60 432.10 1475 ---- 442.00B ---- 441.90B 435.70 +8.60 427.10 1480 ---- 437.00B ---- 436.80B 430.70 +8.60 422.10 1485 ---- 432.00B ---- 431.80B 425.70 +8.60 417.10 1490 ---- 427.00B ---- 426.80B 420.70 +8.60 412.10 1495 ---- 422.00B ---- 421.80B 415.70 +8.60 407.10 1500 ---- 417.10B ---- 417.00B 410.70 +8.60 402.10 1505 ---- 412.00B ---- 411.80B 405.70 +8.60 397.10 1510 ---- 407.10B ---- 407.00B 400.70 +8.60 392.10 1515 ---- 402.10B ---- 402.00B 395.70 +8.60 387.10 1520 ---- 397.10B ---- 396.90B 390.70 +8.60 382.10 1525 ---- 393.50B ---- 393.50B 385.70 +8.50 377.20 1530 ---- 387.10B ---- 386.90B 380.70 +8.50 372.20 1535 ---- 382.20B ---- 382.00B 375.70 +8.50 367.20 1540 ---- 377.20B ---- 377.00B 370.80 +8.50 362.30 1545 ---- 372.30B ---- 372.10B 365.80 +8.50 357.30 1550 ---- 368.70B ---- 368.60B 360.80 +8.40 352.40 8 1555 ---- 362.40B ---- 362.20B 355.90 +8.50 347.40 1560 ---- 357.40B ---- 357.20B 350.90 +8.40 342.50 1565 ---- 352.50B ---- 352.30B 346.00 +8.40 337.60 1570 ---- 347.70B ---- 346.60B 341.10 +8.40 332.70 1575 ---- 344.00B ---- 344.00B 336.20 +8.50 327.70 10 1580 ---- 337.90B ---- 337.80B 331.20 +8.30 322.90 1 1585 ---- 333.00B ---- 332.90B 326.30 +8.30 318.00 1590 ---- 328.10B ---- 327.00B 321.40 +8.30 313.10 1595 ---- 323.20B ---- 322.20B 316.50 +8.30 308.20 1 1600 ---- 319.50B ---- 319.50B 311.70 +8.30 303.40 2 1605 ---- 313.50B ---- 313.40B 306.80 +8.30 298.50 1610 ---- 308.60B ---- 307.50B 301.90 +8.20 293.70 2 1615 ---- 303.70B ---- 302.70B 297.10 +8.20 288.90 1620 ---- 298.90B ---- 297.80B 292.30 +8.30 284.00 1625 ---- 295.30B ---- 295.20B 287.40 +8.20 279.20 1630 ---- 289.40B ---- 289.10B 282.60 +8.10 274.50 2 1635 ---- 284.60B ---- 284.50B 277.80 +8.10 269.70 1 1640 ---- 279.80B ---- 279.50B 273.10 +8.20 264.90 1645 ---- 275.00B ---- 274.80B 268.30 +8.10 260.20 1650 ---- 271.30B ---- 271.30B 263.50 +8.00 255.50 1655 ---- 265.50B ---- 265.30B 258.80 +8.00 250.80 1660 ---- 260.70B ---- 260.60B 254.10 +8.00 246.10 6 1665 ---- 256.00B ---- 255.30B 249.40 +8.00 241.40 6 1670 ---- 251.30B ---- 251.20B 244.70 +7.90 236.80 8 1675 ---- 247.60B ---- 247.60B 240.00 +7.80 232.20 5 1680 ---- 242.00B ---- 241.80B 235.30 +7.80 227.50 9 1685 ---- 237.30B ---- 237.20B 230.70 +7.70 223.00 3 1690 ---- 232.70B ---- 232.60B 226.10 +7.70 218.40 7 1695 ---- 228.10B ---- 228.00B 221.50 +7.60 213.90 8 1700 ---- 224.40B ---- 224.40B 216.90 +7.60 209.30 32 1705 ---- 218.90B ---- 218.70B 212.40 +7.60 204.80 6 1710 ---- 215.20B ---- 215.20B 207.90 +7.50 200.40 1 1 1715 ---- 210.70B ---- 210.70B 203.40 +7.50 195.90 1 1720 ---- 206.20B ---- 206.20B 198.90 +7.40 191.50 4 1725 ---- 201.70B ---- 201.70B 194.50 +7.40 187.10 1730 ---- 197.30B ---- 197.30B 190.10 +7.30 182.80 1735 ---- 192.80B ---- 192.70B 185.70 +7.20 178.50 1740 ---- 188.50B ---- 188.50B 181.30 +7.10 174.20 4 1745 ---- 184.10B ---- 184.10B 177.00 +7.10 169.90 1750 ---- 179.80B ---- 179.80B 172.80 +7.10 165.70 286 1755 ---- 175.50B ---- 175.50B 168.50 +6.90 161.60 1760 ---- 171.20B ---- 171.10B 164.30 +6.80 157.50 1765 ---- 167.00B ---- 166.90B 160.20 +6.80 153.40 10 1770 ---- 162.90B ---- 162.90B 156.10 +6.70 149.40 1775 ---- 158.80B ---- 158.80B 152.00 +6.60 145.40 257 1780 ---- 154.70B ---- 154.70B 148.00 +6.50 141.50 1785 ---- 150.60B ---- 150.50B 144.10 +6.50 137.60 3 1790 ---- 146.70B ---- 146.70B 140.20 +6.40 133.80 1795 ---- 142.70B ---- 142.60B 136.30 +6.30 130.00 1800 ---- 138.80B ---- 138.60B 132.50 +6.20 126.30 223 1805 ---- 135.00B ---- 134.80B 128.80 +6.10 122.70 1810 ---- 131.20B ---- 131.10B 125.10 +6.00 119.10 1815 ---- 127.50B ---- 127.30B 121.40 +5.90 115.50 1 1820 ---- 123.90B ---- 123.90B 117.90 +5.80 112.10 1825 ---- 120.30B ---- 120.30B 114.40 +5.70 108.70 119 1830 ---- 116.70B ---- 116.50B 110.90 +5.60 105.30 22 1835 ---- 113.20B ---- 113.00B 107.50 +5.40 102.10 5 1840 ---- 109.80B ---- 109.70B 104.20 +5.30 98.90 10 1845 ---- 106.50B ---- 106.50B 100.90 +5.20 95.70 1850 98.00 103.20B 98.00 103.00B 97.70 +5.00 6 92.70 975 1855 ---- 100.00B ---- 100.00B 94.60 +4.90 89.70 1 1860 ---- 96.80B ---- 96.60B 91.60 +4.90 86.70 1865 ---- 93.80B ---- 93.80B 88.60 +4.70 83.90 10 1870 ---- 90.80B ---- 90.80B 85.60 +4.50 81.10 9 1875 ---- 87.80B ---- 87.60B 82.80 +4.40 78.40 110 1880 ---- 85.00B ---- 85.00B 80.00 +4.30 75.70 1885 ---- 82.20B ---- 82.20B 77.30 +4.20 73.10 1 1 1890 ---- 79.50B ---- 79.50B 74.70 +4.10 70.60 22 1895 ---- 76.80B ---- 76.80B 72.10 +3.90 68.20 17 1900 ---- 74.30B ---- 74.30B 69.60 +3.80 1 65.80 4 600 1905 ---- 71.80B ---- 71.80B 67.20 +3.70 1 63.50 2 1910 66.00 69.30B 66.00 69.30B 64.90 +3.60 52 61.30 4 1915 ---- 67.00B ---- 67.00B 62.60 +3.50 59.10 1920 62.00 64.70B 62.00 58.80A 60.40 +3.40 2 57.00 8 1925 ---- 62.50B ---- 62.50B 58.30 +3.30 55.00 600 1930 ---- 60.30B ---- 60.30B 56.20 +3.10 53.10 12 1935 ---- 58.20B ---- 58.20B 54.20 +3.00 51.20 3 1940 ---- 56.20B ---- 56.20B 52.30 +3.00 49.30 1945 ---- 54.30B ---- 54.30B 50.40 +2.80 47.60 5 1950 ---- 52.40B ---- 52.40B 48.60 +2.70 45.90 80 282 1955 ---- 50.60B ---- 50.60B 46.90 +2.70 44.20 1 36 1960 ---- 48.80B ---- 48.80B 45.20 +2.50 42.70 3 1965 ---- 47.10B ---- 47.10B 43.60 +2.50 41.10 19 1970 ---- 45.50B ---- 45.50B 42.10 +2.40 39.70 1 3 1975 ---- 43.90B ---- 43.90B 40.60 +2.40 38.20 4 65 1980 ---- 42.30B ---- 42.30B 39.10 +2.20 36.90 186 1985 ---- 40.90B ---- 40.90B 37.70 +2.10 35.60 1 1990 ---- 39.40B ---- 39.40B 36.40 +2.10 34.30 4034 1995 ---- 38.10B ---- 38.10B 35.10 +2.00 33.10 2000 32.60 36.70B 32.60 36.70B 33.80 +1.90 235 31.90 12 208 2005 ---- 35.50B ---- 35.50B 32.60 +1.90 30.70 6 2010 32.70 34.20B 32.70 34.20B 31.50 +1.90 5 29.60 2015 ---- 33.00B ---- 33.00B 30.30 +1.70 28.60 3 2020 30.50 31.90B 30.50 31.90B 29.30 +1.70 5 27.60 2 3 2025 29.40 30.80B 29.40 30.80B 28.20 +1.60 5 26.60 23 2030 28.90 29.70B 28.90 26.60A 27.20 +1.50 10 25.70 18 2035 27.40 28.70B 27.40 28.70B 26.30 +1.60 7 24.70 2040 ---- 27.70B ---- 27.70B 25.30 +1.40 23.90 2045 ---- 26.70B ---- 26.70B 24.50 +1.50 23.00 63 2050 24.60 25.80B 23.00 23.90B 23.60 +1.40 3 22.20 502 609 2055 ---- 24.90B ---- 24.90B 22.80 +1.40 21.40 4 2060 ---- 24.10B ---- 24.10B 22.00 +1.30 20.70 6 2065 ---- 23.30B ---- 23.30B 21.30 +1.30 20.00 3 2070 ---- 22.50B ---- 22.50B 20.50 +1.20 19.30 1 2075 ---- 21.80B ---- 21.80B 19.80 +1.20 75 18.60 2080 ---- 21.00B ---- 21.00B 19.20 +1.30 17.90 2085 19.60 20.40B 19.60 20.30B 18.50 +1.20 7 17.30 30 2090 ---- 19.70B ---- 19.70B 17.90 +1.20 16.70 2095 ---- 19.00B ---- 19.00B 17.30 +1.20 16.10 2100 17.90 18.40B 17.90 18.30B 16.70 +1.10 328 15.60 1 67 2105 ---- 17.80B ---- 17.80B 16.20 +1.10 15.10 4 2110 ---- 17.30B ---- 17.30B 15.60 +1.10 14.50 1 2115 ---- 16.70B ---- 16.70B 15.10 +1.10 14.00 6 2120 ---- 16.20B ---- 16.20B 14.60 +1.00 2 13.60 61 2125 ---- 15.60B ---- 15.60B 14.10 +1.00 13.10 1 2130 ---- 15.10B ---- 15.10B 13.70 +1.00 12.70 2135 ---- 14.70B ---- 14.60B 13.20 +1.00 12.20 2140 ---- 14.20B ---- 14.20B 12.80 +1.00 11.80 55 2145 ---- 13.80B ---- 13.70B 12.40 +1.00 11.40 2150 12.30 13.30B 12.30 13.30B 12.00 +.90 37 11.10 250 305 2155 ---- 12.90B ---- 12.90B 11.60 +.90 10.70 2160 11.50 12.50B 11.50 11.10A 11.20 +.80 1 10.40 71 2165 11.70 12.10B 11.70 12.00B 10.90 +.90 5 10.00 2170 ---- 11.80B ---- 11.80B 10.60 +.90 9.70 12 2175 ---- 11.40B ---- 11.40B 10.20 +.80 9.40 2180 ---- 11.00B ---- 11.00B 9.90 +.80 9.10 21 35 2185 ---- 10.70B ---- 10.70B 9.60 +.80 8.80 1 2190 ---- 10.40B ---- 10.40B 9.30 +.80 8.50 61 2195 ---- 10.10B ---- 10.10B 9.00 +.80 8.20 2200 8.80 9.90 8.80 8.70A 8.70 +.70 21 8.00 60 2205 ---- 9.40B ---- 9.40B 8.50 +.80 7.70 2210 ---- 9.10B ---- 9.10B 8.20 +.70 7.50 36 2215 ---- 8.80B ---- 8.80B 8.00 +.70 7.30 1 2220 ---- 8.60B ---- 8.60B 7.70 +.70 7.00 55 2225 ---- 8.40B ---- 8.40B 7.50 +.70 4 6.80 1 34 2230 ---- 8.10B ---- 8.10B 7.30 +.70 6.60 1 74 2235 ---- 7.80B ---- 7.80B 7.10 +.70 6.40 2240 ---- 7.60B ---- 7.60B 6.90 +.70 6.20 1 46 2245 ---- 7.40B ---- 7.40B 6.70 +.70 6.00 2250 ---- 7.20B ---- 7.20B 6.50 +.60 5.90 7 93 2255 ---- 7.00B ---- 7.00B 6.30 +.60 5.70 1 2260 ---- 6.80B ---- 6.80B 6.10 +.60 5.50 1 2265 ---- 6.60B ---- 6.60B 5.90 +.50 5.40 4 4 2270 5.40 6.40B 5.40 6.40B 5.80 +.60 9 5.20 6 7 2275 ---- 6.30B ---- 6.30B 5.60 +.50 5.10 7 11 2280 ---- 6.10B ---- 6.10B 5.50 +.60 4.90 2290 ---- 5.70B ---- 5.70B 5.20 +.60 1 4.60 2300 5.30 5.40B 5.30 4.90A 4.90 +.50 4 4.40 79 101 2310 ---- 5.10B ---- 5.10B 4.60 +.40 1 4.20 6 2320 ---- 4.90B ---- 4.90B 4.40 +.50 3.90 11 2325 ---- 4.70B ---- 4.70B 4.30 +.50 3.80 11 14 2330 ---- 4.60B ---- 4.60B 4.20 +.50 3.70 2 2340 ---- 4.40B ---- 4.40B 4.00 +.50 3.50 2350 ---- 4.20B ---- 4.20B 3.80 +.40 5 3.40 17 2360 ---- 4.00B ---- 4.00B 3.60 +.40 3.20 1 2370 ---- 3.80B ---- 3.70B 3.40 +.40 3.00 2375 ---- 3.70B ---- 3.60B 3.30 +.30 3.00 2 32 2400 ---- 3.20B ---- 3.20B 2.90 +.30 2.60 100 127 2425 ---- 2.80B ---- 2.80B 2.60 +.30 2 2.30 11 42 2450 ---- 2.50B ---- 2.50B 2.30 +.20 2.10 33 2475 ---- 2.20B ---- 2.20B 2.10 +.30 1.80 2500 ---- 2.00B ---- 2.00B 1.90 +.20 1.70 36 86 2525 ---- 1.80B ---- 1.80B 1.70 +.20 1.50 2550 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 35 2600 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 2750 ---- .80B ---- .80B .80 +.10 .70 72 OG JUN23 Gold Option CALL 1000 ---- 915.90B ---- 915.70B 910.70 +8.60 902.10 1025 ---- 891.00B ---- 890.70B 885.70 +8.60 877.10 1050 ---- 866.00B ---- 865.80B 860.70 +8.60 852.10 1060 ---- 856.00B ---- 855.80B 850.70 +8.60 842.10 1070 ---- 846.00B ---- 845.80B 840.70 +8.60 832.10 1075 ---- 841.00B ---- 840.80B 835.70 +8.60 827.10 1080 ---- 836.00B ---- 835.80B 830.70 +8.60 822.10 1090 ---- 826.00B ---- 825.80B 820.70 +8.60 812.10 1100 ---- 816.20B ---- 816.00B 810.70 +8.60 802.10 1110 ---- 806.20B ---- 806.00B 800.70 +8.60 792.10 1120 ---- 796.10B ---- 795.90B 790.70 +8.60 782.10 1125 ---- 791.10B ---- 790.90B 785.70 +8.60 777.10 1130 ---- 786.10B ---- 785.90B 780.70 +8.60 772.10 1140 ---- 776.10B ---- 775.90B 770.70 +8.60 762.10 1150 ---- 766.10B ---- 766.00B 760.70 +8.60 752.10 1155 ---- 761.10B ---- 760.90B 755.70 +8.60 747.10 1160 ---- 756.10B ---- 755.90B 750.70 +8.60 742.10 1165 ---- 751.10B ---- 751.00B 745.70 +8.60 737.10 1170 ---- 746.30B ---- 746.10B 740.70 +8.60 732.10 1175 ---- 741.30B ---- 741.10B 735.70 +8.60 727.10 1180 ---- 736.20B ---- 736.00B 730.70 +8.60 722.10 1185 ---- 731.10B ---- 730.90B 725.70 +8.60 717.10 1190 ---- 726.20B ---- 726.00B 720.70 +8.60 712.10 1195 ---- 721.20B ---- 721.00B 715.70 +8.60 707.10 1200 ---- 716.20B ---- 716.00B 710.70 +8.60 702.10 1205 ---- 711.20B ---- 711.00B 705.70 +8.60 697.10 1210 ---- 706.20B ---- 706.00B 700.70 +8.60 692.10 1215 ---- 701.20B ---- 701.00B 695.70 +8.60 687.10 1220 ---- 696.20B ---- 696.00B 690.70 +8.60 682.10 1225 ---- 691.20B ---- 691.00B 685.70 +8.60 677.10 1230 ---- 686.20B ---- 686.10B 680.70 +8.60 672.10 1235 ---- 681.20B ---- 681.10B 675.70 +8.60 667.10 1240 ---- 676.20B ---- 676.00B 670.70 +8.60 662.10 1245 ---- 671.40B ---- 671.20B 665.70 +8.60 657.10 1250 ---- 666.30B ---- 666.10B 660.70 +8.60 652.10 1255 ---- 661.30B ---- 661.10B 655.70 +8.60 647.10 1260 ---- 656.30B ---- 656.10B 650.70 +8.60 642.10 1265 ---- 651.30B ---- 651.10B 645.70 +8.60 637.10 1270 ---- 646.30B ---- 646.10B 640.70 +8.60 632.10 1275 ---- 641.30B ---- 641.10B 635.70 +8.60 627.10 1280 ---- 636.30B ---- 636.10B 630.70 +8.60 622.10 1285 ---- 631.30B ---- 631.10B 625.70 +8.60 617.10 1290 ---- 626.30B ---- 626.10B 620.70 +8.60 612.10 1295 ---- 621.30B ---- 621.20B 615.70 +8.60 607.10 1300 ---- 616.50B ---- 616.30B 610.70 +8.60 602.10 1305 ---- 611.30B ---- 611.20B 605.70 +8.60 597.10 1310 ---- 606.50B ---- 606.30B 600.70 +8.60 592.10 1315 ---- 601.30B ---- 601.10B 595.70 +8.60 587.10 1320 ---- 596.30B ---- 596.10B 590.70 +8.60 582.10 1325 ---- 591.40B ---- 591.20B 585.70 +8.60 577.10 1330 ---- 586.40B ---- 586.20B 580.70 +8.60 572.10 1335 ---- 581.40B ---- 581.20B 575.70 +8.60 567.10 1340 ---- 576.40B ---- 576.20B 570.70 +8.60 562.10 1345 ---- 571.40B ---- 571.20B 565.70 +8.60 557.10 1350 ---- 566.40B ---- 566.30B 560.70 +8.60 552.10 1355 ---- 561.40B ---- 561.20B 555.70 +8.60 547.10 1360 ---- 556.40B ---- 556.20B 550.70 +8.60 542.10 1365 ---- 551.40B ---- 551.30B 545.70 +8.60 537.10 1370 ---- 546.40B ---- 546.30B 540.70 +8.60 532.10 1375 ---- 541.40B ---- 541.30B 535.70 +8.60 527.10 1380 ---- 536.60B ---- 536.40B 530.70 +8.60 522.10 1385 ---- 531.40B ---- 531.20B 525.70 +8.60 517.10 1390 ---- 526.50B ---- 526.30B 520.70 +8.60 512.10 1395 ---- 521.50B ---- 521.30B 515.70 +8.60 507.10 1400 ---- 516.60B ---- 516.30B 510.70 +8.60 502.10 172 1405 ---- 511.50B ---- 511.30B 505.70 +8.60 497.10 1410 ---- 506.60B ---- 506.30B 500.70 +8.60 492.10 1415 ---- 501.60B ---- 501.30B 495.70 +8.60 487.10 1420 ---- 496.50B ---- 496.30B 490.70 +8.60 482.10 1425 ---- 491.50B ---- 491.40B 485.70 +8.60 477.10 1430 ---- 486.50B ---- 486.40B 480.70 +8.60 472.10 1435 ---- 481.60B ---- 481.40B 475.70 +8.60 467.10 1440 ---- 476.60B ---- 476.40B 470.70 +8.60 462.10 1445 ---- 471.60B ---- 471.40B 465.70 +8.60 457.10 1450 ---- 466.60B ---- 466.40B 460.70 +8.60 452.10 3 1455 ---- 461.60B ---- 461.40B 455.70 +8.60 447.10 1460 ---- 456.70B ---- 456.40B 450.70 +8.60 442.10 1465 ---- 451.70B ---- 451.50B 445.70 +8.60 437.10 1470 ---- 446.70B ---- 446.50B 440.70 +8.60 432.10 1475 ---- 443.40B ---- 443.40B 435.70 +8.60 427.10 3 1480 ---- 436.80B ---- 436.50B 430.70 +8.60 422.10 1485 ---- 431.80B ---- 431.60B 425.70 +8.60 417.10 200 1490 ---- 426.80B ---- 426.60B 420.70 +8.50 412.20 1495 ---- 421.90B ---- 421.60B 415.80 +8.60 407.20 1500 ---- 418.70B ---- 418.70B 410.80 +8.50 402.30 438 1505 ---- 412.00B ---- 411.70B 405.80 +8.50 397.30 1510 ---- 407.00B ---- 406.80B 400.90 +8.50 392.40 1515 ---- 402.10B ---- 401.90B 395.90 +8.50 387.40 1520 ---- 397.20B ---- 397.00B 391.00 +8.50 382.50 1525 391.70 393.90B 391.70 382.30A 386.00 +8.40 6 377.60 18 1530 ---- 387.40B ---- 387.10B 381.10 +8.40 372.70 1535 ---- 382.50B ---- 382.20B 376.20 +8.40 367.80 1540 ---- 377.60B ---- 377.30B 371.30 +8.40 362.90 1545 ---- 372.70B ---- 372.50B 366.40 +8.40 358.00 1550 364.00 369.40B 363.90 369.40B 361.50 +8.30 14 353.20 16 1555 ---- 362.90B ---- 362.70B 356.60 +8.30 348.30 1560 ---- 358.00B ---- 357.80B 351.80 +8.30 343.50 1565 ---- 353.20B ---- 353.00B 346.90 +8.30 338.60 1570 ---- 348.40B ---- 347.10B 342.10 +8.30 333.80 1 1575 339.00 345.10B 338.70 345.10B 337.20 +8.20 5 329.00 7 1580 ---- 338.90B ---- 338.10B 332.40 +8.20 324.20 1585 ---- 334.10B ---- 332.90B 327.60 +8.20 319.40 2 1590 ---- 329.30B ---- 328.00B 322.80 +8.20 314.60 2 1595 ---- 324.50B ---- 323.40B 318.00 +8.10 309.90 1600 ---- 321.10B ---- 321.10B 313.20 +8.10 305.10 3 1605 ---- 314.90B ---- 313.40B 308.50 +8.10 300.40 6 1610 ---- 310.10B ---- 310.00B 303.70 +8.10 295.60 1615 ---- 305.40B ---- 304.30B 299.00 +8.10 290.90 2 1620 ---- 300.60B ---- 300.50B 294.30 +8.10 286.20 1625 ---- 297.30B ---- 297.30B 289.60 +8.00 281.60 1630 ---- 291.20B ---- 289.80B 284.90 +8.00 276.90 1 1635 ---- 286.60B ---- 286.50B 280.20 +8.00 272.20 1640 ---- 281.90B ---- 281.70B 275.50 +7.90 267.60 1 1645 ---- 277.20B ---- 277.10B 270.90 +7.90 263.00 1650 270.50 273.90B 270.50 270.90B 266.20 +7.80 1 258.40 2 1655 ---- 268.00B ---- 267.90B 261.60 +7.80 253.80 1660 ---- 263.40B ---- 263.20B 257.00 +7.70 249.30 50 1665 ---- 258.80B ---- 258.70B 252.50 +7.80 244.70 30 1670 ---- 254.20B ---- 253.10B 247.90 +7.70 240.20 91 1675 ---- 250.90B ---- 250.90B 243.40 +7.60 235.80 314 1680 ---- 246.30B ---- 246.10B 238.80 +7.50 231.30 3 1685 ---- 241.80B ---- 241.80B 234.30 +7.40 226.90 11 1690 ---- 237.30B ---- 237.30B 229.90 +7.50 222.40 9 1695 ---- 232.80B ---- 232.60B 225.40 +7.30 218.10 5 1700 ---- 228.30B ---- 228.10B 221.00 +7.30 213.70 1 1269 1705 ---- 224.00B ---- 224.00B 216.60 +7.20 209.40 1 3 1710 ---- 219.60B ---- 219.40B 212.30 +7.20 205.10 4 1715 ---- 215.30B ---- 215.20B 208.00 +7.20 200.80 6 1720 ---- 211.00B ---- 211.00B 203.70 +7.10 196.60 10 1725 198.80 206.70B 198.80 206.70B 199.40 +7.00 1 192.40 3 93 1730 199.60 202.40B 199.60 192.10A 195.20 +7.00 1 188.20 1 4 1735 ---- 198.10B ---- 198.00B 191.00 +6.90 184.10 200 1740 ---- 193.90B ---- 193.70B 186.90 +6.90 180.00 1 1745 ---- 189.80B ---- 189.80B 182.80 +6.80 176.00 20 1750 ---- 185.60B ---- 185.60B 178.70 +6.70 172.00 1058 1755 ---- 181.50B ---- 181.30B 174.70 +6.70 168.00 1760 ---- 177.50B ---- 177.50B 170.70 +6.60 164.10 30 1765 ---- 173.50B ---- 173.50B 166.80 +6.50 160.30 21 1770 ---- 169.50B ---- 169.50B 162.90 +6.50 156.40 2 1775 ---- 165.60B ---- 165.60B 159.00 +6.30 152.70 219 1780 ---- 161.70B ---- 161.70B 155.20 +6.30 148.90 2 1785 ---- 157.90B ---- 157.90B 151.40 +6.10 145.30 1790 ---- 154.10B ---- 154.10B 147.70 +6.10 141.60 11 1795 ---- 150.30B ---- 150.10B 144.00 +5.90 138.10 1800 146.00 146.60B 138.00 142.10B 140.40 +5.90 2 134.50 13 1629 1805 ---- 143.00B ---- 142.80B 136.80 +5.70 131.10 13 1810 ---- 139.40B ---- 139.20B 133.30 +5.60 127.70 46 1815 ---- 135.90B ---- 135.70B 129.90 +5.60 124.30 40 1820 ---- 132.40B ---- 132.20B 126.50 +5.50 121.00 59 1825 ---- 129.00B ---- 128.80B 123.10 +5.30 117.80 241 1830 ---- 125.70B ---- 125.50B 119.80 +5.20 114.60 50 1835 ---- 122.40B ---- 122.40B 116.60 +5.10 111.50 1840 ---- 119.10B ---- 118.90B 113.40 +5.00 108.40 32 1845 ---- 115.90B ---- 115.70B 110.30 +4.90 105.40 10 1850 110.80 112.80B 110.80 105.00A 107.30 +4.80 1 102.50 130 4160 1855 ---- 109.70B ---- 109.50B 104.30 +4.70 99.60 7 1860 ---- 106.70B ---- 106.50B 101.40 +4.60 96.80 139 1865 ---- 103.80B ---- 103.60B 98.60 +4.60 94.00 22 1870 ---- 100.90B ---- 100.70B 95.80 +4.50 91.30 125 1875 ---- 98.10B ---- 97.90B 93.00 +4.30 88.70 201 1880 ---- 95.30B ---- 95.10B 90.40 +4.30 86.10 14 1885 ---- 92.60B ---- 92.40B 87.80 +4.20 83.60 71 1890 ---- 90.00B ---- 90.00B 85.20 +4.00 81.20 20 1895 ---- 87.40B ---- 87.20B 82.70 +3.90 78.80 12 1900 81.80 84.90B 81.80 84.70B 80.30 +3.80 18 76.50 127 4279 1905 ---- 82.50B ---- 82.50B 77.90 +3.70 74.20 14 1910 ---- 80.10B ---- 79.90B 75.60 +3.60 60 72.00 5 1915 ---- 77.80B ---- 77.80B 73.40 +3.50 10 69.90 1 1920 ---- 75.50B ---- 75.50B 71.20 +3.40 67.80 16 1925 70.30 73.30B 70.30 73.30B 69.10 +3.30 4 65.80 243 1930 ---- 71.20B ---- 71.20B 67.00 +3.20 63.80 47 1935 ---- 69.10B ---- 69.10B 65.00 +3.10 61.90 28 1940 ---- 67.10B ---- 67.10B 63.10 +3.10 60.00 15 1945 ---- 65.20B ---- 65.20B 61.20 +2.90 58.30 30 1950 61.10 63.30B 60.80 63.30B 59.40 +2.90 3726 56.50 6 8655 1955 ---- 61.40B ---- 61.40B 57.70 +2.90 54.80 84 1960 ---- 59.60B ---- 59.60B 56.00 +2.80 53.20 2 15 1965 ---- 57.90B ---- 57.90B 54.30 +2.70 51.60 12 1970 ---- 56.20B ---- 56.20B 52.70 +2.60 50.10 500 276 1975 52.90 54.60B 50.20 50.00A 51.20 +2.60 44 48.60 3 33 1980 ---- 53.00B ---- 53.00B 49.70 +2.50 47.20 41 1985 ---- 51.50B ---- 51.50B 48.20 +2.40 45.80 1990 ---- 50.00B ---- 50.00B 46.80 +2.30 44.50 1995 ---- 48.60B ---- 48.60B 45.40 +2.20 43.20 2000 45.80 47.20B 44.10 43.30A 44.10 +2.20 479 41.90 46 9565 2005 ---- 45.90B ---- 45.90B 42.80 +2.10 40.70 40 2010 ---- 44.50B ---- 44.50B 41.60 +2.10 39.50 3 15 2015 ---- 43.30B ---- 43.30B 40.30 +2.00 1 38.30 6 2020 40.60 42.00B 40.60 42.00B 39.20 +2.00 3 37.20 623 2025 39.30 40.80B 39.30 40.80B 38.00 +1.90 5 36.10 3 123 2030 ---- 39.70B ---- 39.70B 36.90 +1.90 35.00 2 2035 ---- 38.60B ---- 38.60B 35.80 +1.80 34.00 1 2040 ---- 37.50B ---- 37.50B 34.80 +1.80 33.00 3 2045 ---- 36.40B ---- 36.40B 33.80 +1.70 32.10 15 2050 35.00 35.40B 34.10 32.20A 32.80 +1.70 2794 31.10 5 1761 2055 33.20 34.40B 33.20 34.40B 31.90 +1.60 3 30.30 12 2060 32.30 33.50B 32.30 33.50B 31.00 +1.60 40 29.40 11 2065 ---- 32.50B ---- 32.50B 30.10 +1.50 28.60 2070 ---- 31.60B ---- 31.60B 29.30 +1.60 27.70 500 120 2075 30.00 30.80B 30.00 30.80B 28.50 +1.50 2 27.00 675 2080 ---- 30.00B ---- 30.00B 27.70 +1.50 26.20 2 2085 ---- 29.20B ---- 29.20B 26.90 +1.40 25.50 46 48 2090 27.80 28.40B 27.80 25.80A 26.20 +1.40 2 24.80 2095 ---- 27.60B ---- 27.60B 25.50 +1.40 24.10 5 2100 24.00 26.90B 24.00 25.00B 24.80 +1.40 117 23.40 250 1992 2105 ---- 26.20B ---- 26.20B 24.10 +1.30 22.80 2110 ---- 25.50B ---- 25.50B 23.50 +1.30 22.20 7 2115 ---- 24.80B ---- 24.80B 22.80 +1.20 21.60 26 2120 ---- 24.20B ---- 24.20B 22.20 +1.20 21.00 1 11 2125 ---- 23.50B ---- 23.50B 21.60 +1.10 20.50 74 2130 ---- 22.90B ---- 22.90B 21.10 +1.20 19.90 1 4 2135 ---- 22.40B ---- 22.40B 20.50 +1.10 19.40 8 2140 21.20 21.80B 21.20 19.80A 20.00 +1.10 2 18.90 4 2145 ---- 21.20B ---- 21.20B 19.50 +1.10 18.40 2150 19.60 20.70 18.80 19.10B 19.00 +1.10 7372 17.90 6 1228 2155 ---- 20.20B ---- 20.20B 18.50 +1.10 17.40 5 5 2160 ---- 19.70B ---- 19.70B 18.00 +1.00 17.00 2 2165 18.60 19.20B 18.60 19.20B 17.50 +1.00 3 16.50 6 2170 ---- 18.70B ---- 18.70B 17.10 +1.00 16.10 14 2175 ---- 18.20B ---- 18.20B 16.70 +1.00 15.70 53 2180 ---- 17.80B ---- 17.80B 16.30 +1.00 15.30 10 2185 ---- 17.30B ---- 17.30B 15.80 +.90 14.90 2190 ---- 16.90B ---- 16.90B 15.50 +1.00 14.50 1 2195 ---- 16.50B ---- 16.50B 15.10 +1.00 14.10 2200 ---- 16.10B ---- 16.10B 14.70 +.90 10 13.80 300 1889 2205 ---- 15.70B ---- 15.70B 14.30 +.90 13.40 2210 ---- 15.30B ---- 15.30B 14.00 +.90 13.10 2 2215 ---- 14.90B ---- 14.90B 13.70 +1.00 12.70 13 2220 ---- 14.60B ---- 14.60B 13.30 +.90 12.40 2 2225 ---- 14.20B ---- 14.20B 13.00 +.90 12.10 1 2230 ---- 13.90B ---- 13.90B 12.70 +.90 11.80 2235 ---- 13.50B ---- 13.50B 12.40 +.90 11.50 15 2240 ---- 13.20B ---- 13.20B 12.10 +.90 11.20 11 2245 ---- 12.90B ---- 12.90B 11.80 +.80 201 11.00 831 2250 ---- 12.60B ---- 12.60B 11.50 +.80 10.70 634 2255 ---- 12.30B ---- 12.30B 11.20 +.80 10.40 2260 ---- 12.00B ---- 12.00B 11.00 +.80 10.20 2265 10.70 11.80B 10.70 10.60A 10.70 +.70 1 10.00 2270 ---- 11.50B ---- 11.50B 10.50 +.80 9.70 1 37 2275 ---- 11.20B ---- 11.20B 10.20 +.70 9.50 21 2280 ---- 11.00B ---- 11.00B 10.00 +.70 9.30 2285 ---- 10.70B ---- 10.70B 9.80 +.70 9.10 5 2290 ---- 10.50B ---- 10.50B 9.50 +.60 8.90 2295 ---- 10.20B ---- 10.20B 9.30 +.60 8.70 4 2300 ---- 10.00B ---- 10.00B 9.10 +.60 8.50 2 658 2305 ---- 9.80B ---- 9.80B 8.90 +.60 8.30 2310 ---- 9.50B ---- 9.50B 8.70 +.60 8.10 15 2315 ---- 9.30B ---- 9.30B 8.50 +.60 7.90 2320 ---- 9.10B ---- 9.10B 8.30 +.60 7.70 1 2325 ---- 8.90B ---- 8.90B 8.10 +.60 7.50 3 2330 ---- 8.70B ---- 8.70B 7.90 +.50 7.40 2335 ---- 8.50B ---- 8.50B 7.80 +.60 7.20 2340 ---- 8.30B ---- 8.30B 7.60 +.60 7.00 2350 ---- 8.00B ---- 8.00B 7.30 +.60 6.70 36 2360 7.30 7.60B 7.30 7.60B 7.00 +.60 1 6.40 2 2370 ---- 7.30B ---- 7.30B 6.70 +.50 6.20 2375 ---- 7.20B ---- 7.20B 6.50 +.50 6.00 26 2380 ---- 7.00B ---- 7.00B 6.40 +.50 5.90 1 2390 ---- 6.70B ---- 6.70B 6.10 +.50 5.60 2400 ---- 6.50B ---- 6.50B 5.90 +.50 5.40 71 909 2410 ---- 6.20B ---- 6.20B 5.60 +.40 5.20 2420 ---- 5.90B ---- 5.90B 5.40 +.40 5.00 2425 ---- 5.80B ---- 5.80B 5.30 +.40 4.90 2 2430 ---- 5.70B ---- 5.70B 5.20 +.40 4.80 1 2440 ---- 5.50B ---- 5.50B 5.00 +.40 4.60 5 2450 ---- 5.30B ---- 5.30B 4.80 +.40 4.40 1 26 2475 ---- 4.80B ---- 4.80B 4.30 +.40 3.90 1 1 2500 ---- 4.30B ---- 4.30B 4.00 +.40 3.60 1 1237 2525 ---- 3.90B ---- 3.90B 3.60 +.40 3.20 2550 ---- 3.60B ---- 3.60B 3.30 +.30 3.00 45 2575 ---- 3.30B ---- 3.30B 3.00 +.30 2.70 5 2600 ---- 3.00B ---- 3.00B 2.80 +.30 2.50 10 1344 2625 ---- 2.80B ---- 2.80B 2.60 +.30 2.30 10 2700 ---- 2.20B ---- 2.20B 2.00 +.20 1.80 25 786 2850 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 64 2900 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 19 3000 1.10 1.10 1.10 1.10 1.00 +.10 1 .90 1793 850 ---- 1065.70B ---- 1065.50B 1060.70 +8.60 1052.10 875 ---- 1040.70B ---- 1040.50B 1035.70 +8.60 1027.10 900 ---- 1015.70B ---- 1015.50B 1010.70 +8.60 1002.10 925 ---- 990.80B ---- 990.60B 985.70 +8.60 977.10 950 ---- 965.80B ---- 965.60B 960.70 +8.60 952.10 975 ---- 940.90B ---- 940.70B 935.70 +8.60 927.10 OG JLY23 Gold Option CALL 1200 ---- 732.40B ---- 732.20B 726.90 +8.10 718.80 1225 ---- 707.50B ---- 707.30B 701.90 +8.10 693.80 1250 ---- 682.50B ---- 682.30B 676.90 +8.10 668.80 1275 ---- 657.50B ---- 657.30B 651.90 +8.10 643.80 1300 ---- 632.60B ---- 632.40B 626.90 +8.10 618.80 2 1325 ---- 607.60B ---- 607.40B 601.90 +8.10 593.80 1350 ---- 582.70B ---- 582.60B 576.90 +8.10 568.80 1375 ---- 557.70B ---- 557.50B 551.90 +8.10 543.80 1390 ---- 542.80B ---- 542.60B 536.90 +8.10 528.80 1400 ---- 532.80B ---- 532.60B 526.90 +8.10 518.80 1410 ---- 522.90B ---- 522.70B 516.90 +8.10 508.80 1420 ---- 512.80B ---- 512.70B 506.90 +8.10 498.80 1425 ---- 507.80B ---- 507.60B 501.90 +8.10 493.80 1430 ---- 502.80B ---- 502.60B 496.90 +8.10 488.80 2 1440 ---- 492.90B ---- 492.70B 486.90 +8.10 478.80 1450 ---- 484.80B ---- 484.80B 476.90 +8.10 468.80 1460 ---- 473.00B ---- 472.80B 466.90 +8.10 458.80 1470 ---- 463.00B ---- 462.90B 456.90 +8.10 448.80 1475 ---- 460.00B ---- 460.00B 451.90 +8.00 443.90 1480 ---- 453.20B ---- 453.00B 446.90 +8.00 438.90 1 1490 ---- 443.30B ---- 443.10B 437.00 +8.00 429.00 1 1495 ---- 438.40B ---- 438.20B 432.10 +8.00 424.10 1500 ---- 435.30B ---- 435.30B 427.10 +7.90 419.20 1 1505 ---- 428.60B ---- 428.40B 422.20 +8.00 414.20 1510 ---- 423.70B ---- 423.50B 417.30 +8.00 409.30 1 1515 ---- 418.80B ---- 418.60B 412.30 +7.90 404.40 1520 ---- 413.90B ---- 413.70B 407.40 +7.90 399.50 1525 ---- 410.80B ---- 410.80B 402.50 +7.80 394.70 1530 ---- 404.10B ---- 403.90B 397.70 +7.90 389.80 1 1535 ---- 399.20B ---- 399.00B 392.80 +7.90 384.90 1540 ---- 394.40B ---- 394.20B 387.90 +7.80 380.10 1545 ---- 389.50B ---- 389.30B 383.10 +7.90 375.20 1550 ---- 386.50B ---- 386.50B 378.20 +7.80 370.40 1555 ---- 379.90B ---- 379.70B 373.40 +7.80 365.60 1560 ---- 375.10B ---- 374.90B 368.60 +7.80 360.80 1565 ---- 370.30B ---- 370.10B 363.70 +7.70 356.00 1 1570 ---- 365.50B ---- 365.30B 358.90 +7.70 351.20 1575 ---- 362.40B ---- 362.40B 354.20 +7.80 346.40 1580 ---- 355.90B ---- 355.70B 349.40 +7.70 341.70 1585 ---- 351.20B ---- 350.90B 344.60 +7.60 337.00 1590 ---- 346.60B ---- 345.40B 339.90 +7.70 332.20 1595 ---- 341.80B ---- 341.40B 335.10 +7.60 327.50 1600 ---- 338.60B ---- 338.60B 330.40 +7.60 322.80 1605 ---- 332.40B ---- 330.90B 325.70 +7.60 318.10 1610 ---- 327.70B ---- 326.20B 321.00 +7.50 313.50 1615 ---- 323.00B ---- 322.50B 316.30 +7.50 308.80 1620 ---- 318.30B ---- 316.90B 311.60 +7.40 304.20 1625 ---- 315.10B ---- 314.90B 307.00 +7.50 299.50 1630 ---- 309.00B ---- 308.90B 302.30 +7.40 294.90 1635 ---- 304.40B ---- 303.90B 297.70 +7.40 290.30 1640 ---- 299.70B ---- 299.50B 293.10 +7.30 285.80 1645 ---- 295.10B ---- 294.80B 288.50 +7.30 281.20 1650 289.00 291.90B 287.90 280.90A 284.00 +7.30 4 276.70 1655 ---- 286.10B ---- 285.70B 279.40 +7.20 272.20 1660 ---- 281.50B ---- 280.30B 274.90 +7.20 267.70 1665 ---- 278.30B ---- 278.30B 270.40 +7.20 263.20 1670 ---- 273.80B ---- 273.80B 265.90 +7.10 258.80 1 1675 ---- 269.30B ---- 269.30B 261.40 +7.10 254.30 1680 ---- 264.80B ---- 264.60B 257.00 +7.10 249.90 30 1685 ---- 260.30B ---- 260.10B 252.60 +7.00 245.60 1 1690 ---- 255.90B ---- 255.70B 248.20 +7.00 241.20 1695 ---- 251.50B ---- 251.30B 243.80 +6.90 236.90 1700 ---- 247.10B ---- 246.90B 239.50 +6.90 232.60 9 1705 ---- 242.80B ---- 242.60B 235.20 +6.90 228.30 1710 ---- 238.50B ---- 238.30B 230.90 +6.80 224.10 1715 ---- 234.20B ---- 234.20B 226.70 +6.80 219.90 1720 ---- 229.90B ---- 229.70B 222.40 +6.60 215.80 1725 ---- 225.70B ---- 225.70B 218.30 +6.70 211.60 1730 ---- 221.40B ---- 221.20B 214.10 +6.60 207.50 1735 ---- 217.30B ---- 217.30B 210.00 +6.50 203.50 1 1740 ---- 213.10B ---- 212.90B 205.90 +6.50 199.40 1745 ---- 209.00B ---- 208.80B 201.80 +6.40 195.40 1750 ---- 204.90B ---- 204.70B 197.80 +6.30 191.50 314 1755 ---- 200.90B ---- 200.70B 193.80 +6.30 187.50 1760 ---- 196.90B ---- 196.90B 189.90 +6.30 183.60 1765 ---- 192.90B ---- 192.70B 186.00 +6.20 179.80 21 1770 ---- 189.00B ---- 189.00B 182.10 +6.20 175.90 1 1775 ---- 185.10B ---- 184.90B 178.30 +6.10 172.20 53 1780 ---- 181.20B ---- 181.00B 174.50 +6.10 168.40 1785 ---- 177.40B ---- 177.20B 170.70 +5.90 164.80 19 1790 ---- 173.60B ---- 173.40B 167.00 +5.90 161.10 1795 ---- 169.90B ---- 169.70B 163.40 +5.90 157.50 1800 ---- 166.20B ---- 166.00B 159.80 +5.80 154.00 1 112 1805 ---- 162.60B ---- 162.40B 156.20 +5.70 150.50 1810 ---- 159.00B ---- 158.80B 152.70 +5.60 147.10 1815 ---- 155.50B ---- 155.30B 149.30 +5.60 143.70 6 1820 ---- 152.00B ---- 151.80B 145.80 +5.50 140.30 1825 ---- 148.50B ---- 148.30B 142.50 +5.50 137.00 1830 ---- 145.10B ---- 144.90B 139.20 +5.40 133.80 1835 ---- 141.80B ---- 141.60B 135.90 +5.30 130.60 1840 ---- 138.50B ---- 138.30B 132.70 +5.20 127.50 14 1845 ---- 135.30B ---- 135.10B 129.50 +5.00 124.50 1850 130.20 132.10B 128.70 129.50B 126.40 +5.00 4 121.40 482 1855 ---- 128.90B ---- 128.70B 123.40 +4.90 118.50 1860 ---- 125.90B ---- 125.70B 120.40 +4.80 115.60 66 1865 114.00 122.80B 114.00 122.60B 117.50 +4.80 1 112.70 113 1870 ---- 119.90B ---- 119.70B 114.60 +4.60 110.00 1875 ---- 117.00B ---- 116.80B 111.70 +4.50 107.20 1880 ---- 114.10B ---- 113.90B 109.00 +4.50 104.50 1885 ---- 111.30B ---- 111.10B 106.30 +4.40 101.90 1890 ---- 108.50B ---- 108.30B 103.60 +4.20 99.40 203 1895 ---- 105.90B ---- 105.90B 101.00 +4.20 96.80 1900 ---- 103.20B ---- 103.20B 98.40 +4.00 94.40 1 147 1905 ---- 100.60B ---- 100.60B 96.00 +4.00 92.00 1910 ---- 98.10B ---- 98.10B 93.50 +3.90 89.60 1915 ---- 95.60B ---- 95.60B 91.10 +3.80 87.30 1920 ---- 93.20B ---- 93.20B 88.80 +3.70 85.10 1925 ---- 90.90B ---- 90.90B 86.50 +3.60 82.90 255 1930 ---- 88.60B ---- 88.60B 84.30 +3.50 80.80 22 1935 ---- 86.30B ---- 86.30B 82.20 +3.50 78.70 1940 ---- 84.10B ---- 84.10B 80.00 +3.30 76.70 27 1945 ---- 82.00B ---- 81.90B 78.00 +3.30 74.70 2 1950 ---- 79.90B ---- 79.90B 76.00 +3.20 72.80 307 1955 ---- 77.90B ---- 77.80B 74.00 +3.10 70.90 1960 ---- 75.90B ---- 75.90B 72.10 +3.10 69.00 1965 ---- 74.00B ---- 73.90B 70.30 +3.00 67.30 1 1970 ---- 72.10B ---- 72.10B 68.50 +3.00 65.50 17 1975 ---- 70.30B ---- 70.30B 66.70 +2.90 63.80 204 1980 ---- 68.50B ---- 68.50B 65.00 +2.80 62.20 1985 ---- 66.80B ---- 66.80B 63.30 +2.70 60.60 1990 ---- 65.10B ---- 65.10B 61.70 +2.70 59.00 2 1995 ---- 63.50B ---- 63.50B 60.10 +2.60 57.50 2000 60.90 62.10B 60.90 57.60A 58.60 +2.60 100 56.00 5 1226 2005 ---- 60.30B ---- 60.30B 57.10 +2.50 54.60 2010 ---- 58.80B ---- 58.70B 55.70 +2.50 53.20 2015 ---- 57.40B ---- 57.40B 54.20 +2.30 51.90 2020 ---- 55.90B ---- 55.80B 52.90 +2.40 50.50 2025 ---- 54.70B ---- 54.70B 51.60 +2.30 49.30 2030 ---- 53.20B ---- 53.20B 50.30 +2.30 48.00 2035 ---- 51.90B ---- 51.90B 49.00 +2.20 46.80 2040 ---- 50.60B ---- 50.60B 47.80 +2.10 45.70 2045 ---- 49.40B ---- 49.40B 46.60 +2.10 44.50 2050 ---- 48.30B ---- 48.30B 45.50 +2.10 43.40 7 2055 ---- 47.10B ---- 47.10B 44.30 +2.00 42.30 1 2060 ---- 45.90B ---- 45.90B 43.30 +2.00 41.30 1 2065 ---- 44.80B ---- 44.80B 42.20 +1.90 1 40.30 2070 ---- 43.70B ---- 43.70B 41.20 +1.90 39.30 6 2075 ---- 42.80B ---- 42.80B 40.20 +1.80 38.40 1 2080 ---- 41.80B ---- 41.80B 39.20 +1.80 37.40 850 2085 ---- 40.70B ---- 40.70B 38.30 +1.80 36.50 7 2090 ---- 39.80B ---- 39.70B 37.40 +1.70 35.70 2095 ---- 38.80B ---- 38.80B 36.50 +1.70 34.80 2100 35.00 38.00B 35.00 34.90A 35.60 +1.60 209 34.00 14 1099 2105 ---- 37.10B ---- 37.00B 34.80 +1.60 33.20 1 2110 34.20 36.20B 34.20 36.20B 34.00 +1.60 1 32.40 11 2115 ---- 35.40B ---- 35.30B 33.20 +1.60 31.60 1 2120 ---- 34.60B ---- 34.50B 32.40 +1.50 30.90 2125 ---- 33.80B ---- 33.80B 31.70 +1.50 30.20 5 2130 ---- 33.00B ---- 33.00B 31.00 +1.50 29.50 1 2135 ---- 32.30B ---- 32.30B 30.20 +1.40 28.80 2140 ---- 31.60B ---- 31.60B 29.60 +1.40 28.20 2145 ---- 30.90B ---- 30.80B 28.90 +1.40 27.50 2150 ---- 30.20B ---- 30.20B 28.20 +1.30 26.90 6 2155 ---- 29.50B ---- 29.50B 27.60 +1.30 26.30 2160 ---- 28.90B ---- 28.90B 27.00 +1.30 25.70 2165 ---- 28.20B ---- 28.20B 26.40 +1.30 25.10 2170 ---- 27.60B ---- 27.60B 25.80 +1.20 24.60 2175 ---- 27.10B ---- 27.00B 25.20 +1.20 24.00 1 2180 ---- 26.50B ---- 26.50B 24.70 +1.20 23.50 2185 ---- 25.90B ---- 25.90B 24.10 +1.10 23.00 2190 ---- 25.30B ---- 25.30B 23.60 +1.10 22.50 2195 ---- 24.80B ---- 24.80B 23.10 +1.10 22.00 2200 ---- 24.30B ---- 24.30B 22.60 +1.10 5 21.50 310 2205 ---- 23.80B ---- 23.80B 22.10 +1.10 21.00 2210 ---- 23.30B ---- 23.30B 21.60 +1.00 20.60 2215 ---- 22.80B ---- 22.80B 21.20 +1.10 20.10 2220 ---- 22.30B ---- 22.30B 20.70 +1.00 19.70 2225 ---- 21.80B ---- 21.80B 20.30 +1.00 19.30 46 2230 ---- 21.40B ---- 21.40B 19.90 +1.00 18.90 1 1 2235 ---- 20.90B ---- 20.90B 19.50 +1.00 18.50 2240 ---- 20.50B ---- 20.50B 19.10 +1.00 18.10 2245 ---- 20.10B ---- 20.10B 18.70 +1.00 17.70 2250 ---- 19.70B ---- 19.70B 18.30 +1.00 17.30 312 2255 ---- 19.30B ---- 19.30B 17.90 +.90 17.00 2260 ---- 18.90B ---- 18.90B 17.60 +1.00 16.60 2265 ---- 18.50B ---- 18.50B 17.20 +.90 16.30 1 2270 ---- 18.20B ---- 18.20B 16.90 +1.00 15.90 6 2275 ---- 17.80B ---- 17.80B 16.50 +.90 15.60 7 7 2280 ---- 17.50B ---- 17.50B 16.20 +.90 15.30 1 2290 ---- 16.80B ---- 16.80B 15.60 +.90 14.70 2300 ---- 16.10B ---- 16.10B 15.00 +.90 5 14.10 815 4413 2310 ---- 15.40B ---- 15.40B 14.40 +.90 13.50 2320 ---- 14.80B ---- 14.80B 13.90 +.90 13.00 2325 ---- 14.60B ---- 14.60B 13.60 +.90 12.70 10 2330 ---- 14.30B ---- 14.30B 13.30 +.80 12.50 2340 ---- 13.70B ---- 13.70B 12.80 +.80 12.00 2350 ---- 13.20B ---- 13.20B 12.40 +.90 11.50 8 2360 ---- 12.70B ---- 12.70B 11.90 +.80 11.10 2370 ---- 12.30B ---- 12.20B 11.50 +.80 10.70 2375 ---- 12.10B ---- 12.10B 11.30 +.80 10.50 2380 ---- 11.80B ---- 11.80B 11.10 +.80 10.30 2400 ---- 11.00B ---- 11.00B 10.30 +.70 9.60 1 4 2425 ---- 10.00B ---- 10.00B 9.40 +.70 8.70 2450 ---- 9.20B ---- 9.20B 8.60 +.60 8.00 45 2475 ---- 8.40B ---- 8.40B 7.90 +.60 7.30 5 2500 ---- 7.80B ---- 7.80B 7.30 +.60 6.70 6 754 2525 ---- 7.10B ---- 7.10B 6.70 +.50 6.20 2550 ---- 6.60B ---- 6.60B 6.20 +.50 5.70 2575 ---- 6.10B ---- 6.10B 5.70 +.40 5.30 2700 ---- 4.20B ---- 4.20B 4.00 +.30 3.70 1 129 OG AUG23 Gold Option CALL 1200 ---- 731.90B ---- 731.70B 726.90 +8.10 718.80 1225 ---- 707.00B ---- 706.80B 701.90 +8.10 693.80 1250 ---- 682.10B ---- 681.90B 676.90 +8.10 668.80 1275 ---- 657.10B ---- 656.90B 651.90 +8.10 643.80 1300 ---- 632.20B ---- 632.00B 626.90 +8.10 618.80 1325 ---- 607.30B ---- 607.10B 601.90 +8.10 593.80 1350 ---- 582.30B ---- 582.10B 576.90 +8.10 568.80 1375 ---- 557.40B ---- 557.20B 551.90 +8.10 543.80 1390 ---- 542.40B ---- 542.20B 536.90 +8.10 528.80 1400 ---- 532.50B ---- 532.30B 526.90 +8.10 518.80 1410 ---- 522.50B ---- 522.30B 516.90 +8.10 508.80 1420 ---- 512.60B ---- 512.40B 506.90 +8.10 498.80 1425 ---- 509.80B ---- 509.80B 501.90 +8.10 493.80 1430 ---- 502.60B ---- 502.40B 496.90 +8.10 488.80 1440 ---- 492.70B ---- 492.50B 486.90 +8.10 478.80 1450 ---- 485.00B ---- 485.00B 476.90 +8.00 468.90 2 1460 ---- 473.00B ---- 472.80B 467.00 +8.00 459.00 1470 ---- 463.10B ---- 462.90B 457.10 +8.00 449.10 1475 ---- 460.30B ---- 460.30B 452.10 +7.90 444.20 1480 ---- 453.40B ---- 453.20B 447.20 +8.00 439.20 1490 ---- 443.50B ---- 443.30B 437.40 +8.00 429.40 1495 ---- 438.70B ---- 438.50B 432.50 +7.90 424.60 1500 433.90 435.80B 433.20 424.30A 427.60 +7.90 7 419.70 1505 ---- 428.90B ---- 428.70B 422.70 +7.90 414.80 1510 ---- 424.00B ---- 423.80B 417.80 +7.80 410.00 1515 ---- 419.20B ---- 419.00B 412.90 +7.80 405.10 1520 ---- 414.40B ---- 414.20B 408.10 +7.80 400.30 1525 ---- 411.60B ---- 411.60B 403.30 +7.80 395.50 1530 ---- 404.70B ---- 404.50B 398.40 +7.80 390.60 1535 ---- 400.00B ---- 399.80B 393.60 +7.80 385.80 1540 ---- 395.20B ---- 395.00B 388.80 +7.70 381.10 1545 ---- 390.30B ---- 390.10B 384.00 +7.70 376.30 1550 ---- 387.50B ---- 387.50B 379.20 +7.70 371.50 2 1555 ---- 380.80B ---- 380.60B 374.40 +7.60 366.80 1560 ---- 376.10B ---- 375.80B 369.60 +7.60 362.00 1565 ---- 371.40B ---- 371.10B 364.90 +7.60 357.30 1570 ---- 366.60B ---- 366.40B 360.10 +7.50 352.60 1575 ---- 363.70B ---- 363.50B 355.40 +7.50 347.90 1580 ---- 357.20B ---- 357.10B 350.70 +7.50 343.20 1585 ---- 352.50B ---- 352.30B 346.00 +7.50 338.50 1590 ---- 347.90B ---- 347.60B 341.30 +7.40 333.90 1595 ---- 343.20B ---- 342.90B 336.70 +7.50 329.20 1600 ---- 340.20B ---- 340.00B 332.00 +7.40 324.60 1605 ---- 333.90B ---- 333.60B 327.40 +7.40 320.00 1610 ---- 329.30B ---- 329.00B 322.70 +7.30 315.40 1615 ---- 324.70B ---- 324.40B 318.10 +7.30 310.80 1620 ---- 320.10B ---- 319.80B 313.60 +7.30 306.30 1625 ---- 317.10B ---- 316.90B 309.00 +7.30 301.70 1630 ---- 310.90B ---- 310.70B 304.50 +7.30 297.20 1635 ---- 306.50B ---- 306.20B 299.90 +7.20 292.70 1640 ---- 301.90B ---- 301.80B 295.40 +7.20 288.20 1645 ---- 298.90B ---- 298.70B 290.90 +7.10 283.80 2 1650 ---- 294.40B ---- 294.20B 286.50 +7.20 279.30 78 1655 ---- 289.90B ---- 289.70B 282.00 +7.10 274.90 1660 ---- 285.40B ---- 285.20B 277.60 +7.10 270.50 1665 ---- 281.00B ---- 280.80B 273.20 +7.00 266.20 1 1670 ---- 276.60B ---- 276.40B 268.80 +7.00 261.80 1 1675 ---- 272.20B ---- 272.00B 264.50 +7.00 257.50 1680 ---- 267.80B ---- 267.60B 260.10 +6.90 253.20 1685 ---- 263.50B ---- 263.50B 255.80 +6.90 248.90 1690 ---- 259.10B ---- 258.90B 251.60 +6.90 244.70 1695 ---- 254.80B ---- 254.60B 247.30 +6.80 240.50 1700 ---- 250.50B ---- 250.30B 243.10 +6.80 236.30 238 1705 ---- 246.30B ---- 246.10B 238.90 +6.80 232.10 1710 ---- 242.10B ---- 241.90B 234.70 +6.70 228.00 1715 ---- 237.90B ---- 237.70B 230.60 +6.70 223.90 1720 ---- 233.70B ---- 233.50B 226.50 +6.70 219.80 4 1725 ---- 229.60B ---- 229.40B 222.40 +6.60 215.80 1730 ---- 225.50B ---- 225.30B 218.30 +6.50 211.80 1735 ---- 221.40B ---- 221.20B 214.30 +6.50 207.80 1 1740 ---- 217.40B ---- 217.20B 210.30 +6.40 203.90 1745 ---- 213.40B ---- 213.20B 206.40 +6.40 200.00 1750 ---- 209.40B ---- 209.20B 202.50 +6.30 196.20 420 1755 ---- 205.50B ---- 205.30B 198.60 +6.20 192.40 1760 ---- 201.60B ---- 201.40B 194.80 +6.20 188.60 1765 ---- 197.70B ---- 197.50B 191.00 +6.20 184.80 1770 ---- 193.90B ---- 193.70B 187.20 +6.00 181.20 1775 ---- 190.10B ---- 189.90B 183.50 +6.00 177.50 815 1780 ---- 186.40B ---- 186.20B 179.80 +5.90 173.90 1785 ---- 182.70B ---- 182.50B 176.20 +5.80 170.40 1790 ---- 179.00B ---- 178.80B 172.60 +5.80 166.80 1795 ---- 175.40B ---- 175.20B 169.10 +5.70 163.40 1800 ---- 171.90B ---- 171.70B 165.60 +5.60 160.00 40 1805 ---- 168.30B ---- 168.00B 162.20 +5.60 156.60 1810 ---- 164.90B ---- 164.70B 158.80 +5.50 153.30 1815 ---- 161.40B ---- 161.20B 155.40 +5.40 150.00 7 1820 ---- 158.10B ---- 157.90B 152.10 +5.40 146.70 1825 ---- 154.70B ---- 154.40B 148.90 +5.30 143.60 65 1830 ---- 151.40B ---- 151.20B 145.60 +5.20 140.40 1000 1835 ---- 148.20B ---- 148.00B 142.50 +5.20 137.30 5 1840 ---- 145.00B ---- 144.70B 139.40 +5.10 134.30 1845 ---- 141.90B ---- 141.70B 136.30 +5.00 131.30 1850 ---- 138.80B ---- 138.60B 133.30 +4.90 128.40 125 1855 ---- 135.70B ---- 135.50B 130.30 +4.80 125.50 7 1860 ---- 132.80B ---- 132.60B 127.40 +4.70 122.70 1865 ---- 129.80B ---- 129.60B 124.50 +4.60 119.90 1870 ---- 126.90B ---- 126.70B 121.70 +4.50 117.20 1875 ---- 124.10B ---- 123.90B 119.00 +4.40 114.60 5 1880 ---- 121.30B ---- 121.10B 116.30 +4.30 112.00 1885 ---- 118.60B ---- 118.40B 113.60 +4.20 109.40 9 1890 ---- 115.90B ---- 115.70B 111.00 +4.10 106.90 1895 ---- 113.30B ---- 113.10B 108.50 +4.10 104.40 1900 ---- 110.70B ---- 110.50B 106.00 +4.00 102.00 1405 1905 ---- 108.20B ---- 108.00B 103.60 +4.00 99.60 1910 ---- 105.70B ---- 105.50B 101.20 +3.90 97.30 1915 ---- 103.30B ---- 103.10B 98.90 +3.90 95.00 1 1920 ---- 100.90B ---- 100.80B 96.60 +3.90 92.70 1925 ---- 98.60B ---- 98.40B 94.30 +3.80 90.50 100 1930 ---- 96.40B ---- 96.20B 92.20 +3.80 88.40 1935 ---- 94.20B ---- 94.00B 90.00 +3.70 86.30 1940 ---- 92.00B ---- 91.80B 88.00 +3.70 84.30 1945 ---- 89.90B ---- 89.60B 85.90 +3.60 82.30 1950 ---- 87.80B ---- 87.60B 83.90 +3.50 80.40 80 1955 ---- 85.80B ---- 85.70B 82.00 +3.50 78.50 2 1960 ---- 83.80B ---- 83.60B 80.10 +3.40 76.70 250 1965 ---- 81.90B ---- 81.70B 78.30 +3.40 74.90 1970 ---- 80.10B ---- 79.90B 76.50 +3.30 73.20 1975 ---- 78.20B ---- 78.00B 74.70 +3.20 71.50 57 1980 ---- 76.40B ---- 76.20B 73.00 +3.10 69.90 1985 ---- 74.70B ---- 74.50B 71.30 +3.00 68.30 1990 ---- 73.00B ---- 72.80B 69.70 +3.00 66.70 1995 ---- 71.40B ---- 71.20B 68.10 +2.90 65.20 2000 ---- 69.80B ---- 69.60B 66.50 +2.80 63.70 300 1409 2005 ---- 68.20B ---- 68.10B 65.00 +2.70 62.30 2010 ---- 66.60B ---- 66.50B 63.50 +2.60 60.90 2015 ---- 65.10B ---- 65.00B 62.10 +2.60 59.50 2020 ---- 63.70B ---- 63.50B 60.70 +2.50 58.20 2025 ---- 62.30B ---- 62.20B 59.30 +2.40 56.90 680 2030 ---- 60.90B ---- 60.80B 58.00 +2.40 55.60 2035 ---- 59.50B ---- 59.40B 56.70 +2.30 54.40 2040 ---- 58.20B ---- 58.00B 55.40 +2.30 53.10 1 2045 ---- 56.90B ---- 56.80B 54.10 +2.10 52.00 2050 ---- 55.70B ---- 55.50B 52.90 +2.10 50.80 72 2055 ---- 54.50B ---- 54.30B 51.80 +2.10 49.70 2060 ---- 53.30B ---- 53.10B 50.60 +2.00 48.60 50 2065 ---- 52.10B ---- 52.10B 49.50 +2.00 47.50 2070 ---- 51.00B ---- 51.00B 48.40 +1.90 46.50 2075 ---- 50.00B ---- 50.00B 47.40 +1.90 45.50 2080 ---- 48.90B ---- 48.90B 46.30 +1.80 44.50 2085 ---- 47.80B ---- 47.80B 45.30 +1.80 43.50 2090 ---- 46.80B ---- 46.80B 44.30 +1.70 42.60 2095 ---- 45.80B ---- 45.80B 43.40 +1.70 41.70 2100 ---- 44.90B ---- 44.90B 42.50 +1.70 40.80 153 2105 ---- 43.90B ---- 43.90B 41.50 +1.60 39.90 2110 ---- 43.00B ---- 43.00B 40.70 +1.60 39.10 2115 ---- 42.10B ---- 42.10B 39.80 +1.50 38.30 2120 ---- 41.30B ---- 41.30B 39.00 +1.50 37.50 5 2125 ---- 40.40B ---- 40.40B 38.20 +1.50 36.70 15 2130 ---- 39.60B ---- 39.60B 37.40 +1.50 35.90 2135 ---- 38.80B ---- 38.80B 36.60 +1.40 35.20 2140 ---- 38.00B ---- 38.00B 35.80 +1.30 34.50 2145 ---- 37.20B ---- 37.20B 35.10 +1.30 33.80 2150 ---- 36.50B ---- 36.50B 34.40 +1.30 33.10 725 2155 ---- 35.70B ---- 35.70B 33.70 +1.30 32.40 2160 ---- 35.00B ---- 35.00B 33.00 +1.20 31.80 2165 ---- 34.30B ---- 34.30B 32.30 +1.20 31.10 2170 ---- 33.60B ---- 33.60B 31.70 +1.20 30.50 2175 ---- 33.00B ---- 33.00B 31.10 +1.20 29.90 36 2180 ---- 32.30B ---- 32.30B 30.50 +1.20 29.30 2185 ---- 31.70B ---- 31.70B 29.90 +1.20 28.70 2190 ---- 31.10B ---- 31.10B 29.30 +1.10 28.20 2195 ---- 30.50B ---- 30.50B 28.70 +1.10 27.60 2200 ---- 29.90B ---- 29.90B 28.20 +1.10 27.10 2107 2205 ---- 29.30B ---- 29.30B 27.60 +1.00 26.60 2210 ---- 28.80B ---- 28.80B 27.10 +1.00 26.10 2215 ---- 28.20B ---- 28.20B 26.60 +1.00 25.60 2220 ---- 27.70B ---- 27.70B 26.10 +1.00 25.10 2225 ---- 27.20B ---- 27.20B 25.60 +1.00 24.60 2230 ---- 26.70B ---- 26.70B 25.10 +1.00 24.10 2235 ---- 26.20B ---- 26.20B 24.60 +.90 23.70 2240 ---- 25.70B ---- 25.70B 24.20 +.90 23.30 2245 ---- 25.20B ---- 25.20B 23.70 +.90 22.80 2250 ---- 24.80B ---- 24.80B 23.30 +.90 22.40 2255 ---- 24.30B ---- 24.30B 22.90 +.90 22.00 2260 ---- 23.90B ---- 23.90B 22.50 +.90 21.60 2265 ---- 23.40B ---- 23.40B 22.00 +.80 21.20 2270 ---- 23.00B ---- 23.00B 21.70 +.90 20.80 2275 ---- 22.60B ---- 22.60B 21.30 +.90 20.40 2280 ---- 22.20B ---- 22.20B 20.90 +.80 20.10 2290 ---- 21.40B ---- 21.40B 20.20 +.80 19.40 2300 ---- 20.70B ---- 20.70B 19.50 +.80 18.70 80 2310 ---- 20.00B ---- 20.00B 18.80 +.80 18.00 2 2 2320 ---- 19.30B ---- 19.30B 18.10 +.70 17.40 2325 ---- 19.00B ---- 19.00B 17.80 +.70 17.10 2330 ---- 18.60B ---- 18.60B 17.50 +.70 16.80 2340 ---- 18.00B ---- 18.00B 16.90 +.70 16.20 2350 ---- 17.40B ---- 17.40B 16.40 +.70 15.70 2360 ---- 16.80B ---- 16.80B 15.80 +.70 15.10 3 2370 ---- 16.30B ---- 16.30B 15.30 +.70 14.60 2375 ---- 16.00B ---- 16.00B 15.10 +.70 14.40 2380 ---- 15.80B ---- 15.80B 14.80 +.70 14.10 2400 15.00 15.00 15.00 14.00A 13.90 +.70 20 13.20 50 55 2425 ---- 13.60B ---- 13.60B 12.80 +.60 12.20 2450 ---- 12.60B ---- 12.60B 11.90 +.70 11.20 2475 ---- 11.60B ---- 11.60B 11.00 +.60 10.40 2500 ---- 10.80B ---- 10.80B 10.20 +.60 9.60 79 2525 9.30 10.00B 9.30 9.30 9.50 +.60 1 8.90 2 2550 ---- 9.30B ---- 9.30B 8.80 +.50 8.30 2575 ---- 8.70B ---- 8.70B 8.20 +.50 7.70 20 830 2600 ---- 8.10B ---- 8.10B 7.70 +.50 7.20 64 3000 3.20 3.20 3.20 3.20 3.10 +.30 1 2.80 952 4000 ---- ---- ---- ---- .80 UNCH .80 2 47 OG SEP23 Gold Option CALL 1200 ---- 747.70B ---- 747.50B 743.30 +8.40 734.90 1225 ---- 722.70B ---- 722.50B 718.30 +8.40 709.90 1250 ---- 697.80B ---- 697.60B 693.30 +8.40 684.90 1 1275 ---- 672.90B ---- 672.70B 668.30 +8.40 659.90 1300 ---- 648.00B ---- 647.80B 643.30 +8.40 634.90 1325 ---- 623.00B ---- 622.80B 618.30 +8.40 609.90 1350 ---- 598.10B ---- 597.90B 593.30 +8.40 584.90 1375 ---- 573.20B ---- 573.00B 568.30 +8.40 559.90 1400 ---- 550.80B ---- 550.80B 543.30 +8.40 534.90 1410 ---- 538.40B ---- 538.20B 533.30 +8.40 524.90 1420 ---- 528.40B ---- 528.20B 523.30 +8.40 514.90 1425 ---- 525.90B ---- 525.70B 518.30 +8.40 509.90 1430 ---- 518.50B ---- 518.30B 513.30 +8.40 504.90 1440 ---- 508.70B ---- 508.50B 503.30 +8.30 495.00 1450 ---- 501.20B ---- 501.00B 493.40 +8.30 485.10 1460 ---- 489.00B ---- 488.80B 483.50 +8.30 475.20 1470 ---- 479.20B ---- 479.00B 473.60 +8.20 465.40 1475 ---- 476.70B ---- 476.70B 468.70 +8.20 460.50 1480 ---- 469.50B ---- 469.30B 463.80 +8.20 455.60 1490 ---- 459.80B ---- 459.60B 454.00 +8.10 445.90 1500 ---- 452.40B ---- 452.20B 444.30 +8.10 436.20 1505 ---- 445.30B ---- 445.10B 439.50 +8.10 431.40 1510 ---- 440.50B ---- 440.30B 434.60 +8.00 426.60 1515 ---- 435.70B ---- 435.50B 429.80 +8.10 421.70 1520 ---- 430.80B ---- 430.60B 425.00 +8.10 416.90 1525 ---- 428.20B ---- 428.00B 420.10 +7.90 412.20 1530 ---- 421.20B ---- 421.00B 415.30 +7.90 407.40 1535 ---- 416.40B ---- 416.20B 410.60 +8.00 402.60 1540 ---- 411.70B ---- 411.50B 405.80 +7.90 397.90 1545 ---- 406.90B ---- 406.70B 401.00 +7.90 393.10 1550 ---- 404.40B ---- 404.20B 396.30 +7.90 388.40 1555 ---- 397.50B ---- 397.30B 391.50 +7.80 383.70 1560 ---- 392.90B ---- 392.60B 386.80 +7.80 379.00 1565 ---- 388.20B ---- 387.90B 382.10 +7.80 374.30 1570 ---- 383.50B ---- 383.20B 377.40 +7.80 369.60 1575 ---- 380.80B ---- 380.60B 372.70 +7.80 364.90 1580 ---- 374.20B ---- 373.90B 368.00 +7.70 360.30 1585 ---- 369.40B ---- 369.20B 363.40 +7.70 355.70 1 1590 ---- 364.80B ---- 364.60B 358.70 +7.70 351.00 1595 ---- 360.20B ---- 359.90B 354.10 +7.70 346.40 1600 ---- 357.50B ---- 357.30B 349.50 +7.60 341.90 1605 ---- 351.00B ---- 350.70B 344.90 +7.60 337.30 1610 ---- 346.50B ---- 346.20B 340.30 +7.60 332.70 1615 ---- 341.90B ---- 341.50B 335.80 +7.60 328.20 1 1620 ---- 337.40B ---- 337.10B 331.30 +7.60 323.70 1625 ---- 334.60B ---- 334.40B 326.70 +7.50 319.20 1630 ---- 328.30B ---- 328.10B 322.20 +7.50 314.70 1635 ---- 325.50B ---- 325.30B 317.70 +7.40 310.30 1640 ---- 321.00B ---- 320.80B 313.30 +7.50 305.80 1645 ---- 316.60B ---- 316.40B 308.80 +7.40 301.40 1650 ---- 312.10B ---- 311.80B 304.40 +7.40 297.00 1655 ---- 307.70B ---- 307.50B 300.00 +7.40 292.60 1660 ---- 303.20B ---- 303.00B 295.60 +7.30 288.30 1665 ---- 298.80B ---- 298.60B 291.30 +7.30 284.00 1670 ---- 294.50B ---- 294.30B 286.90 +7.20 279.70 1675 ---- 290.10B ---- 289.90B 282.60 +7.20 275.40 1680 ---- 285.80B ---- 285.60B 278.30 +7.20 271.10 1685 ---- 281.50B ---- 281.30B 274.10 +7.20 266.90 1690 ---- 277.20B ---- 277.00B 269.80 +7.10 262.70 1695 ---- 272.90B ---- 272.70B 265.60 +7.10 258.50 1700 ---- 268.70B ---- 268.50B 261.40 +7.10 254.30 3 1705 ---- 264.50B ---- 264.30B 257.20 +7.00 250.20 1710 ---- 260.30B ---- 260.10B 253.10 +7.00 246.10 1715 ---- 256.10B ---- 255.90B 249.00 +7.00 242.00 1720 ---- 252.00B ---- 251.70B 244.90 +6.90 238.00 1725 ---- 247.90B ---- 247.60B 240.90 +6.90 234.00 1730 ---- 243.80B ---- 243.60B 236.80 +6.80 230.00 1735 ---- 239.80B ---- 239.60B 232.80 +6.70 226.10 1740 ---- 235.80B ---- 235.60B 228.90 +6.70 222.20 1 1745 ---- 231.80B ---- 231.50B 224.90 +6.60 218.30 1750 ---- 227.80B ---- 227.60B 221.00 +6.60 214.40 1 1755 ---- 223.90B ---- 223.70B 217.20 +6.60 210.60 1760 ---- 220.00B ---- 219.80B 213.40 +6.50 206.90 1 1765 ---- 216.20B ---- 215.90B 209.60 +6.50 203.10 1770 ---- 212.40B ---- 212.20B 205.80 +6.40 199.40 1 1775 ---- 208.60B ---- 208.30B 202.10 +6.30 195.80 1780 ---- 204.80B ---- 204.50B 198.40 +6.20 192.20 1785 ---- 201.10B ---- 200.80B 194.80 +6.20 188.60 16 1790 ---- 197.50B ---- 197.30B 191.20 +6.10 185.10 3 1795 ---- 193.90B ---- 193.60B 187.60 +6.00 181.60 7 1800 ---- 190.30B ---- 190.10B 184.10 +5.90 178.20 2000 1805 ---- 186.70B ---- 186.40B 180.70 +5.90 174.80 1810 ---- 183.20B ---- 183.00B 177.20 +5.80 171.40 1815 ---- 179.80B ---- 179.60B 173.80 +5.70 168.10 1820 ---- 176.40B ---- 176.10B 170.50 +5.70 164.80 1825 ---- 173.00B ---- 172.70B 167.20 +5.60 161.60 1830 ---- 169.70B ---- 169.40B 164.00 +5.60 158.40 1835 ---- 166.40B ---- 166.20B 160.80 +5.50 155.30 1840 ---- 163.20B ---- 162.90B 157.60 +5.40 152.20 1845 ---- 160.00B ---- 159.80B 154.50 +5.30 149.20 1850 ---- 156.90B ---- 156.70B 151.50 +5.30 146.20 10 5029 1855 ---- 153.80B ---- 153.60B 148.50 +5.20 143.30 1860 ---- 150.80B ---- 150.50B 145.50 +5.10 140.40 3 1865 ---- 147.80B ---- 147.50B 142.60 +5.00 137.60 1870 ---- 144.80B ---- 144.50B 139.70 +4.90 134.80 1875 ---- 141.90B ---- 141.60B 136.90 +4.90 132.00 76 1880 ---- 139.10B ---- 138.80B 134.10 +4.80 129.30 1885 ---- 136.30B ---- 136.00B 131.40 +4.70 126.70 10 1890 ---- 133.50B ---- 133.20B 128.80 +4.70 124.10 26 1895 ---- 130.80B ---- 130.50B 126.10 +4.60 121.50 1900 ---- 128.20B ---- 127.90B 123.60 +4.60 119.00 40 1905 ---- 125.60B ---- 125.30B 121.00 +4.50 116.50 1910 ---- 123.00B ---- 122.80B 118.50 +4.40 114.10 1915 ---- 120.50B ---- 120.30B 116.10 +4.30 111.80 1920 ---- 118.00B ---- 117.70B 113.70 +4.30 109.40 1925 ---- 115.60B ---- 115.30B 111.40 +4.20 107.20 4 1930 ---- 113.20B ---- 113.00B 109.00 +4.10 104.90 1935 ---- 110.90B ---- 110.60B 106.80 +4.00 102.80 700 1940 ---- 108.60B ---- 108.40B 104.60 +4.00 100.60 1945 ---- 106.40B ---- 106.10B 102.40 +3.90 98.50 1950 ---- 104.20B ---- 104.00B 100.30 +3.80 96.50 25 1955 ---- 102.10B ---- 101.90B 98.20 +3.70 94.50 1960 ---- 100.00B ---- 99.70B 96.10 +3.60 92.50 1965 ---- 97.90B ---- 97.70B 94.10 +3.50 90.60 1970 ---- 95.90B ---- 95.70B 92.20 +3.50 88.70 32 1975 ---- 94.00B ---- 93.80B 90.20 +3.30 86.90 750 1980 ---- 92.00B ---- 91.80B 88.40 +3.30 85.10 1985 ---- 90.20B ---- 89.90B 86.50 +3.20 83.30 1990 ---- 88.30B ---- 88.10B 84.70 +3.10 81.60 1995 ---- 86.50B ---- 86.30B 83.00 +3.10 79.90 2000 ---- 84.80B ---- 84.60B 81.30 +3.00 78.30 6153 2005 ---- 83.10B ---- 82.90B 79.60 +3.00 76.60 2010 ---- 81.40B ---- 81.20B 78.00 +2.90 75.10 2015 ---- 79.80B ---- 79.60B 76.40 +2.80 73.60 2020 ---- 78.20B ---- 78.00B 74.80 +2.70 72.10 2025 ---- 76.60B ---- 76.40B 73.30 +2.70 70.60 66 2030 ---- 75.10B ---- 74.90B 71.80 +2.60 69.20 2035 ---- 73.60B ---- 73.40B 70.30 +2.50 67.80 2040 ---- 72.10B ---- 71.90B 68.90 +2.50 66.40 16 2045 ---- 70.70B ---- 70.50B 67.50 +2.40 65.10 2050 ---- 69.30B ---- 69.10B 66.20 +2.40 290 63.80 1480 2055 ---- 67.90B ---- 67.80B 64.80 +2.30 62.50 2060 ---- 66.60B ---- 66.40B 63.50 +2.20 61.30 74 2065 ---- 65.30B ---- 65.10B 62.30 +2.20 60.10 2070 ---- 64.00B ---- 63.90B 61.10 +2.20 58.90 2075 ---- 62.80B ---- 62.60B 59.90 +2.20 57.70 2080 ---- 61.60B ---- 61.40B 58.70 +2.10 56.60 2085 ---- 60.40B ---- 60.20B 57.50 +2.00 280 55.50 250 1400 2090 ---- 59.20B ---- 59.10B 56.40 +1.90 54.50 2095 ---- 58.10B ---- 58.00B 55.30 +1.90 53.40 2100 ---- 57.00B ---- 57.00B 54.30 +1.90 290 52.40 1508 2105 ---- 56.00B ---- 56.00B 53.20 +1.80 51.40 2110 ---- 54.90B ---- 54.90B 52.20 +1.80 50.40 2115 ---- 53.90B ---- 53.90B 51.30 +1.80 49.50 2120 ---- 52.90B ---- 52.90B 50.30 +1.80 48.50 2125 ---- 51.90B ---- 51.90B 49.30 +1.70 47.60 50 50 2130 ---- 51.00B ---- 51.00B 48.40 +1.60 46.80 2135 ---- 50.00B ---- 50.00B 47.50 +1.60 280 45.90 250 1400 2140 ---- 49.10B ---- 49.10B 46.70 +1.70 45.00 2145 ---- 48.20B ---- 48.20B 45.80 +1.60 44.20 2150 ---- 47.40B ---- 47.40B 45.00 +1.60 43.40 5000 2155 ---- 46.50B ---- 46.50B 44.20 +1.60 42.60 88 2160 ---- 45.60B ---- 45.60B 43.40 +1.50 41.90 2165 ---- 44.80B ---- 44.80B 42.60 +1.50 41.10 2170 ---- 44.00B ---- 44.00B 41.80 +1.40 40.40 2175 ---- 43.20B ---- 43.20B 41.10 +1.40 39.70 2180 ---- 42.50B ---- 42.50B 40.30 +1.30 39.00 2185 ---- 41.70B ---- 41.70B 39.60 +1.30 38.30 2190 ---- 41.00B ---- 41.00B 38.90 +1.30 37.60 2195 ---- 40.30B ---- 40.30B 38.30 +1.40 36.90 2200 ---- 39.60B ---- 39.60B 37.60 +1.30 36.30 80 2205 ---- 38.90B ---- 38.90B 36.90 +1.20 35.70 2210 ---- 38.20B ---- 38.20B 36.30 +1.30 35.00 2215 ---- 37.50B ---- 37.50B 35.70 +1.30 34.40 2220 ---- 36.90B ---- 36.90B 35.10 +1.20 33.90 2225 ---- 36.30B ---- 36.30B 34.50 +1.20 33.30 2230 ---- 35.70B ---- 35.70B 33.90 +1.20 32.70 2235 ---- 35.10B ---- 35.10B 33.30 +1.10 32.20 2240 ---- 34.50B ---- 34.50B 32.80 +1.20 31.60 2245 ---- 33.90B ---- 33.90B 32.20 +1.10 31.10 2250 ---- 33.30B ---- 33.30B 31.70 +1.10 30.60 17 2255 ---- 32.80B ---- 32.80B 31.10 +1.00 30.10 2260 ---- 32.20B ---- 32.20B 30.60 +1.00 29.60 2265 ---- 31.70B ---- 31.70B 30.10 +1.00 29.10 2270 ---- 31.20B ---- 31.20B 29.60 +1.00 28.60 2275 ---- 30.70B ---- 30.70B 29.10 +1.00 28.10 2280 ---- 30.20B ---- 30.20B 28.70 +1.00 27.70 2290 ---- 29.20B ---- 29.20B 27.80 +1.00 26.80 2300 ---- 28.30B ---- 28.30B 26.90 +1.00 25.90 1155 2310 ---- 27.40B ---- 27.40B 26.00 +.90 25.10 2320 ---- 26.60B ---- 26.60B 25.20 +.90 24.30 2325 ---- 26.20B ---- 26.20B 24.80 +.80 24.00 2330 ---- 25.80B ---- 25.80B 24.50 +.90 23.60 2340 ---- 25.00B ---- 25.00B 23.70 +.80 22.90 2350 ---- 24.20B ---- 24.20B 23.00 +.80 22.20 2360 ---- 23.50B ---- 23.50B 22.30 +.80 21.50 2370 ---- 22.80B ---- 22.80B 21.60 +.70 20.90 2375 ---- 22.50B ---- 22.50B 21.30 +.80 20.50 2380 ---- 22.20B ---- 22.20B 21.00 +.80 20.20 2400 ---- 20.90B ---- 20.90B 19.80 +.70 19.10 3 2425 ---- 19.40B ---- 19.40B 18.40 +.70 17.70 2450 ---- 18.10B ---- 18.10B 17.20 +.70 16.50 2475 ---- 16.90B ---- 16.90B 16.00 +.60 15.40 2490 ---- 16.20B ---- 16.20B 15.40 +.60 14.80 2500 ---- 15.80B ---- 15.80B 15.00 +.60 14.40 304 2525 ---- 14.70B ---- 14.70B 14.00 +.60 13.40 2550 ---- 13.80B ---- 13.80B 13.10 +.50 12.60 1125 2575 ---- 12.90B ---- 12.90B 12.30 +.50 11.80 59 3000 5.00 5.10B 5.00 5.00 4.90 +.30 1 4.60 200 OG OCT23 Gold Option CALL 1200 ---- 747.20B ---- 747.00B 743.30 +8.40 734.90 1225 ---- 722.20B ---- 721.90B 718.30 +8.40 709.90 1250 ---- 697.40B ---- 697.20B 693.30 +8.40 684.90 1275 ---- 672.40B ---- 672.20B 668.30 +8.40 659.90 1300 ---- 647.50B ---- 647.30B 643.30 +8.40 634.90 1325 ---- 622.60B ---- 622.40B 618.30 +8.40 609.90 1350 ---- 597.70B ---- 597.50B 593.30 +8.40 584.90 1375 ---- 575.80B ---- 575.60B 568.30 +8.40 559.90 1400 ---- 550.90B ---- 550.70B 543.30 +8.40 534.90 1410 ---- 538.10B ---- 537.90B 533.30 +8.40 524.90 1420 ---- 528.20B ---- 528.00B 523.30 +8.30 515.00 1425 ---- 526.30B ---- 526.30B 518.40 +8.30 510.10 1430 ---- 518.30B ---- 518.10B 513.40 +8.30 505.10 1440 ---- 508.50B ---- 508.30B 503.50 +8.20 495.30 1450 ---- 501.70B ---- 501.50B 493.70 +8.20 485.50 1460 ---- 489.10B ---- 488.90B 483.90 +8.20 475.70 1470 ---- 479.40B ---- 479.20B 474.10 +8.10 466.00 1475 ---- 477.40B ---- 477.20B 469.20 +8.10 461.10 1480 ---- 469.70B ---- 469.50B 464.40 +8.10 456.30 1490 ---- 460.10B ---- 459.90B 454.70 +8.00 446.70 1500 ---- 453.30B ---- 453.10B 445.00 +7.90 437.10 1505 ---- 445.70B ---- 445.40B 440.20 +7.90 432.30 1510 ---- 440.90B ---- 440.70B 435.50 +8.00 427.50 1515 ---- 436.10B ---- 435.90B 430.70 +7.90 422.80 1520 ---- 431.40B ---- 431.20B 425.90 +7.90 418.00 1525 ---- 429.40B ---- 429.20B 421.20 +7.90 413.30 1530 ---- 421.90B ---- 421.70B 416.40 +7.80 408.60 1535 ---- 417.30B ---- 417.00B 411.70 +7.80 403.90 1540 ---- 412.70B ---- 412.30B 407.00 +7.80 399.20 1545 ---- 408.00B ---- 407.60B 402.30 +7.80 394.50 1550 ---- 405.80B ---- 405.50B 397.60 +7.80 389.80 1555 ---- 398.60B ---- 398.30B 392.90 +7.70 385.20 1560 ---- 394.00B ---- 393.60B 388.30 +7.70 380.60 1565 ---- 389.30B ---- 388.90B 383.60 +7.70 375.90 1570 ---- 384.70B ---- 384.30B 379.00 +7.70 371.30 1575 ---- 382.50B ---- 382.20B 374.40 +7.70 366.70 1580 ---- 375.40B ---- 375.10B 369.80 +7.60 362.20 1585 ---- 370.90B ---- 370.50B 365.20 +7.60 357.60 1590 ---- 366.30B ---- 365.90B 360.70 +7.60 353.10 1595 ---- 361.80B ---- 361.50B 356.10 +7.60 348.50 1600 ---- 359.60B ---- 359.40B 351.60 +7.60 344.00 1605 ---- 352.70B ---- 352.40B 347.10 +7.60 339.50 1610 ---- 349.10B ---- 349.10B 342.60 +7.50 335.10 1615 ---- 346.00B ---- 345.80B 338.10 +7.50 330.60 1620 ---- 341.50B ---- 341.30B 333.60 +7.40 326.20 1625 ---- 337.00B ---- 336.70B 329.20 +7.50 321.70 1630 ---- 332.50B ---- 332.30B 324.70 +7.40 317.30 1635 ---- 328.10B ---- 327.80B 320.30 +7.30 313.00 1640 ---- 323.70B ---- 323.50B 315.90 +7.30 308.60 1645 ---- 319.30B ---- 319.10B 311.60 +7.30 304.30 1650 ---- 314.90B ---- 314.70B 307.20 +7.20 300.00 1655 ---- 310.50B ---- 310.30B 302.90 +7.20 295.70 1660 ---- 306.20B ---- 306.00B 298.60 +7.20 291.40 1665 ---- 301.90B ---- 301.70B 294.30 +7.20 287.10 1670 ---- 297.60B ---- 297.40B 290.10 +7.20 282.90 1675 ---- 293.30B ---- 293.00B 285.80 +7.10 278.70 1680 ---- 289.00B ---- 288.80B 281.60 +7.00 274.60 1685 ---- 284.80B ---- 284.60B 277.40 +7.00 270.40 1690 ---- 280.60B ---- 280.40B 273.30 +7.00 266.30 1695 ---- 276.40B ---- 276.20B 269.10 +6.90 262.20 1700 ---- 272.30B ---- 272.10B 265.00 +6.90 258.10 1705 ---- 268.10B ---- 267.90B 261.00 +6.90 254.10 1710 ---- 264.00B ---- 263.80B 256.90 +6.80 250.10 1715 ---- 260.00B ---- 259.80B 252.90 +6.80 246.10 1720 ---- 255.90B ---- 255.70B 248.90 +6.70 242.20 1725 ---- 251.90B ---- 251.70B 244.90 +6.60 238.30 1 1730 ---- 247.90B ---- 247.70B 241.00 +6.60 234.40 1735 ---- 244.00B ---- 243.80B 237.10 +6.60 230.50 1740 ---- 240.00B ---- 239.80B 233.20 +6.50 226.70 1745 ---- 236.10B ---- 235.80B 229.40 +6.50 222.90 1750 ---- 232.30B ---- 232.00B 225.60 +6.40 219.20 1755 ---- 228.50B ---- 228.30B 221.80 +6.30 215.50 1760 ---- 224.70B ---- 224.40B 218.10 +6.30 211.80 1765 ---- 220.90B ---- 220.70B 214.40 +6.20 208.20 1770 ---- 217.20B ---- 217.00B 210.70 +6.10 204.60 1775 ---- 213.50B ---- 213.30B 207.10 +6.10 201.00 1780 ---- 209.80B ---- 209.50B 203.50 +6.00 197.50 1785 ---- 206.20B ---- 205.90B 200.00 +6.00 194.00 1790 ---- 202.70B ---- 202.40B 196.50 +5.90 190.60 1795 ---- 199.10B ---- 198.80B 193.00 +5.80 187.20 1800 ---- 195.60B ---- 195.40B 189.60 +5.80 183.80 23 1805 ---- 192.20B ---- 191.90B 186.20 +5.70 180.50 1810 ---- 188.80B ---- 188.50B 182.80 +5.60 177.20 1815 ---- 185.40B ---- 185.10B 179.50 +5.50 174.00 1820 ---- 182.10B ---- 181.90B 176.30 +5.50 170.80 1825 ---- 178.80B ---- 178.50B 173.10 +5.40 167.70 1830 ---- 175.60B ---- 175.30B 169.90 +5.30 164.60 1835 ---- 172.40B ---- 172.20B 166.80 +5.30 161.50 1840 ---- 169.20B ---- 169.00B 163.70 +5.20 158.50 210 1845 ---- 166.10B ---- 165.90B 160.70 +5.20 155.50 1850 ---- 163.10B ---- 162.80B 157.70 +5.10 152.60 13 1855 ---- 160.10B ---- 159.90B 154.70 +5.00 149.70 1860 ---- 157.10B ---- 156.80B 151.80 +4.90 146.90 1865 ---- 154.20B ---- 154.00B 149.00 +4.90 144.10 1870 ---- 151.30B ---- 151.00B 146.20 +4.80 141.40 1875 ---- 148.50B ---- 148.20B 143.40 +4.70 138.70 1880 ---- 145.70B ---- 145.40B 140.70 +4.70 136.00 1885 ---- 142.90B ---- 142.60B 138.10 +4.70 133.40 1890 ---- 140.20B ---- 139.90B 135.50 +4.60 130.90 1895 ---- 137.60B ---- 137.40B 132.90 +4.50 128.40 1900 ---- 135.00B ---- 135.00B 130.40 +4.50 125.90 55 1905 ---- 132.40B ---- 132.10B 127.90 +4.40 123.50 1910 ---- 129.90B ---- 129.60B 125.50 +4.40 121.10 1915 ---- 127.40B ---- 127.20B 123.10 +4.30 118.80 1920 ---- 125.00B ---- 124.70B 120.70 +4.20 116.50 1925 ---- 122.60B ---- 122.40B 118.40 +4.20 114.20 100 1930 ---- 120.30B ---- 120.00B 116.10 +4.10 112.00 1935 ---- 118.00B ---- 117.70B 113.90 +4.00 109.90 1940 ---- 115.80B ---- 115.60B 111.70 +4.00 107.70 1945 ---- 113.60B ---- 113.40B 109.50 +3.80 105.70 1950 ---- 111.40B ---- 111.10B 107.40 +3.80 103.60 1955 ---- 109.30B ---- 109.00B 105.30 +3.70 101.60 1960 ---- 107.20B ---- 107.00B 103.30 +3.60 99.70 1965 ---- 105.20B ---- 104.90B 101.30 +3.50 97.80 1970 ---- 103.20B ---- 102.90B 99.30 +3.40 95.90 1975 ---- 101.20B ---- 101.00B 97.40 +3.40 94.00 501 1980 ---- 99.30B ---- 99.10B 95.50 +3.30 92.20 1985 ---- 97.40B ---- 97.20B 93.70 +3.20 90.50 1990 ---- 95.60B ---- 95.40B 91.90 +3.20 88.70 1995 ---- 93.80B ---- 93.60B 90.10 +3.00 87.10 2000 ---- 92.00B ---- 91.80B 88.40 +3.00 85.40 121 2005 ---- 90.30B ---- 90.10B 86.70 +2.90 83.80 2010 ---- 88.60B ---- 88.40B 85.10 +2.90 82.20 2015 ---- 87.00B ---- 86.70B 83.50 +2.80 80.70 2020 ---- 85.30B ---- 85.10B 81.90 +2.80 79.10 2025 ---- 83.80B ---- 83.60B 80.30 +2.60 77.70 2030 ---- 82.20B ---- 82.00B 78.80 +2.60 76.20 2035 ---- 80.70B ---- 80.50B 77.40 +2.60 74.80 2040 ---- 79.20B ---- 79.00B 75.90 +2.50 73.40 2045 ---- 77.80B ---- 77.60B 74.50 +2.40 72.10 2050 ---- 76.30B ---- 76.20B 73.20 +2.40 70.80 24 2055 ---- 74.90B ---- 74.80B 71.80 +2.30 69.50 2060 ---- 73.60B ---- 73.40B 70.50 +2.30 68.20 2065 ---- 72.30B ---- 72.10B 69.20 +2.20 67.00 2070 ---- 71.00B ---- 70.80B 68.00 +2.20 65.80 2075 ---- 69.70B ---- 69.50B 66.80 +2.20 64.60 2080 ---- 68.40B ---- 68.30B 65.60 +2.20 63.40 2085 ---- 67.20B ---- 67.10B 64.40 +2.10 62.30 2090 ---- 66.00B ---- 65.90B 63.30 +2.10 61.20 2095 ---- 64.90B ---- 64.70B 62.10 +2.00 60.10 2100 63.70 63.70 63.70 60.60A 61.00 +2.00 10 59.00 23 2105 ---- 62.60B ---- 62.50B 60.00 +2.00 58.00 2110 ---- 61.50B ---- 61.50B 58.90 +1.90 57.00 2115 ---- 60.50B ---- 60.50B 57.90 +1.90 56.00 2120 ---- 59.50B ---- 59.50B 56.90 +1.90 55.00 2125 ---- 58.50B ---- 58.50B 55.90 +1.80 54.10 2130 ---- 57.40B ---- 57.40B 54.90 +1.80 53.10 2135 ---- 56.50B ---- 56.50B 54.00 +1.80 52.20 2140 ---- 55.50B ---- 55.50B 53.10 +1.80 51.30 2145 ---- 54.60B ---- 54.60B 52.20 +1.70 50.50 2150 ---- 53.70B ---- 53.70B 51.30 +1.70 49.60 2 2155 ---- 52.80B ---- 52.80B 50.40 +1.60 48.80 2160 ---- 51.90B ---- 51.90B 49.60 +1.60 48.00 2 2165 ---- 51.00B ---- 51.00B 48.80 +1.60 47.20 2170 ---- 50.20B ---- 50.20B 47.90 +1.50 46.40 2175 ---- 49.30B ---- 49.30B 47.10 +1.50 45.60 2180 ---- 48.50B ---- 48.50B 46.40 +1.50 44.90 2185 ---- 47.70B ---- 47.70B 45.60 +1.50 44.10 26 2190 ---- 47.00B ---- 47.00B 44.90 +1.50 43.40 2195 ---- 46.20B ---- 46.20B 44.10 +1.40 42.70 2200 ---- 45.50B ---- 45.50B 43.40 +1.40 42.00 164 2205 ---- 44.70B ---- 44.70B 42.70 +1.30 41.40 2210 ---- 44.00B ---- 44.00B 42.00 +1.30 40.70 2215 ---- 43.30B ---- 43.30B 41.40 +1.40 40.00 2220 ---- 42.60B ---- 42.60B 40.70 +1.30 39.40 2225 ---- 42.00B ---- 42.00B 40.10 +1.30 38.80 2230 ---- 41.30B ---- 41.30B 39.40 +1.20 38.20 2235 ---- 40.70B ---- 40.70B 38.80 +1.20 37.60 2240 ---- 40.00B ---- 40.00B 38.20 +1.20 37.00 2245 ---- 39.40B ---- 39.40B 37.60 +1.20 36.40 2250 ---- 38.80B ---- 38.80B 37.00 +1.10 35.90 2255 ---- 38.20B ---- 38.20B 36.50 +1.20 35.30 2260 ---- 37.60B ---- 37.60B 35.90 +1.10 34.80 420 2265 ---- 37.10B ---- 37.10B 35.40 +1.20 34.20 2270 ---- 36.50B ---- 36.50B 34.80 +1.10 33.70 2275 ---- 35.90B ---- 35.90B 34.30 +1.10 33.20 2280 ---- 35.40B ---- 35.40B 33.80 +1.10 32.70 2290 ---- 34.40B ---- 34.40B 32.80 +1.10 31.70 2300 ---- 33.40B ---- 33.40B 31.80 +1.00 30.80 30 2310 ---- 32.40B ---- 32.40B 30.90 +1.00 29.90 2320 ---- 31.50B ---- 31.50B 30.00 +1.00 29.00 2325 ---- 31.00B ---- 31.00B 29.60 +1.00 28.60 37 2330 ---- 30.60B ---- 30.60B 29.10 +.90 28.20 11 2340 ---- 29.70B ---- 29.70B 28.30 +.90 27.40 2350 ---- 28.90B ---- 28.90B 27.50 +.90 26.60 5 2360 ---- 28.10B ---- 28.10B 26.80 +.90 25.90 2370 ---- 27.30B ---- 27.30B 26.00 +.90 25.10 2375 ---- 26.90B ---- 26.90B 25.70 +.90 24.80 2380 ---- 26.60B ---- 26.60B 25.30 +.90 24.40 2400 ---- 25.10B ---- 25.10B 24.00 +.90 23.10 40 2425 ---- 23.50B ---- 23.50B 22.40 +.80 21.60 2450 ---- 22.00B ---- 22.00B 21.00 +.80 20.20 2475 ---- 20.60B ---- 20.60B 19.70 +.80 18.90 2500 19.30 19.40B 19.30 19.40B 18.50 +.80 1 17.70 3 23 2525 ---- 18.20B ---- 18.20B 17.40 +.80 16.60 25 2550 ---- 17.10B ---- 17.10B 16.30 +.70 15.60 6 2575 ---- 16.10B ---- 16.10B 15.40 +.70 14.70 153 2650 ---- 13.60B ---- 13.60B 12.90 +.60 12.30 2 109 3000 ---- 6.80B ---- 6.80B 6.50 +.30 6.20 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 734.80 +8.50 726.30 1250 ---- ---- ---- ---- 709.80 +8.50 701.30 1275 ---- ---- ---- ---- 684.80 +8.50 676.30 1300 ---- ---- ---- ---- 659.80 +8.50 651.30 1325 ---- ---- ---- ---- 634.80 +8.50 626.30 1350 ---- ---- ---- ---- 609.80 +8.50 601.30 1375 ---- 591.90B ---- 591.60B 584.80 +8.50 576.30 1400 ---- 567.10B ---- 566.80B 559.80 +8.50 551.30 1420 ---- ---- ---- ---- 539.90 +8.40 531.50 1425 ---- 542.40B ---- 542.00B 534.90 +8.30 526.60 1430 ---- ---- ---- ---- 530.00 +8.40 521.60 1440 ---- ---- ---- ---- 520.10 +8.30 511.80 1450 ---- 517.90B ---- 517.60B 510.30 +8.20 502.10 1460 ---- ---- ---- ---- 500.60 +8.30 492.30 1470 ---- ---- ---- ---- 490.80 +8.20 482.60 1475 ---- 493.70B ---- 493.30B 486.00 +8.20 477.80 1480 ---- ---- ---- ---- 481.10 +8.10 473.00 1490 ---- ---- ---- ---- 471.50 +8.10 463.40 1500 ---- 469.70B ---- 469.30B 461.90 +8.10 453.80 1510 ---- ---- ---- ---- 452.30 +8.00 444.30 1515 ---- ---- ---- ---- 447.60 +8.00 439.60 1520 ---- ---- ---- ---- 442.80 +7.90 434.90 1525 ---- 445.90B ---- 445.50B 438.10 +7.90 430.20 1530 ---- ---- ---- ---- 433.40 +7.90 425.50 1535 ---- ---- ---- ---- 428.70 +7.90 420.80 1540 ---- ---- ---- ---- 424.00 +7.90 416.10 1545 ---- ---- ---- ---- 419.30 +7.80 411.50 1550 ---- 422.40B ---- 422.00B 414.60 +7.80 406.80 1555 ---- ---- ---- ---- 410.00 +7.80 402.20 1560 ---- ---- ---- ---- 405.30 +7.70 397.60 1565 ---- ---- ---- ---- 400.70 +7.70 393.00 1570 ---- ---- ---- ---- 396.10 +7.70 388.40 1575 ---- 399.20B ---- 398.80B 391.50 +7.70 383.80 1580 ---- ---- ---- ---- 386.90 +7.60 379.30 1585 ---- ---- ---- ---- 382.30 +7.60 374.70 1590 ---- ---- ---- ---- 377.80 +7.60 370.20 1595 ---- ---- ---- ---- 373.30 +7.60 365.70 1600 ---- 376.30B ---- 375.90B 368.80 +7.60 361.20 1605 ---- 370.10B ---- 370.10B 364.30 +7.60 356.70 1610 ---- 367.30B ---- 366.90B 359.80 +7.50 352.30 1615 ---- 362.80B ---- 362.40B 355.30 +7.40 347.90 1620 ---- 358.40B ---- 358.00B 350.90 +7.50 343.40 1625 ---- 353.90B ---- 353.50B 346.50 +7.50 339.00 1630 ---- 349.50B ---- 349.10B 342.00 +7.30 334.70 1635 ---- 345.00B ---- 344.60B 337.70 +7.40 330.30 1640 ---- 340.60B ---- 340.20B 333.30 +7.30 326.00 1645 ---- 336.20B ---- 335.80B 329.00 +7.40 321.60 1650 ---- 331.90B ---- 331.50B 324.60 +7.30 317.30 1655 ---- 327.50B ---- 327.10B 320.30 +7.20 313.10 1660 ---- 323.20B ---- 322.80B 316.00 +7.20 308.80 1665 ---- 318.90B ---- 318.50B 311.80 +7.20 304.60 1670 ---- 314.60B ---- 314.20B 307.50 +7.10 300.40 1675 ---- 310.40B ---- 310.00B 303.30 +7.10 296.20 1680 ---- 306.10B ---- 305.70B 299.10 +7.10 292.00 1685 ---- 301.90B ---- 301.50B 295.00 +7.10 287.90 1690 ---- 297.70B ---- 297.30B 290.80 +7.00 283.80 1695 ---- 293.50B ---- 293.10B 286.70 +7.00 279.70 1700 ---- 289.40B ---- 289.00B 282.60 +6.90 275.70 1705 ---- 285.30B ---- 284.90B 278.50 +6.90 271.60 1710 ---- 281.20B ---- 280.80B 274.50 +6.90 267.60 3 1715 ---- 277.10B ---- 276.70B 270.50 +6.80 263.70 1720 ---- 273.10B ---- 272.70B 266.50 +6.80 259.70 1725 ---- 269.10B ---- 268.70B 262.50 +6.70 255.80 1730 ---- 265.10B ---- 264.70B 258.60 +6.70 251.90 1735 ---- 261.10B ---- 260.70B 254.70 +6.60 248.10 1740 ---- 257.20B ---- 256.80B 250.80 +6.50 244.30 1745 ---- 253.30B ---- 252.90B 247.00 +6.50 240.50 1750 ---- 249.40B ---- 249.00B 243.20 +6.50 236.70 1755 ---- 245.60B ---- 245.20B 239.40 +6.40 233.00 1760 ---- 241.80B ---- 241.40B 235.70 +6.40 229.30 1765 ---- 238.00B ---- 237.60B 232.00 +6.30 225.70 1770 ---- 234.30B ---- 233.90B 228.30 +6.30 222.00 1775 ---- 230.60B ---- 230.20B 224.60 +6.10 218.50 1780 ---- 226.90B ---- 226.50B 221.00 +6.10 214.90 1785 ---- 223.30B ---- 222.90B 217.50 +6.10 211.40 1790 ---- 219.70B ---- 219.30B 213.90 +6.00 207.90 1795 ---- 216.10B ---- 215.80B 210.40 +5.90 204.50 1800 ---- 212.60B ---- 212.20B 207.00 +5.90 201.10 1805 ---- 209.10B ---- 208.80B 203.50 +5.70 197.80 1810 ---- 205.70B ---- 205.30B 200.10 +5.70 194.40 1815 ---- 202.30B ---- 201.90B 196.80 +5.60 191.20 1820 ---- 198.90B ---- 198.60B 193.50 +5.60 187.90 1825 ---- 195.60B ---- 195.20B 190.20 +5.50 184.70 1830 ---- 192.30B ---- 192.00B 187.00 +5.40 181.60 1835 ---- 189.10B ---- 188.70B 183.80 +5.30 178.50 1840 ---- 185.90B ---- 185.50B 180.70 +5.30 175.40 1845 ---- 182.70B ---- 182.40B 177.60 +5.20 172.40 1850 ---- 179.60B ---- 179.30B 174.50 +5.10 169.40 1855 ---- 176.50B ---- 176.20B 171.50 +5.10 166.40 1860 ---- 173.50B ---- 173.20B 168.50 +5.00 163.50 1865 ---- 170.50B ---- 170.20B 165.60 +4.90 160.70 1870 ---- 167.60B ---- 167.20B 162.70 +4.80 157.90 1875 ---- 164.70B ---- 164.30B 159.90 +4.80 155.10 1880 ---- 161.80B ---- 161.50B 157.10 +4.70 152.40 1885 ---- 159.00B ---- 158.70B 154.30 +4.60 149.70 1890 ---- 156.20B ---- 155.90B 151.60 +4.60 147.00 1895 ---- 153.50B ---- 153.20B 149.00 +4.50 144.50 1900 ---- 150.80B ---- 150.50B 146.40 +4.50 141.90 301 1905 ---- 148.20B ---- 147.90B 143.80 +4.40 139.40 1910 ---- 145.60B ---- 145.30B 141.30 +4.40 136.90 1915 ---- 143.00B ---- 142.70B 138.80 +4.30 134.50 1920 ---- 140.50B ---- 140.20B 136.30 +4.20 132.10 1925 ---- 138.00B ---- 137.70B 133.90 +4.10 129.80 1930 ---- 135.60B ---- 135.30B 131.60 +4.10 127.50 1935 ---- 133.20B ---- 132.90B 129.30 +4.10 125.20 1940 ---- 130.80B ---- 130.60B 127.00 +4.00 123.00 1945 ---- 128.50B ---- 128.30B 124.80 +3.90 120.90 1950 ---- 126.30B ---- 126.00B 122.60 +3.90 118.70 1955 ---- 124.00B ---- 123.80B 120.40 +3.80 116.60 1960 ---- 121.80B ---- 121.60B 118.30 +3.70 114.60 1965 ---- 119.70B ---- 119.40B 116.20 +3.70 112.50 1970 ---- 117.60B ---- 117.30B 114.20 +3.70 110.50 1975 ---- 115.50B ---- 115.30B 112.10 +3.50 108.60 1980 ---- 113.50B ---- 113.20B 110.20 +3.50 106.70 1985 ---- 111.50B ---- 111.30B 108.20 +3.40 104.80 1990 ---- 109.50B ---- 109.30B 106.30 +3.30 103.00 1995 ---- 107.60B ---- 107.40B 104.50 +3.40 101.10 2000 ---- 105.70B ---- 105.50B 102.70 +3.30 99.40 2 2005 ---- 103.90B ---- 103.70B 100.90 +3.30 97.60 2010 ---- 102.10B ---- 101.90B 99.10 +3.20 95.90 2015 ---- 100.30B ---- 100.10B 97.40 +3.10 94.30 2020 ---- 98.60B ---- 98.40B 95.70 +3.10 92.60 2025 ---- 96.90B ---- 96.70B 94.00 +3.00 91.00 2030 ---- 95.20B ---- 95.00B 92.40 +3.00 89.40 2035 ---- 93.60B ---- 93.40B 90.80 +2.90 87.90 2040 ---- 92.00B ---- 91.80B 89.20 +2.80 86.40 2045 ---- 90.40B ---- 90.20B 87.70 +2.80 84.90 2050 ---- 88.80B ---- 88.70B 86.20 +2.70 83.50 2055 ---- 87.30B ---- 87.10B 84.70 +2.70 82.00 2060 ---- 85.80B ---- 85.70B 83.30 +2.70 80.60 2065 ---- 84.40B ---- 84.20B 81.90 +2.60 79.30 2070 ---- 83.00B ---- 82.80B 80.50 +2.60 77.90 2075 ---- 81.60B ---- 81.40B 79.10 +2.50 76.60 2080 ---- 80.20B ---- 80.00B 77.80 +2.50 75.30 2085 ---- 78.90B ---- 78.70B 76.50 +2.40 74.10 2090 ---- 77.60B ---- 77.40B 75.20 +2.30 72.90 2095 ---- 76.30B ---- 76.10B 74.00 +2.40 71.60 2100 ---- 75.00B ---- 74.90B 72.70 +2.20 70.50 2105 ---- 73.80B ---- 73.60B 71.50 +2.20 69.30 2110 ---- 72.60B ---- 72.40B 70.40 +2.20 68.20 2115 ---- 71.40B ---- 71.20B 69.20 +2.10 67.10 2120 ---- 70.20B ---- 70.10B 68.10 +2.10 66.00 2125 ---- 69.10B ---- 69.00B 67.00 +2.10 64.90 2130 ---- 68.00B ---- 67.80B 65.90 +2.00 63.90 2135 ---- 66.90B ---- 66.80B 64.80 +2.00 62.80 2140 ---- 65.80B ---- 65.70B 63.80 +2.00 61.80 2145 ---- 64.90B ---- 64.90B 62.80 +2.00 60.80 2150 ---- 63.80B ---- 63.80B 61.80 +1.90 59.90 2155 ---- 62.80B ---- 62.80B 60.80 +1.90 58.90 2160 ---- 61.90B ---- 61.90B 59.80 +1.80 58.00 2165 ---- 60.90B ---- 60.90B 58.90 +1.80 57.10 2170 ---- 59.90B ---- 59.90B 58.00 +1.80 56.20 2175 ---- 59.00B ---- 59.00B 57.10 +1.70 55.40 2180 ---- 58.10B ---- 58.10B 56.20 +1.70 54.50 2185 ---- 57.20B ---- 57.20B 55.30 +1.60 53.70 2190 ---- 56.30B ---- 56.30B 54.50 +1.70 52.80 2195 ---- 55.50B ---- 55.50B 53.60 +1.60 52.00 2200 ---- 54.60B ---- 54.60B 52.80 +1.50 51.30 2205 ---- 53.80B ---- 53.80B 52.00 +1.50 50.50 2210 ---- 53.00B ---- 53.00B 51.20 +1.50 49.70 2215 ---- 52.20B ---- 52.20B 50.50 +1.50 49.00 2220 ---- 51.40B ---- 51.40B 49.70 +1.40 48.30 2225 ---- 50.70B ---- 50.70B 49.00 +1.50 47.50 2230 ---- 49.90B ---- 49.90B 48.20 +1.40 46.80 2235 ---- 49.20B ---- 49.20B 47.50 +1.30 46.20 2240 ---- 48.50B ---- 48.50B 46.80 +1.30 45.50 2245 ---- 47.80B ---- 47.80B 46.10 +1.30 44.80 2250 ---- 47.10B ---- 47.10B 45.50 +1.30 44.20 2255 ---- 46.40B ---- 46.40B 44.80 +1.30 43.50 2260 ---- 45.70B ---- 45.70B 44.20 +1.30 42.90 2265 ---- 45.10B ---- 45.10B 43.50 +1.20 42.30 2270 ---- 44.40B ---- 44.40B 42.90 +1.20 41.70 2275 ---- 43.80B ---- 43.80B 42.30 +1.20 41.10 2280 ---- 43.20B ---- 43.20B 41.70 +1.20 40.50 2285 ---- 42.60B ---- 42.60B 41.10 +1.10 40.00 2290 ---- 42.00B ---- 42.00B 40.60 +1.20 39.40 2300 ---- 40.80B ---- 40.80B 39.50 +1.20 38.30 14 2310 ---- 39.70B ---- 39.70B 38.40 +1.10 37.30 2320 ---- 38.60B ---- 38.60B 37.40 +1.10 36.30 2325 ---- 38.10B ---- 38.10B 36.90 +1.10 35.80 2330 ---- 37.60B ---- 37.60B 36.40 +1.10 35.30 2340 ---- 36.60B ---- 36.60B 35.40 +1.00 34.40 2350 ---- 35.60B ---- 35.60B 34.50 +1.00 33.50 2360 ---- 34.70B ---- 34.70B 33.60 +1.00 32.60 2370 ---- 33.80B ---- 33.80B 32.70 +.90 31.80 2375 ---- 33.40B ---- 33.40B 32.30 +.90 31.40 2380 ---- 32.90B ---- 32.80B 31.90 +.90 31.00 2400 ---- 31.30B ---- 31.30B 30.30 +.90 29.40 2425 ---- 29.40B ---- 29.40B 28.50 +.90 27.60 2450 ---- 27.60B ---- 27.60B 26.80 +.90 25.90 2475 ---- 26.00B ---- 26.00B 25.20 +.80 24.40 2500 ---- 24.50B ---- 24.50B 23.80 +.80 23.00 2525 ---- 23.10B ---- 23.10B 22.50 +.80 21.70 2550 ---- 21.80B ---- 21.80B 21.20 +.70 20.50 2575 ---- 20.60B ---- 20.60B 20.10 +.70 19.40 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 959.80 +8.50 951.30 1025 ---- ---- ---- ---- 934.80 +8.50 926.30 1050 ---- ---- ---- ---- 909.80 +8.50 901.30 1075 ---- ---- ---- ---- 884.80 +8.50 876.30 1080 ---- ---- ---- ---- 879.80 +8.50 871.30 1090 ---- ---- ---- ---- 869.80 +8.50 861.30 1100 ---- ---- ---- ---- 859.80 +8.50 851.30 1110 ---- ---- ---- ---- 849.80 +8.50 841.30 1120 ---- ---- ---- ---- 839.80 +8.50 831.30 1125 ---- ---- ---- ---- 834.80 +8.50 826.30 1130 ---- ---- ---- ---- 829.80 +8.50 821.30 1140 ---- ---- ---- ---- 819.80 +8.50 811.30 1150 ---- ---- ---- ---- 809.80 +8.50 801.30 1160 ---- ---- ---- ---- 799.80 +8.50 791.30 1170 ---- ---- ---- ---- 789.80 +8.50 781.30 1175 ---- ---- ---- ---- 784.80 +8.50 776.30 1180 ---- ---- ---- ---- 779.80 +8.50 771.30 1185 ---- ---- ---- ---- 774.80 +8.50 766.30 1190 ---- ---- ---- ---- 769.80 +8.50 761.30 1195 ---- ---- ---- ---- 764.80 +8.50 756.30 1200 ---- ---- ---- ---- 759.80 +8.50 751.30 1205 ---- ---- ---- ---- 754.80 +8.50 746.30 1210 ---- ---- ---- ---- 749.80 +8.50 741.30 1215 ---- ---- ---- ---- 744.80 +8.50 736.30 1220 ---- ---- ---- ---- 739.80 +8.50 731.30 1225 ---- ---- ---- ---- 734.80 +8.50 726.30 1230 ---- ---- ---- ---- 729.80 +8.50 721.30 1235 ---- ---- ---- ---- 724.80 +8.50 716.30 1240 ---- ---- ---- ---- 719.80 +8.50 711.30 1245 ---- ---- ---- ---- 714.80 +8.50 706.30 1250 ---- ---- ---- ---- 709.80 +8.50 701.30 1255 ---- ---- ---- ---- 704.80 +8.50 696.30 1260 ---- ---- ---- ---- 699.80 +8.50 691.30 1265 ---- ---- ---- ---- 694.80 +8.50 686.30 1270 ---- ---- ---- ---- 689.80 +8.50 681.30 1275 ---- ---- ---- ---- 684.80 +8.50 676.30 1280 ---- ---- ---- ---- 679.80 +8.50 671.30 1285 ---- ---- ---- ---- 674.80 +8.50 666.30 1290 ---- ---- ---- ---- 669.80 +8.50 661.30 1295 ---- ---- ---- ---- 664.80 +8.50 656.30 1300 ---- ---- ---- ---- 659.80 +8.50 651.30 1305 ---- ---- ---- ---- 654.80 +8.50 646.30 1310 ---- ---- ---- ---- 649.80 +8.50 641.30 1315 ---- ---- ---- ---- 644.80 +8.50 636.30 1320 ---- ---- ---- ---- 639.80 +8.50 631.30 1325 ---- ---- ---- ---- 634.80 +8.50 626.30 1330 ---- ---- ---- ---- 629.80 +8.50 621.30 1335 ---- ---- ---- ---- 624.80 +8.50 616.30 1340 ---- ---- ---- ---- 619.80 +8.50 611.30 1345 ---- ---- ---- ---- 614.80 +8.50 606.30 1350 ---- 616.70B ---- 616.30B 609.80 +8.50 601.30 1355 ---- ---- ---- ---- 604.80 +8.50 596.30 1360 ---- ---- ---- ---- 599.80 +8.50 591.30 1365 ---- ---- ---- ---- 594.80 +8.50 586.30 1370 ---- ---- ---- ---- 589.80 +8.50 581.30 1375 ---- 591.70B ---- 591.40B 584.80 +8.50 576.30 1380 ---- ---- ---- ---- 579.80 +8.50 571.30 1385 ---- ---- ---- ---- 574.80 +8.50 566.30 1390 ---- ---- ---- ---- 569.80 +8.40 561.40 1395 ---- ---- ---- ---- 564.80 +8.40 556.40 1400 ---- 567.00B ---- 566.60B 559.80 +8.40 551.40 1405 ---- ---- ---- ---- 554.90 +8.40 546.50 1410 ---- ---- ---- ---- 549.90 +8.30 541.60 1415 ---- ---- ---- ---- 545.00 +8.40 536.60 1420 ---- ---- ---- ---- 540.10 +8.40 531.70 1425 ---- 542.50B ---- 542.10B 535.10 +8.30 526.80 1430 ---- ---- ---- ---- 530.20 +8.30 521.90 1435 ---- ---- ---- ---- 525.30 +8.20 517.10 1440 ---- ---- ---- ---- 520.40 +8.20 512.20 1445 ---- ---- ---- ---- 515.60 +8.30 507.30 1450 ---- 518.20B ---- 517.80B 510.70 +8.20 502.50 1455 ---- ---- ---- ---- 505.80 +8.10 497.70 1460 ---- ---- ---- ---- 501.00 +8.20 492.80 1465 ---- ---- ---- ---- 496.20 +8.20 488.00 1470 ---- ---- ---- ---- 491.30 +8.10 483.20 1475 ---- 494.10B ---- 493.60B 486.50 +8.10 478.40 1480 ---- ---- ---- ---- 481.70 +8.00 473.70 1485 ---- ---- ---- ---- 476.90 +8.00 468.90 1490 ---- ---- ---- ---- 472.20 +8.00 464.20 1495 ---- ---- ---- ---- 467.40 +8.00 459.40 1500 ---- 470.20B ---- 469.80B 462.60 +7.90 454.70 1505 ---- ---- ---- ---- 457.90 +7.90 450.00 1510 ---- ---- ---- ---- 453.20 +7.90 445.30 1515 ---- ---- ---- ---- 448.50 +7.90 440.60 1520 ---- ---- ---- ---- 443.70 +7.80 435.90 1525 ---- 446.60B ---- 446.20B 439.10 +7.90 431.20 1530 ---- ---- ---- ---- 434.40 +7.80 426.60 1535 ---- ---- ---- ---- 429.70 +7.70 422.00 1540 ---- ---- ---- ---- 425.10 +7.80 417.30 1545 ---- ---- ---- ---- 420.40 +7.70 412.70 1550 ---- 423.30B ---- 422.90B 415.80 +7.70 408.10 1555 ---- ---- ---- ---- 411.20 +7.60 403.60 1560 ---- ---- ---- ---- 406.60 +7.60 399.00 1565 ---- ---- ---- ---- 402.00 +7.50 394.50 1570 ---- ---- ---- ---- 397.50 +7.60 389.90 1575 ---- 400.40B ---- 399.90B 392.90 +7.50 385.40 1580 ---- ---- ---- ---- 388.40 +7.50 380.90 1585 ---- 386.10B ---- 386.10B 383.90 +7.50 376.40 1590 ---- 385.50B ---- 385.10B 379.40 +7.40 372.00 1595 ---- 382.30B ---- 381.80B 374.90 +7.40 367.50 1600 ---- 377.80B ---- 377.30B 370.50 +7.40 363.10 95 1605 ---- 373.30B ---- 372.90B 366.00 +7.30 358.70 1610 ---- 368.90B ---- 368.40B 361.60 +7.30 354.30 1615 ---- 364.50B ---- 364.00B 357.20 +7.30 349.90 1620 ---- 360.00B ---- 359.60B 352.80 +7.20 345.60 1625 ---- 355.60B ---- 355.20B 348.50 +7.20 341.30 50 1630 ---- 351.30B ---- 350.80B 344.10 +7.10 337.00 1635 ---- 346.90B ---- 346.50B 339.80 +7.10 332.70 1640 ---- 342.60B ---- 342.10B 335.50 +7.10 328.40 1645 ---- 338.30B ---- 337.80B 331.20 +7.00 324.20 1650 ---- 334.00B ---- 333.50B 327.00 +7.10 319.90 100 1655 ---- 329.70B ---- 329.20B 322.80 +7.10 315.70 1660 ---- 325.40B ---- 325.00B 318.60 +7.00 311.60 1665 ---- 321.20B ---- 320.80B 314.40 +7.00 307.40 1670 ---- 317.00B ---- 316.50B 310.20 +6.90 303.30 1675 ---- 312.80B ---- 312.30B 306.10 +6.90 299.20 1680 ---- 308.60B ---- 308.20B 302.00 +6.90 295.10 1685 ---- 304.50B ---- 304.00B 297.90 +6.80 291.10 1690 ---- 300.40B ---- 299.90B 293.90 +6.80 287.10 1695 ---- 296.30B ---- 295.80B 289.80 +6.70 283.10 1700 ---- 292.20B ---- 291.80B 285.80 +6.70 279.10 265 1705 ---- 288.10B ---- 287.70B 281.90 +6.70 275.20 1710 ---- 284.10B ---- 283.70B 277.90 +6.60 271.30 1715 ---- 280.10B ---- 279.70B 274.00 +6.60 267.40 1720 ---- 276.20B ---- 275.80B 270.10 +6.50 263.60 1725 ---- 272.20B ---- 271.80B 266.20 +6.40 259.80 2 1730 ---- 268.30B ---- 267.90B 262.40 +6.40 256.00 1735 ---- 264.50B ---- 264.10B 258.60 +6.40 252.20 1740 ---- 260.60B ---- 260.20B 254.80 +6.30 248.50 1745 ---- 256.80B ---- 256.40B 251.10 +6.30 244.80 1750 ---- 253.00B ---- 252.60B 247.40 +6.20 241.20 550 1755 ---- 249.30B ---- 248.90B 243.70 +6.20 237.50 1760 ---- 245.60B ---- 245.20B 240.10 +6.10 234.00 1765 ---- 241.90B ---- 241.50B 236.50 +6.10 230.40 1770 ---- 238.20B ---- 237.80B 232.90 +6.00 226.90 1775 ---- 234.60B ---- 234.20B 229.40 +6.00 223.40 126 1780 ---- 231.00B ---- 230.60B 225.90 +5.90 220.00 1785 ---- 227.50B ---- 227.10B 222.40 +5.90 216.50 1790 ---- 224.00B ---- 223.60B 218.90 +5.70 213.20 1795 ---- 220.50B ---- 220.10B 215.50 +5.70 209.80 1800 ---- 217.10B ---- 216.70B 212.20 +5.70 206.50 8505 1805 ---- 213.70B ---- 213.30B 208.80 +5.50 203.30 1810 ---- 210.30B ---- 209.90B 205.50 +5.50 200.00 1815 ---- 207.00B ---- 206.60B 202.30 +5.40 196.90 1820 ---- 203.70B ---- 203.30B 199.10 +5.40 193.70 1825 ---- 200.40B ---- 200.10B 195.90 +5.30 190.60 1830 ---- 197.20B ---- 196.90B 192.70 +5.20 187.50 1835 ---- 194.10B ---- 193.70B 189.60 +5.10 184.50 1 1840 ---- 191.00B ---- 190.60B 186.60 +5.10 181.50 1 1845 ---- 187.90B ---- 187.50B 183.50 +5.00 178.50 1850 ---- 185.30B ---- 185.00B 180.60 +5.00 175.60 1075 1855 ---- 181.80B ---- 181.50B 177.60 +4.90 172.70 1860 ---- 178.90B ---- 178.50B 174.70 +4.80 169.90 75 1865 ---- 175.90B ---- 175.60B 171.80 +4.70 167.10 1870 ---- 173.10B ---- 172.70B 169.00 +4.70 164.30 100 1875 ---- 170.20B ---- 169.90B 166.20 +4.60 161.60 670 1880 ---- 167.40B ---- 167.10B 163.50 +4.60 158.90 130 1885 ---- 164.70B ---- 164.40B 160.70 +4.40 156.30 1890 ---- 162.20B ---- 161.80B 158.10 +4.40 153.70 1 1895 ---- 159.30B ---- 159.00B 155.40 +4.30 151.10 1900 ---- 156.90B ---- 156.50B 152.90 +4.30 148.60 851 1905 ---- 154.30B ---- 153.90B 150.30 +4.20 146.10 10 1910 ---- 151.50B ---- 151.20B 147.80 +4.20 143.60 1915 ---- 149.00B ---- 148.70B 145.30 +4.10 141.20 1920 ---- 146.50B ---- 146.20B 142.90 +4.00 138.90 1925 ---- 144.10B ---- 143.80B 140.50 +4.00 136.50 101 1930 ---- 141.70B ---- 141.40B 138.20 +3.90 134.30 1935 ---- 139.30B ---- 139.10B 135.90 +3.90 132.00 1940 ---- 137.40B ---- 136.40B 133.60 +3.80 129.80 1 1945 ---- 134.70B ---- 134.50B 131.40 +3.80 127.60 1950 ---- 132.80B ---- 131.90B 129.20 +3.70 27 125.50 10032 1955 ---- 130.30B ---- 130.00B 127.00 +3.60 123.40 1960 ---- 128.10B ---- 127.90B 124.90 +3.60 121.30 1965 ---- 126.00B ---- 125.80B 122.90 +3.60 119.30 1970 ---- 123.90B ---- 123.70B 120.80 +3.50 117.30 1975 ---- 121.90B ---- 121.60B 118.80 +3.40 115.40 1980 ---- 119.90B ---- 119.60B 116.90 +3.40 113.50 1985 ---- 117.90B ---- 117.70B 115.00 +3.40 111.60 1990 ---- 116.00B ---- 115.70B 113.10 +3.30 109.80 1995 ---- 114.10B ---- 113.80B 111.20 +3.30 107.90 2000 ---- 112.20B ---- 111.90B 109.40 +3.20 106.20 2246 2005 ---- 110.40B ---- 110.10B 107.60 +3.20 104.40 2010 ---- 108.60B ---- 108.30B 105.90 +3.20 102.70 2015 ---- 106.80B ---- 106.60B 104.20 +3.20 101.00 2020 ---- 105.00B ---- 104.80B 102.50 +3.10 99.40 2025 ---- 103.30B ---- 103.10B 100.90 +3.10 97.80 2030 ---- 101.70B ---- 101.50B 99.20 +3.00 96.20 2035 ---- 100.00B ---- 99.80B 97.60 +2.90 94.70 2040 ---- 98.40B ---- 98.20B 96.10 +3.00 93.10 2045 ---- 96.80B ---- 96.60B 94.60 +3.00 91.60 2050 ---- 95.40B ---- 94.80B 93.10 +2.90 90.20 25 282 2055 ---- 93.80B ---- 93.60B 91.60 +2.80 88.80 2060 ---- 92.30B ---- 92.10B 90.10 +2.80 87.30 2065 ---- 90.80B ---- 90.60B 88.70 +2.70 86.00 2070 ---- 89.40B ---- 89.20B 87.30 +2.70 84.60 2075 ---- 88.00B ---- 87.80B 86.00 +2.70 83.30 80 2080 ---- 86.60B ---- 86.40B 84.60 +2.60 82.00 2085 ---- 85.30B ---- 85.10B 83.30 +2.60 80.70 2090 ---- 83.90B ---- 83.80B 82.00 +2.50 79.50 2095 ---- 82.60B ---- 82.50B 80.70 +2.50 78.20 2100 ---- 81.40B ---- 81.20B 79.50 +2.50 77.00 9636 2105 ---- 80.10B ---- 79.90B 78.30 +2.40 75.90 2110 ---- 78.90B ---- 78.70B 77.10 +2.40 74.70 2115 ---- 77.70B ---- 77.50B 75.90 +2.30 73.60 2120 ---- 76.50B ---- 76.30B 74.70 +2.20 72.50 2125 ---- 75.30B ---- 75.20B 73.60 +2.20 71.40 2130 ---- 74.20B ---- 74.10B 72.50 +2.20 70.30 2135 ---- 73.10B ---- 72.90B 71.40 +2.10 69.30 2140 ---- 72.00B ---- 71.90B 70.30 +2.10 68.20 2145 ---- 70.90B ---- 70.80B 69.20 +2.00 67.20 2150 ---- 69.90B ---- 69.70B 68.20 +2.00 66.20 1764 2155 ---- 68.80B ---- 68.80B 67.20 +1.90 65.30 2160 ---- 67.90B ---- 67.90B 66.20 +1.90 64.30 2165 ---- 66.90B ---- 66.90B 65.20 +1.80 63.40 2170 ---- 66.00B ---- 66.00B 64.20 +1.80 62.40 2175 ---- 65.00B ---- 65.00B 63.30 +1.80 61.50 2180 ---- 64.10B ---- 64.10B 62.40 +1.70 60.70 2185 ---- 63.20B ---- 63.20B 61.50 +1.70 59.80 2190 ---- 62.20B ---- 62.20B 60.60 +1.70 58.90 2195 ---- 61.40B ---- 61.40B 59.70 +1.60 58.10 2200 60.00 60.50B 60.00 59.20A 58.80 +1.50 1 57.30 348 2205 ---- 59.60B ---- 59.60B 58.00 +1.60 56.40 2210 ---- 58.80B ---- 58.80B 57.20 +1.60 55.60 2215 ---- 58.00B ---- 58.00B 56.40 +1.50 54.90 2220 ---- 57.20B ---- 57.20B 55.60 +1.50 54.10 2225 ---- 56.40B ---- 56.40B 54.90 +1.60 53.30 2230 ---- 55.60B ---- 55.60B 54.10 +1.50 52.60 2235 ---- 54.80B ---- 54.80B 53.40 +1.50 51.90 2240 ---- 54.10B ---- 54.10B 52.60 +1.50 51.10 2245 ---- 53.30B ---- 53.30B 51.90 +1.50 50.40 2250 ---- 52.60B ---- 52.60B 51.20 +1.50 2 49.70 10027 2255 ---- 51.90B ---- 51.90B 50.50 +1.40 49.10 2260 ---- 51.20B ---- 51.20B 49.90 +1.50 48.40 2265 ---- 50.50B ---- 50.50B 49.20 +1.40 47.80 2270 ---- 49.80B ---- 49.80B 48.50 +1.40 47.10 2275 ---- 49.10B ---- 49.10B 47.90 +1.40 46.50 2280 ---- 48.50B ---- 48.50B 47.30 +1.40 45.90 2285 ---- 47.90B ---- 47.90B 46.60 +1.30 45.30 2290 ---- 47.20B ---- 47.20B 46.00 +1.30 44.70 2295 ---- 46.60B ---- 46.60B 45.40 +1.30 44.10 2300 ---- 46.00B ---- 46.00B 44.80 +1.30 43.50 26 222 2305 ---- 45.40B ---- 45.40B 44.20 +1.30 42.90 2310 ---- 44.80B ---- 44.80B 43.70 +1.30 42.40 2315 ---- 44.20B ---- 44.20B 43.10 +1.30 41.80 2320 ---- 43.70B ---- 43.70B 42.60 +1.30 41.30 2325 ---- 43.10B ---- 43.10B 42.00 +1.20 40.80 2330 ---- 42.60B ---- 42.60B 41.50 +1.20 40.30 2335 ---- 42.00B ---- 42.00B 41.00 +1.30 39.70 2340 ---- 41.50B ---- 41.50B 40.50 +1.30 39.20 2345 ---- 41.00B ---- 41.00B 40.00 +1.20 38.80 2350 ---- 40.50B ---- 40.50B 39.50 +1.20 38.30 2360 ---- 39.50B ---- 39.50B 38.50 +1.20 37.30 2370 ---- 38.50B ---- 38.50B 37.60 +1.20 36.40 2375 ---- 38.00B ---- 38.00B 37.10 +1.10 36.00 640 2380 ---- 37.60B ---- 37.60B 36.70 +1.20 35.50 2390 ---- 36.70B ---- 36.70B 35.80 +1.10 34.70 2400 ---- 35.80B ---- 35.80B 35.00 +1.10 33.90 577 2410 ---- 34.90B ---- 34.80B 34.10 +1.00 33.10 2420 ---- 34.10B ---- 34.10B 33.30 +1.00 32.30 2425 ---- 33.70B ---- 33.70B 33.00 +1.10 31.90 2430 ---- 33.30B ---- 33.30B 32.60 +1.10 31.50 2440 ---- 32.60B ---- 32.60B 31.80 +1.00 30.80 2450 ---- 31.80B ---- 31.80B 31.10 +1.00 30.10 2475 ---- 30.00B ---- 30.00B 29.40 +.90 28.50 2490 ---- 29.10B ---- 29.10B 28.50 +1.00 27.50 2500 ---- 28.40B ---- 28.40B 27.90 +1.00 26.90 2 10742 2525 ---- 26.90B ---- 26.90B 26.40 +.90 25.50 2550 ---- 25.50B ---- 25.50B 25.10 +.90 24.20 2575 ---- 24.20B ---- 24.20B 23.80 +.90 22.90 2600 ---- 22.90B ---- 22.90B 22.60 +.80 21.80 1 2625 ---- 21.80B ---- 21.80B 21.50 +.80 20.70 2650 ---- 20.70B ---- 20.70B 20.50 +.80 19.70 2700 ---- 18.80B ---- 18.80B 18.60 +.70 17.90 1 2750 ---- 17.10B ---- 17.10B 17.00 +.70 16.30 2800 ---- 15.60B ---- 15.60B 15.50 +.60 14.90 682 3000 ---- 11.10B ---- 11.10B 11.20 +.50 10.70 5 8050 3200 ---- 8.30B ---- 8.30B 8.60 +.50 8.10 900 ---- ---- ---- ---- 1059.80 +8.50 1051.30 925 ---- ---- ---- ---- 1034.80 +8.50 1026.30 950 ---- ---- ---- ---- 1009.80 +8.50 1001.30 975 ---- ---- ---- ---- 984.80 +8.50 976.30 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 725.20 +9.00 716.20 1275 ---- ---- ---- ---- 700.20 +9.00 691.20 1300 ---- ---- ---- ---- 675.20 +9.00 666.20 1325 ---- ---- ---- ---- 650.20 +9.00 641.20 1350 ---- ---- ---- ---- 625.20 +9.00 616.20 1375 ---- ---- ---- ---- 600.20 +9.00 591.20 1400 ---- ---- ---- ---- 575.20 +9.00 566.20 1425 ---- ---- ---- ---- 550.40 +8.90 541.50 1430 ---- ---- ---- ---- 545.50 +8.90 536.60 1440 ---- ---- ---- ---- 535.70 +8.80 526.90 1450 ---- ---- ---- ---- 525.90 +8.80 517.10 1460 ---- ---- ---- ---- 516.20 +8.70 507.50 1470 ---- ---- ---- ---- 506.50 +8.70 497.80 1475 ---- ---- ---- ---- 501.70 +8.70 493.00 1480 ---- ---- ---- ---- 496.90 +8.60 488.30 1490 ---- ---- ---- ---- 487.30 +8.60 478.70 1500 ---- ---- ---- ---- 477.80 +8.50 469.30 1510 ---- ---- ---- ---- 468.30 +8.50 459.80 1520 ---- ---- ---- ---- 458.90 +8.40 450.50 1525 ---- ---- ---- ---- 454.20 +8.40 445.80 1530 ---- ---- ---- ---- 449.50 +8.40 441.10 1535 ---- ---- ---- ---- 444.80 +8.30 436.50 1540 ---- ---- ---- ---- 440.20 +8.30 431.90 1545 ---- ---- ---- ---- 435.50 +8.20 427.30 1550 ---- ---- ---- ---- 430.90 +8.20 422.70 1555 ---- ---- ---- ---- 426.30 +8.20 418.10 1560 ---- ---- ---- ---- 421.70 +8.20 413.50 1565 ---- ---- ---- ---- 417.10 +8.20 408.90 1570 ---- ---- ---- ---- 412.50 +8.10 404.40 1575 ---- ---- ---- ---- 407.90 +8.10 399.80 1580 ---- ---- ---- ---- 403.40 +8.10 395.30 1585 ---- ---- ---- ---- 398.80 +8.00 390.80 1590 ---- ---- ---- ---- 394.30 +8.00 386.30 1595 ---- ---- ---- ---- 389.80 +7.90 381.90 1600 ---- ---- ---- ---- 385.30 +7.90 377.40 1605 ---- ---- ---- ---- 380.80 +7.90 372.90 1610 ---- ---- ---- ---- 376.40 +7.90 368.50 1615 ---- ---- ---- ---- 372.00 +7.90 364.10 1620 ---- ---- ---- ---- 367.50 +7.80 359.70 1625 ---- ---- ---- ---- 363.10 +7.70 355.40 1630 ---- ---- ---- ---- 358.80 +7.70 351.10 1635 ---- ---- ---- ---- 354.40 +7.60 346.80 1640 ---- ---- ---- ---- 350.10 +7.60 342.50 1645 ---- ---- ---- ---- 345.80 +7.60 338.20 1650 ---- ---- ---- ---- 341.60 +7.60 334.00 1655 ---- ---- ---- ---- 337.30 +7.50 329.80 1660 ---- ---- ---- ---- 333.10 +7.40 325.70 1665 ---- ---- ---- ---- 329.00 +7.50 321.50 1670 ---- ---- ---- ---- 324.80 +7.40 317.40 1675 ---- ---- ---- ---- 320.70 +7.40 313.30 1680 ---- ---- ---- ---- 316.60 +7.30 309.30 1685 ---- ---- ---- ---- 312.50 +7.20 305.30 1690 ---- ---- ---- ---- 308.50 +7.20 301.30 1695 ---- ---- ---- ---- 304.50 +7.20 297.30 1700 ---- ---- ---- ---- 300.50 +7.10 293.40 1705 ---- ---- ---- ---- 296.60 +7.10 289.50 1710 ---- ---- ---- ---- 292.70 +7.10 285.60 1715 ---- ---- ---- ---- 288.80 +7.00 281.80 1720 ---- ---- ---- ---- 284.90 +6.90 278.00 1725 ---- ---- ---- ---- 281.10 +6.90 274.20 1730 ---- ---- ---- ---- 277.30 +6.80 270.50 1735 ---- ---- ---- ---- 273.60 +6.80 266.80 1740 ---- ---- ---- ---- 269.90 +6.80 263.10 1745 ---- ---- ---- ---- 266.20 +6.70 259.50 1750 ---- ---- ---- ---- 262.50 +6.60 255.90 1755 ---- ---- ---- ---- 258.90 +6.60 252.30 1760 ---- ---- ---- ---- 255.30 +6.50 248.80 1765 ---- ---- ---- ---- 251.70 +6.40 245.30 1770 ---- ---- ---- ---- 248.20 +6.40 241.80 1775 ---- ---- ---- ---- 244.70 +6.40 238.30 1780 ---- ---- ---- ---- 241.30 +6.40 234.90 1785 ---- ---- ---- ---- 237.80 +6.20 231.60 1790 ---- ---- ---- ---- 234.40 +6.20 228.20 1795 ---- ---- ---- ---- 231.10 +6.20 224.90 1800 ---- ---- ---- ---- 227.80 +6.10 221.70 1805 ---- ---- ---- ---- 224.50 +6.10 218.40 1810 ---- ---- ---- ---- 221.20 +5.90 215.30 1815 ---- ---- ---- ---- 218.00 +5.90 212.10 1820 ---- ---- ---- ---- 214.90 +5.90 209.00 1825 ---- ---- ---- ---- 211.70 +5.80 205.90 1830 ---- ---- ---- ---- 208.60 +5.80 202.80 1835 ---- ---- ---- ---- 205.50 +5.70 199.80 1840 ---- ---- ---- ---- 202.50 +5.60 196.90 1845 ---- ---- ---- ---- 199.50 +5.60 193.90 1850 ---- ---- ---- ---- 196.60 +5.60 191.00 1855 ---- ---- ---- ---- 193.60 +5.50 188.10 1860 ---- ---- ---- ---- 190.70 +5.40 185.30 1865 ---- ---- ---- ---- 187.90 +5.40 182.50 1870 ---- ---- ---- ---- 185.10 +5.30 179.80 1875 ---- ---- ---- ---- 182.30 +5.20 177.10 1880 ---- ---- ---- ---- 179.60 +5.20 174.40 1885 ---- ---- ---- ---- 176.90 +5.20 171.70 1890 ---- ---- ---- ---- 174.20 +5.10 169.10 1895 ---- ---- ---- ---- 171.60 +5.00 166.60 1900 ---- ---- ---- ---- 169.00 +5.00 164.00 1905 ---- ---- ---- ---- 166.40 +4.90 161.50 1910 ---- ---- ---- ---- 163.90 +4.80 159.10 1915 ---- ---- ---- ---- 161.40 +4.80 156.60 1920 ---- ---- ---- ---- 159.00 +4.80 154.20 1925 ---- ---- ---- ---- 156.60 +4.70 151.90 1930 ---- ---- ---- ---- 154.20 +4.60 149.60 1935 ---- ---- ---- ---- 151.90 +4.60 147.30 1940 ---- ---- ---- ---- 149.60 +4.50 145.10 1945 ---- ---- ---- ---- 147.30 +4.40 142.90 1950 ---- ---- ---- ---- 145.10 +4.40 140.70 1955 ---- ---- ---- ---- 142.90 +4.40 138.50 1960 ---- ---- ---- ---- 140.70 +4.30 136.40 1965 ---- ---- ---- ---- 138.60 +4.20 134.40 1970 ---- ---- ---- ---- 136.50 +4.20 132.30 1975 ---- ---- ---- ---- 134.50 +4.20 130.30 1980 ---- ---- ---- ---- 132.50 +4.10 128.40 1985 ---- ---- ---- ---- 130.50 +4.00 126.50 1990 ---- ---- ---- ---- 128.60 +4.00 124.60 1995 ---- ---- ---- ---- 126.60 +3.90 122.70 2000 ---- ---- ---- ---- 124.80 +3.90 120.90 2005 ---- ---- ---- ---- 122.90 +3.80 119.10 2010 ---- ---- ---- ---- 121.10 +3.80 117.30 2015 ---- ---- ---- ---- 119.40 +3.80 115.60 2020 ---- ---- ---- ---- 117.60 +3.70 113.90 2025 ---- ---- ---- ---- 115.90 +3.60 112.30 2030 ---- ---- ---- ---- 114.30 +3.60 110.70 2035 ---- ---- ---- ---- 112.60 +3.50 109.10 2040 ---- ---- ---- ---- 111.00 +3.50 107.50 2045 ---- ---- ---- ---- 109.40 +3.40 106.00 2050 ---- ---- ---- ---- 107.90 +3.40 104.50 2055 ---- ---- ---- ---- 106.40 +3.40 103.00 2060 ---- ---- ---- ---- 104.90 +3.30 101.60 2065 ---- ---- ---- ---- 103.40 +3.30 100.10 2070 ---- ---- ---- ---- 102.00 +3.20 98.80 2075 ---- ---- ---- ---- 100.60 +3.20 97.40 2080 ---- ---- ---- ---- 99.20 +3.20 96.00 2085 ---- ---- ---- ---- 97.80 +3.10 94.70 2090 ---- ---- ---- ---- 96.50 +3.10 93.40 2095 ---- ---- ---- ---- 95.20 +3.00 92.20 2100 ---- ---- ---- ---- 93.90 +3.00 90.90 2105 ---- ---- ---- ---- 92.60 +2.90 89.70 2110 ---- ---- ---- ---- 91.40 +2.90 88.50 2115 ---- ---- ---- ---- 90.20 +2.90 87.30 2120 ---- ---- ---- ---- 89.00 +2.90 86.10 2125 ---- ---- ---- ---- 87.80 +2.80 85.00 2130 ---- ---- ---- ---- 86.60 +2.80 83.80 2135 ---- ---- ---- ---- 85.50 +2.80 82.70 2140 ---- ---- ---- ---- 84.30 +2.70 81.60 2145 ---- ---- ---- ---- 83.20 +2.60 80.60 2150 ---- ---- ---- ---- 82.10 +2.60 79.50 2155 ---- ---- ---- ---- 81.00 +2.50 78.50 2160 ---- ---- ---- ---- 80.00 +2.60 77.40 2165 ---- ---- ---- ---- 78.90 +2.50 76.40 2170 ---- ---- ---- ---- 77.90 +2.50 75.40 2175 ---- ---- ---- ---- 76.90 +2.40 74.50 2180 ---- ---- ---- ---- 75.90 +2.40 73.50 2185 ---- ---- ---- ---- 74.90 +2.30 72.60 2190 ---- ---- ---- ---- 74.00 +2.40 71.60 2195 ---- ---- ---- ---- 73.00 +2.30 70.70 2200 ---- ---- ---- ---- 72.10 +2.30 69.80 2210 ---- ---- ---- ---- 70.30 +2.20 68.10 2220 ---- ---- ---- ---- 68.50 +2.10 66.40 2225 ---- ---- ---- ---- 67.70 +2.20 65.50 2230 ---- ---- ---- ---- 66.80 +2.10 64.70 2240 ---- ---- ---- ---- 65.20 +2.10 63.10 2250 ---- ---- ---- ---- 63.60 +2.00 61.60 2260 ---- ---- ---- ---- 62.00 +1.90 60.10 2270 ---- ---- ---- ---- 60.50 +1.80 58.70 2275 ---- ---- ---- ---- 59.80 +1.90 57.90 2280 ---- ---- ---- ---- 59.10 +1.80 57.30 2290 ---- ---- ---- ---- 57.70 +1.80 55.90 2300 ---- ---- ---- ---- 56.30 +1.70 54.60 12 2325 ---- ---- ---- ---- 53.10 +1.60 51.50 2350 ---- ---- ---- ---- 50.20 +1.60 48.60 2375 ---- ---- ---- ---- 47.40 +1.40 46.00 2400 ---- ---- ---- ---- 44.90 +1.40 43.50 2425 ---- ---- ---- ---- 42.50 +1.20 41.30 2450 ---- ---- ---- ---- 40.40 +1.20 39.20 2475 ---- ---- ---- ---- 38.40 +1.20 37.20 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 725.20 +9.00 716.20 1275 ---- ---- ---- ---- 700.20 +9.00 691.20 1300 ---- ---- ---- ---- 675.20 +9.00 666.20 1325 ---- ---- ---- ---- 650.20 +9.00 641.20 1350 ---- ---- ---- ---- 625.20 +9.00 616.20 1375 ---- ---- ---- ---- 600.20 +9.00 591.20 1400 ---- ---- ---- ---- 575.20 +8.90 566.30 1425 ---- ---- ---- ---- 550.50 +8.80 541.70 1430 ---- ---- ---- ---- 545.60 +8.80 536.80 1440 ---- ---- ---- ---- 535.90 +8.80 527.10 1450 ---- ---- ---- ---- 526.20 +8.80 517.40 1460 ---- ---- ---- ---- 516.60 +8.70 507.90 1470 ---- ---- ---- ---- 507.00 +8.70 498.30 1475 ---- ---- ---- ---- 502.30 +8.70 493.60 1480 ---- ---- ---- ---- 497.50 +8.60 488.90 1490 ---- ---- ---- ---- 488.10 +8.60 479.50 1500 ---- ---- ---- ---- 478.70 +8.50 470.20 1510 ---- ---- ---- ---- 469.40 +8.50 460.90 1520 ---- ---- ---- ---- 460.20 +8.50 451.70 1525 ---- ---- ---- ---- 455.60 +8.50 447.10 1530 ---- ---- ---- ---- 451.00 +8.40 442.60 1535 ---- ---- ---- ---- 446.40 +8.40 438.00 1540 ---- ---- ---- ---- 441.80 +8.30 433.50 1545 ---- ---- ---- ---- 437.30 +8.30 429.00 1550 ---- ---- ---- ---- 432.80 +8.30 424.50 1555 ---- ---- ---- ---- 428.30 +8.30 420.00 1560 ---- ---- ---- ---- 423.80 +8.30 415.50 1565 ---- ---- ---- ---- 419.30 +8.20 411.10 1570 ---- ---- ---- ---- 414.90 +8.30 406.60 1575 ---- ---- ---- ---- 410.40 +8.20 402.20 1580 ---- ---- ---- ---- 406.00 +8.20 397.80 1585 ---- ---- ---- ---- 401.60 +8.10 393.50 1590 ---- ---- ---- ---- 397.20 +8.10 389.10 1595 ---- ---- ---- ---- 392.80 +8.00 384.80 1600 ---- ---- ---- ---- 388.50 +8.10 380.40 1605 ---- ---- ---- ---- 384.10 +8.00 376.10 1610 ---- ---- ---- ---- 379.80 +8.00 371.80 1615 ---- ---- ---- ---- 375.50 +7.90 367.60 1620 ---- ---- ---- ---- 371.20 +7.90 363.30 1625 ---- ---- ---- ---- 366.90 +7.80 359.10 1630 ---- ---- ---- ---- 362.70 +7.80 354.90 1635 ---- ---- ---- ---- 358.50 +7.80 350.70 1640 ---- ---- ---- ---- 354.30 +7.80 346.50 1645 ---- ---- ---- ---- 350.10 +7.80 342.30 1650 ---- ---- ---- ---- 345.90 +7.70 338.20 1655 ---- ---- ---- ---- 341.70 +7.60 334.10 1660 ---- ---- ---- ---- 337.60 +7.60 330.00 1665 ---- ---- ---- ---- 333.50 +7.60 325.90 1670 ---- ---- ---- ---- 329.40 +7.50 321.90 1675 ---- ---- ---- ---- 325.40 +7.50 317.90 1680 ---- ---- ---- ---- 321.30 +7.40 313.90 1685 ---- ---- ---- ---- 317.30 +7.40 309.90 1690 ---- ---- ---- ---- 313.30 +7.40 305.90 1695 ---- ---- ---- ---- 309.30 +7.30 302.00 1700 ---- ---- ---- ---- 305.40 +7.30 298.10 1705 ---- ---- ---- ---- 301.50 +7.30 294.20 1710 ---- ---- ---- ---- 297.60 +7.20 290.40 1715 ---- ---- ---- ---- 293.70 +7.20 286.50 1720 ---- ---- ---- ---- 289.90 +7.20 282.70 1725 ---- ---- ---- ---- 286.00 +7.00 279.00 1730 ---- ---- ---- ---- 282.30 +7.10 275.20 1735 ---- ---- ---- ---- 278.50 +7.00 271.50 1740 ---- ---- ---- ---- 274.80 +7.00 267.80 1745 ---- ---- ---- ---- 271.10 +6.90 264.20 1750 ---- ---- ---- ---- 267.40 +6.90 260.50 1755 ---- ---- ---- ---- 263.70 +6.80 256.90 1760 ---- ---- ---- ---- 260.10 +6.70 253.40 1765 ---- ---- ---- ---- 256.50 +6.70 249.80 1770 ---- ---- ---- ---- 253.00 +6.70 246.30 1775 ---- ---- ---- ---- 249.50 +6.60 242.90 1780 ---- ---- ---- ---- 246.00 +6.60 239.40 1785 ---- ---- ---- ---- 242.50 +6.50 236.00 1790 ---- ---- ---- ---- 239.10 +6.50 232.60 1795 ---- ---- ---- ---- 235.70 +6.40 229.30 1800 ---- ---- ---- ---- 232.40 +6.40 226.00 1805 ---- ---- ---- ---- 229.10 +6.30 222.80 1810 ---- ---- ---- ---- 225.80 +6.30 219.50 1815 ---- ---- ---- ---- 222.50 +6.20 216.30 1820 ---- ---- ---- ---- 219.30 +6.10 213.20 1825 ---- ---- ---- ---- 216.20 +6.10 210.10 1830 ---- ---- ---- ---- 213.00 +6.00 207.00 1835 ---- ---- ---- ---- 209.90 +6.00 203.90 1840 ---- ---- ---- ---- 206.90 +6.00 200.90 1845 ---- ---- ---- ---- 203.80 +5.80 198.00 1850 ---- ---- ---- ---- 200.90 +5.90 195.00 1855 ---- ---- ---- ---- 197.90 +5.70 192.20 1860 ---- ---- ---- ---- 195.00 +5.70 189.30 1865 ---- ---- ---- ---- 192.10 +5.60 186.50 1870 ---- ---- ---- ---- 189.30 +5.60 183.70 1875 ---- ---- ---- ---- 186.50 +5.50 181.00 1880 ---- ---- ---- ---- 183.70 +5.40 178.30 1885 ---- ---- ---- ---- 181.00 +5.40 175.60 1890 ---- ---- ---- ---- 178.30 +5.30 173.00 1895 ---- ---- ---- ---- 175.60 +5.20 170.40 1900 ---- ---- ---- ---- 173.00 +5.20 167.80 1905 ---- ---- ---- ---- 170.40 +5.10 165.30 1910 ---- ---- ---- ---- 167.90 +5.10 162.80 1915 ---- ---- ---- ---- 165.40 +5.00 160.40 1920 ---- ---- ---- ---- 162.90 +4.90 158.00 1925 ---- ---- ---- ---- 160.50 +4.90 155.60 1930 ---- ---- ---- ---- 158.10 +4.90 153.20 1935 ---- ---- ---- ---- 155.70 +4.80 150.90 1940 ---- ---- ---- ---- 153.40 +4.70 148.70 1945 ---- ---- ---- ---- 151.10 +4.70 146.40 1950 ---- ---- ---- ---- 148.90 +4.70 144.20 1955 ---- ---- ---- ---- 146.70 +4.60 142.10 1960 ---- ---- ---- ---- 144.50 +4.50 140.00 1965 ---- ---- ---- ---- 142.30 +4.40 137.90 1970 ---- ---- ---- ---- 140.20 +4.40 135.80 1975 ---- ---- ---- ---- 138.10 +4.30 133.80 1980 ---- ---- ---- ---- 136.10 +4.30 131.80 1985 ---- ---- ---- ---- 134.10 +4.30 129.80 1990 ---- ---- ---- ---- 132.10 +4.20 127.90 1995 ---- ---- ---- ---- 130.10 +4.10 126.00 2000 ---- ---- ---- ---- 128.20 +4.00 124.20 2005 ---- ---- ---- ---- 126.30 +4.00 122.30 2010 ---- ---- ---- ---- 124.50 +4.00 120.50 2015 ---- ---- ---- ---- 122.60 +3.80 118.80 2020 ---- ---- ---- ---- 120.90 +3.90 117.00 2025 ---- ---- ---- ---- 119.10 +3.80 115.30 2030 ---- ---- ---- ---- 117.40 +3.80 113.60 2035 ---- ---- ---- ---- 115.70 +3.70 112.00 2040 ---- ---- ---- ---- 114.00 +3.60 110.40 2045 ---- ---- ---- ---- 112.30 +3.50 108.80 2050 ---- ---- ---- ---- 110.70 +3.50 107.20 2055 ---- ---- ---- ---- 109.10 +3.40 105.70 2060 ---- ---- ---- ---- 107.60 +3.40 104.20 2065 ---- ---- ---- ---- 106.00 +3.30 102.70 2070 ---- ---- ---- ---- 104.50 +3.30 101.20 2075 ---- ---- ---- ---- 103.10 +3.30 99.80 2080 ---- ---- ---- ---- 101.60 +3.20 98.40 2085 ---- ---- ---- ---- 100.20 +3.20 97.00 2090 ---- ---- ---- ---- 98.80 +3.20 95.60 2095 ---- ---- ---- ---- 97.40 +3.10 94.30 2100 ---- ---- ---- ---- 96.00 +3.00 93.00 2105 ---- ---- ---- ---- 94.70 +3.00 91.70 2110 ---- ---- ---- ---- 93.40 +3.00 90.40 2115 ---- ---- ---- ---- 92.10 +2.90 89.20 2120 ---- ---- ---- ---- 90.90 +2.90 88.00 2125 ---- ---- ---- ---- 89.60 +2.80 86.80 2130 ---- ---- ---- ---- 88.40 +2.80 85.60 2135 ---- ---- ---- ---- 87.20 +2.80 84.40 2140 ---- ---- ---- ---- 86.00 +2.70 83.30 2145 ---- ---- ---- ---- 84.90 +2.70 82.20 2150 ---- ---- ---- ---- 83.70 +2.60 81.10 2155 ---- ---- ---- ---- 82.60 +2.60 80.00 2160 ---- ---- ---- ---- 81.50 +2.60 78.90 2165 ---- ---- ---- ---- 80.40 +2.50 77.90 2170 ---- ---- ---- ---- 79.40 +2.50 76.90 2175 ---- ---- ---- ---- 78.30 +2.40 75.90 2180 ---- ---- ---- ---- 77.30 +2.40 74.90 2190 ---- ---- ---- ---- 75.30 +2.40 72.90 2200 ---- 74.70B ---- 71.40B 73.40 +2.30 71.10 1 2210 ---- ---- ---- ---- 71.50 +2.20 69.30 2220 ---- ---- ---- ---- 69.70 +2.20 67.50 2225 ---- ---- ---- ---- 68.80 +2.10 66.70 2230 ---- ---- ---- ---- 68.00 +2.20 65.80 2240 ---- ---- ---- ---- 66.30 +2.10 64.20 2250 ---- ---- ---- ---- 64.70 +2.10 62.60 1 2260 ---- ---- ---- ---- 63.10 +2.00 61.10 2275 ---- ---- ---- ---- 60.80 +1.90 58.90 2300 ---- ---- ---- ---- 57.30 +1.90 55.40 2325 ---- ---- ---- ---- 54.00 +1.70 52.30 2350 ---- ---- ---- ---- 51.00 +1.70 49.30 2375 ---- ---- ---- ---- 48.20 +1.60 46.60 2400 ---- 46.10B ---- ---- 45.60 +1.50 44.10 2425 ---- ---- ---- ---- 43.30 +1.50 41.80 2450 ---- ---- ---- ---- 41.00 +1.30 39.70 3000 ---- ---- ---- ---- 17.50 +.80 16.70 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 739.40 +9.00 730.40 1275 ---- ---- ---- ---- 714.40 +9.00 705.40 1300 ---- ---- ---- ---- 689.40 +9.00 680.40 1325 ---- ---- ---- ---- 664.40 +9.00 655.40 1350 ---- ---- ---- ---- 639.40 +9.00 630.40 1375 ---- ---- ---- ---- 614.40 +8.90 605.50 1400 ---- ---- ---- ---- 589.70 +8.90 580.80 1425 ---- ---- ---- ---- 565.20 +8.80 556.40 1440 ---- ---- ---- ---- 550.70 +8.70 542.00 1450 ---- ---- ---- ---- 541.00 +8.60 532.40 1460 ---- ---- ---- ---- 531.40 +8.60 522.80 1470 ---- ---- ---- ---- 521.90 +8.60 513.30 1475 ---- ---- ---- ---- 517.10 +8.50 508.60 1480 ---- ---- ---- ---- 512.40 +8.50 503.90 1490 ---- ---- ---- ---- 502.90 +8.50 494.40 1500 ---- ---- ---- ---- 493.50 +8.40 485.10 1510 ---- ---- ---- ---- 484.20 +8.40 475.80 1520 ---- ---- ---- ---- 474.80 +8.30 466.50 1525 ---- ---- ---- ---- 470.20 +8.30 461.90 1530 ---- ---- ---- ---- 465.60 +8.30 457.30 1540 ---- ---- ---- ---- 456.40 +8.30 448.10 1545 ---- ---- ---- ---- 451.80 +8.20 443.60 1550 ---- ---- ---- ---- 447.20 +8.20 439.00 1555 ---- ---- ---- ---- 442.60 +8.10 434.50 1560 ---- ---- ---- ---- 438.10 +8.10 430.00 1565 ---- ---- ---- ---- 433.60 +8.10 425.50 1570 ---- ---- ---- ---- 429.10 +8.10 421.00 1575 ---- ---- ---- ---- 424.60 +8.10 416.50 1580 ---- ---- ---- ---- 420.10 +8.00 412.10 1585 ---- ---- ---- ---- 415.60 +7.90 407.70 1590 ---- ---- ---- ---- 411.20 +8.00 403.20 1595 ---- ---- ---- ---- 406.70 +7.90 398.80 1600 ---- ---- ---- ---- 402.30 +7.90 394.40 1605 ---- ---- ---- ---- 397.90 +7.80 390.10 1610 ---- ---- ---- ---- 393.50 +7.80 385.70 1615 ---- ---- ---- ---- 389.20 +7.80 381.40 1620 ---- ---- ---- ---- 384.80 +7.70 377.10 1625 ---- ---- ---- ---- 380.50 +7.70 372.80 1630 ---- ---- ---- ---- 376.20 +7.70 368.50 1635 ---- ---- ---- ---- 371.90 +7.60 364.30 1640 ---- ---- ---- ---- 367.70 +7.60 360.10 1645 ---- ---- ---- ---- 363.40 +7.50 355.90 1650 ---- ---- ---- ---- 359.20 +7.50 351.70 1655 ---- ---- ---- ---- 355.00 +7.50 347.50 1660 ---- ---- ---- ---- 350.90 +7.50 343.40 1665 ---- ---- ---- ---- 346.70 +7.40 339.30 1670 ---- ---- ---- ---- 342.60 +7.40 335.20 1675 ---- ---- ---- ---- 338.50 +7.30 331.20 1680 ---- ---- ---- ---- 334.40 +7.30 327.10 1685 ---- ---- ---- ---- 330.40 +7.30 323.10 1690 ---- ---- ---- ---- 326.40 +7.20 319.20 1695 ---- ---- ---- ---- 322.40 +7.20 315.20 1700 ---- ---- ---- ---- 318.40 +7.10 311.30 1705 ---- ---- ---- ---- 314.50 +7.10 307.40 1710 ---- ---- ---- ---- 310.60 +7.00 303.60 1715 ---- ---- ---- ---- 306.70 +7.00 299.70 1720 ---- ---- ---- ---- 302.90 +6.90 296.00 1725 ---- ---- ---- ---- 299.10 +6.90 292.20 1730 ---- ---- ---- ---- 295.30 +6.80 288.50 1735 ---- ---- ---- ---- 291.60 +6.80 284.80 1740 ---- ---- ---- ---- 287.90 +6.80 281.10 1745 ---- ---- ---- ---- 284.20 +6.70 277.50 1750 ---- ---- ---- ---- 280.60 +6.70 273.90 1755 ---- ---- ---- ---- 277.00 +6.60 270.40 1760 ---- ---- ---- ---- 273.40 +6.60 266.80 1765 ---- ---- ---- ---- 269.90 +6.50 263.40 1770 ---- ---- ---- ---- 266.40 +6.50 259.90 1775 ---- ---- ---- ---- 262.90 +6.40 256.50 1780 ---- ---- ---- ---- 259.50 +6.40 253.10 1785 ---- ---- ---- ---- 256.10 +6.40 249.70 1790 ---- ---- ---- ---- 252.70 +6.30 246.40 1795 ---- ---- ---- ---- 249.40 +6.30 243.10 1800 ---- ---- ---- ---- 246.10 +6.20 239.90 1805 ---- ---- ---- ---- 242.80 +6.10 236.70 1810 ---- ---- ---- ---- 239.60 +6.10 233.50 1815 ---- ---- ---- ---- 236.40 +6.10 230.30 1820 ---- ---- ---- ---- 233.20 +6.00 227.20 1825 ---- ---- ---- ---- 230.00 +5.90 224.10 1830 ---- ---- ---- ---- 226.90 +5.80 221.10 1835 ---- ---- ---- ---- 223.90 +5.90 218.00 1840 ---- ---- ---- ---- 220.80 +5.70 215.10 1845 ---- ---- ---- ---- 217.80 +5.70 212.10 1850 ---- ---- ---- ---- 214.90 +5.70 209.20 1855 ---- ---- ---- ---- 211.90 +5.60 206.30 1860 ---- ---- ---- ---- 209.00 +5.50 203.50 1865 ---- ---- ---- ---- 206.20 +5.50 200.70 1870 ---- ---- ---- ---- 203.30 +5.40 197.90 1875 ---- ---- ---- ---- 200.50 +5.40 195.10 1880 ---- ---- ---- ---- 197.80 +5.40 192.40 1885 ---- ---- ---- ---- 195.00 +5.30 189.70 1890 ---- ---- ---- ---- 192.40 +5.30 187.10 1895 ---- ---- ---- ---- 189.70 +5.20 184.50 1900 ---- ---- ---- ---- 187.10 +5.20 181.90 1905 ---- ---- ---- ---- 184.50 +5.10 179.40 1910 ---- ---- ---- ---- 181.90 +5.00 176.90 1915 ---- ---- ---- ---- 179.40 +5.00 174.40 1920 ---- ---- ---- ---- 176.90 +4.90 172.00 1925 ---- ---- ---- ---- 174.50 +4.90 169.60 1930 ---- ---- ---- ---- 172.10 +4.90 167.20 1935 ---- ---- ---- ---- 169.70 +4.80 164.90 1940 ---- ---- ---- ---- 167.30 +4.70 162.60 1945 ---- ---- ---- ---- 165.00 +4.70 160.30 1950 ---- ---- ---- ---- 162.70 +4.60 158.10 1955 ---- ---- ---- ---- 160.50 +4.60 155.90 1960 ---- ---- ---- ---- 158.30 +4.50 153.80 1965 ---- ---- ---- ---- 156.10 +4.50 151.60 1970 ---- ---- ---- ---- 154.00 +4.40 149.60 1975 ---- ---- ---- ---- 151.90 +4.40 147.50 1980 ---- ---- ---- ---- 149.80 +4.30 145.50 1985 ---- ---- ---- ---- 147.80 +4.30 143.50 1990 ---- ---- ---- ---- 145.80 +4.30 141.50 1995 ---- ---- ---- ---- 143.80 +4.20 139.60 2000 ---- ---- ---- ---- 141.90 +4.20 137.70 2005 ---- ---- ---- ---- 140.00 +4.10 135.90 2010 ---- ---- ---- ---- 138.10 +4.00 134.10 2015 ---- ---- ---- ---- 136.30 +4.00 132.30 2020 ---- ---- ---- ---- 134.50 +4.00 130.50 2025 ---- ---- ---- ---- 132.70 +3.90 128.80 2030 ---- ---- ---- ---- 131.00 +3.90 127.10 2035 ---- ---- ---- ---- 129.30 +3.80 125.50 2040 ---- ---- ---- ---- 127.60 +3.70 123.90 2045 ---- ---- ---- ---- 126.00 +3.70 122.30 2050 ---- ---- ---- ---- 124.40 +3.70 120.70 2055 ---- ---- ---- ---- 122.80 +3.60 119.20 2060 ---- ---- ---- ---- 121.30 +3.60 117.70 2065 ---- ---- ---- ---- 119.80 +3.60 116.20 2070 ---- ---- ---- ---- 118.30 +3.50 114.80 2075 ---- ---- ---- ---- 116.80 +3.40 113.40 2080 ---- ---- ---- ---- 115.40 +3.40 112.00 2085 ---- ---- ---- ---- 114.00 +3.40 110.60 2090 ---- ---- ---- ---- 112.60 +3.40 109.20 2095 ---- ---- ---- ---- 111.20 +3.30 107.90 2100 ---- ---- ---- ---- 109.90 +3.30 106.60 2105 ---- ---- ---- ---- 108.60 +3.30 105.30 2110 ---- ---- ---- ---- 107.30 +3.20 104.10 2115 ---- ---- ---- ---- 106.00 +3.20 102.80 2120 ---- ---- ---- ---- 104.70 +3.10 101.60 2125 ---- ---- ---- ---- 103.50 +3.10 100.40 2130 ---- ---- ---- ---- 102.20 +3.00 99.20 2135 ---- ---- ---- ---- 101.00 +3.00 98.00 2140 ---- ---- ---- ---- 99.80 +2.90 96.90 2145 ---- ---- ---- ---- 98.70 +3.00 95.70 2150 ---- ---- ---- ---- 97.50 +2.90 94.60 2155 ---- ---- ---- ---- 96.30 +2.80 93.50 2160 ---- ---- ---- ---- 95.20 +2.80 92.40 2165 ---- ---- ---- ---- 94.10 +2.80 91.30 2170 ---- ---- ---- ---- 93.00 +2.80 90.20 2175 ---- ---- ---- ---- 91.90 +2.70 89.20 2180 ---- ---- ---- ---- 90.80 +2.70 88.10 2190 ---- ---- ---- ---- 88.70 +2.60 86.10 2200 ---- ---- ---- ---- 86.70 +2.60 84.10 2210 ---- ---- ---- ---- 84.70 +2.50 82.20 2220 ---- ---- ---- ---- 82.80 +2.50 80.30 2225 ---- ---- ---- ---- 81.90 +2.50 79.40 2230 ---- ---- ---- ---- 80.90 +2.40 78.50 2240 ---- ---- ---- ---- 79.10 +2.30 76.80 2250 ---- ---- ---- ---- 77.40 +2.30 75.10 2260 ---- ---- ---- ---- 75.60 +2.20 73.40 2270 ---- ---- ---- ---- 74.00 +2.20 71.80 2275 ---- ---- ---- ---- 73.20 +2.20 71.00 2280 ---- ---- ---- ---- 72.40 ---- ---- 2300 ---- ---- ---- ---- 69.30 +2.00 67.30 2325 ---- ---- ---- ---- 65.70 +1.90 63.80 2350 ---- ---- ---- ---- 62.30 +1.80 60.50 2375 ---- ---- ---- ---- 59.20 +1.70 57.50 2400 ---- ---- ---- ---- 56.30 +1.60 54.70 2425 ---- ---- ---- ---- 53.60 +1.50 52.10 2450 ---- ---- ---- ---- 51.10 +1.40 49.70 2475 ---- ---- ---- ---- 48.80 ---- ---- OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 739.40 +9.00 730.40 1275 ---- ---- ---- ---- 714.40 +9.00 705.40 1300 ---- ---- ---- ---- 689.40 +9.00 680.40 1325 ---- ---- ---- ---- 664.40 +9.00 655.40 1350 ---- ---- ---- ---- 639.40 +9.00 630.40 1375 ---- ---- ---- ---- 614.60 +8.90 605.70 1400 ---- ---- ---- ---- 590.00 +8.80 581.20 1425 ---- ---- ---- ---- 565.70 +8.70 557.00 1440 ---- ---- ---- ---- 551.30 +8.70 542.60 1450 ---- ---- ---- ---- 541.70 +8.60 533.10 1460 ---- ---- ---- ---- 532.20 +8.60 523.60 1470 ---- ---- ---- ---- 522.70 +8.50 514.20 1475 ---- ---- ---- ---- 518.00 +8.50 509.50 1480 ---- ---- ---- ---- 513.30 +8.50 504.80 1490 ---- ---- ---- ---- 503.90 +8.50 495.40 1500 ---- ---- ---- ---- 494.50 +8.40 486.10 1510 ---- ---- ---- ---- 485.20 +8.30 476.90 1520 ---- ---- ---- ---- 476.00 +8.30 467.70 1525 ---- ---- ---- ---- 471.40 +8.30 463.10 1530 ---- ---- ---- ---- 466.80 +8.20 458.60 1540 ---- ---- ---- ---- 457.60 +8.10 449.50 1545 ---- ---- ---- ---- 453.10 +8.20 444.90 1550 ---- ---- ---- ---- 448.60 +8.20 440.40 1555 ---- ---- ---- ---- 444.00 +8.10 435.90 1560 ---- ---- ---- ---- 439.50 +8.00 431.50 1565 ---- ---- ---- ---- 435.00 +8.00 427.00 1570 ---- ---- ---- ---- 430.60 +8.10 422.50 1575 ---- ---- ---- ---- 426.10 +8.00 418.10 1580 ---- ---- ---- ---- 421.60 +7.90 413.70 1585 ---- ---- ---- ---- 417.20 +7.90 409.30 1590 ---- ---- ---- ---- 412.80 +7.90 404.90 1595 ---- ---- ---- ---- 408.40 +7.90 400.50 1600 ---- ---- ---- ---- 404.00 +7.80 396.20 1605 ---- ---- ---- ---- 399.70 +7.80 391.90 1610 ---- ---- ---- ---- 395.30 +7.70 387.60 1615 ---- ---- ---- ---- 391.00 +7.70 383.30 1620 ---- ---- ---- ---- 386.70 +7.70 379.00 1625 ---- ---- ---- ---- 382.40 +7.70 374.70 1630 ---- ---- ---- ---- 378.20 +7.70 370.50 1635 ---- ---- ---- ---- 373.90 +7.60 366.30 1640 ---- ---- ---- ---- 369.70 +7.60 362.10 1645 ---- ---- ---- ---- 365.50 +7.50 358.00 1650 ---- ---- ---- ---- 361.30 +7.50 353.80 1655 ---- ---- ---- ---- 357.20 +7.50 349.70 1660 ---- ---- ---- ---- 353.10 +7.50 345.60 1665 ---- ---- ---- ---- 349.00 +7.40 341.60 1670 ---- ---- ---- ---- 344.90 +7.40 337.50 1675 ---- ---- ---- ---- 340.80 +7.30 333.50 1680 ---- ---- ---- ---- 336.80 +7.30 329.50 1685 ---- ---- ---- ---- 332.80 +7.20 325.60 1690 ---- ---- ---- ---- 328.80 +7.10 321.70 1695 ---- ---- ---- ---- 324.90 +7.10 317.80 1700 ---- ---- ---- ---- 321.00 +7.10 313.90 1705 ---- ---- ---- ---- 317.10 +7.10 310.00 1710 ---- ---- ---- ---- 313.30 +7.10 306.20 1715 ---- ---- ---- ---- 309.40 +6.90 302.50 1720 ---- ---- ---- ---- 305.60 +6.90 298.70 1725 ---- ---- ---- ---- 301.90 +6.90 295.00 1730 ---- ---- ---- ---- 298.20 +6.90 291.30 1735 ---- ---- ---- ---- 294.50 +6.80 287.70 1740 ---- ---- ---- ---- 290.80 +6.70 284.10 1745 ---- ---- ---- ---- 287.20 +6.70 280.50 1750 ---- ---- ---- ---- 283.60 +6.70 276.90 1755 ---- ---- ---- ---- 280.00 +6.60 273.40 1760 ---- ---- ---- ---- 276.50 +6.60 269.90 1765 ---- ---- ---- ---- 273.00 +6.50 266.50 1770 ---- ---- ---- ---- 269.50 +6.40 263.10 1775 ---- ---- ---- ---- 266.10 +6.40 259.70 1780 ---- ---- ---- ---- 262.70 +6.30 256.40 1785 ---- ---- ---- ---- 259.40 +6.40 253.00 1790 ---- ---- ---- ---- 256.00 +6.20 249.80 1795 ---- ---- ---- ---- 252.70 +6.20 246.50 1800 ---- ---- ---- ---- 249.50 +6.20 243.30 1805 ---- ---- ---- ---- 246.20 +6.10 240.10 1810 ---- ---- ---- ---- 243.00 +6.00 237.00 1815 ---- ---- ---- ---- 239.90 +6.10 233.80 1820 ---- ---- ---- ---- 236.70 +5.90 230.80 1825 ---- ---- ---- ---- 233.60 +5.90 227.70 1830 ---- ---- ---- ---- 230.60 +5.90 224.70 1835 ---- ---- ---- ---- 227.50 +5.80 221.70 1840 ---- ---- ---- ---- 224.50 +5.70 218.80 1845 ---- ---- ---- ---- 221.60 +5.80 215.80 1850 ---- ---- ---- ---- 218.60 +5.60 213.00 1855 ---- ---- ---- ---- 215.70 +5.60 210.10 1860 ---- ---- ---- ---- 212.90 +5.60 207.30 1865 ---- ---- ---- ---- 210.00 +5.50 204.50 1870 ---- ---- ---- ---- 207.20 +5.40 201.80 1875 ---- ---- ---- ---- 204.50 +5.40 199.10 1880 ---- ---- ---- ---- 201.70 +5.30 196.40 1885 ---- ---- ---- ---- 199.10 +5.40 193.70 1890 ---- ---- ---- ---- 196.40 +5.30 191.10 1895 ---- ---- ---- ---- 193.80 +5.20 188.60 1900 ---- ---- ---- ---- 191.20 +5.20 186.00 1905 ---- ---- ---- ---- 188.60 +5.10 183.50 1910 ---- ---- ---- ---- 186.10 +5.00 181.10 1915 ---- ---- ---- ---- 183.60 +5.00 178.60 1920 ---- ---- ---- ---- 181.20 +5.00 176.20 1925 ---- ---- ---- ---- 178.70 +4.90 173.80 1930 ---- ---- ---- ---- 176.40 +4.90 171.50 1935 ---- ---- ---- ---- 174.00 +4.80 169.20 1940 ---- ---- ---- ---- 171.70 +4.80 166.90 1945 ---- ---- ---- ---- 169.40 +4.70 164.70 1950 ---- ---- ---- ---- 167.20 +4.70 162.50 1955 ---- ---- ---- ---- 164.90 +4.60 160.30 1960 ---- ---- ---- ---- 162.80 +4.60 158.20 1965 ---- ---- ---- ---- 160.60 +4.50 156.10 1970 ---- ---- ---- ---- 158.50 +4.50 154.00 1975 ---- ---- ---- ---- 156.40 +4.40 152.00 1980 ---- ---- ---- ---- 154.30 +4.30 150.00 1985 ---- ---- ---- ---- 152.30 +4.30 148.00 1990 ---- ---- ---- ---- 150.40 +4.30 146.10 1995 ---- ---- ---- ---- 148.40 +4.20 144.20 2000 ---- ---- ---- ---- 146.50 +4.20 142.30 2005 ---- ---- ---- ---- 144.60 +4.10 140.50 2010 ---- ---- ---- ---- 142.80 +4.10 138.70 2015 ---- ---- ---- ---- 140.90 +4.00 136.90 2020 ---- ---- ---- ---- 139.20 +4.00 135.20 2025 ---- ---- ---- ---- 137.40 +3.90 133.50 2030 ---- ---- ---- ---- 135.70 +3.90 131.80 2035 ---- ---- ---- ---- 134.00 +3.80 130.20 2040 ---- ---- ---- ---- 132.40 +3.80 128.60 2045 ---- ---- ---- ---- 130.80 +3.80 127.00 2050 ---- ---- ---- ---- 129.20 +3.70 125.50 2055 ---- ---- ---- ---- 127.70 +3.70 124.00 2060 ---- ---- ---- ---- 126.10 +3.60 122.50 2065 ---- ---- ---- ---- 124.60 +3.60 121.00 2070 ---- ---- ---- ---- 123.20 +3.60 119.60 2075 ---- ---- ---- ---- 121.70 +3.50 118.20 2080 ---- ---- ---- ---- 120.30 +3.50 116.80 2085 ---- ---- ---- ---- 118.90 +3.40 115.50 2090 ---- ---- ---- ---- 117.50 +3.40 114.10 2095 ---- ---- ---- ---- 116.20 +3.40 112.80 2100 ---- ---- ---- ---- 114.80 +3.30 111.50 2105 ---- ---- ---- ---- 113.50 +3.30 110.20 2110 ---- ---- ---- ---- 112.20 +3.20 109.00 2115 ---- ---- ---- ---- 110.90 +3.20 107.70 2120 ---- ---- ---- ---- 109.70 +3.20 106.50 2125 ---- ---- ---- ---- 108.40 +3.20 105.20 2130 ---- ---- ---- ---- 107.20 +3.20 104.00 2135 ---- ---- ---- ---- 105.90 +3.10 102.80 2140 ---- ---- ---- ---- 104.70 +3.00 101.70 2145 ---- ---- ---- ---- 103.50 +3.00 100.50 2150 ---- ---- ---- ---- 102.30 +3.00 99.30 2155 ---- ---- ---- ---- 101.10 +2.90 98.20 2160 ---- ---- ---- ---- 100.00 +3.00 97.00 2165 ---- ---- ---- ---- 98.80 +2.90 95.90 2170 ---- ---- ---- ---- 97.70 +2.90 94.80 2175 ---- ---- ---- ---- 96.60 +2.80 93.80 2180 ---- ---- ---- ---- 95.50 +2.80 92.70 2190 ---- ---- ---- ---- 93.40 +2.70 90.70 2200 ---- ---- ---- ---- 91.40 +2.70 88.70 2210 ---- ---- ---- ---- 89.50 +2.60 86.90 2220 ---- ---- ---- ---- 87.70 +2.60 85.10 2225 ---- ---- ---- ---- 86.80 +2.50 84.30 2230 ---- ---- ---- ---- 86.00 +2.50 83.50 2240 ---- ---- ---- ---- 84.30 +2.40 81.90 2250 ---- ---- ---- ---- 82.70 +2.40 80.30 2260 ---- ---- ---- ---- 81.20 +2.30 78.90 2270 ---- ---- ---- ---- 79.70 +2.30 77.40 2275 ---- ---- ---- ---- 79.00 +2.30 76.70 2280 ---- ---- ---- ---- 78.20 ---- ---- 2300 ---- ---- ---- ---- 75.50 +2.20 73.30 2325 ---- ---- ---- ---- 72.20 +2.00 70.20 2350 ---- ---- ---- ---- 69.20 +1.90 67.30 2375 ---- ---- ---- ---- 66.40 +1.90 64.50 2400 ---- ---- ---- ---- 63.80 +1.80 62.00 2425 ---- ---- ---- ---- 61.40 +1.70 59.70 2450 ---- ---- ---- ---- 59.10 +1.60 57.50 2475 ---- ---- ---- ---- 57.00 ---- ---- OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 753.60 +9.00 744.60 1275 ---- ---- ---- ---- 728.60 +9.00 719.60 1300 ---- ---- ---- ---- 703.60 +9.00 694.60 1325 ---- ---- ---- ---- 678.60 +9.00 669.60 1350 ---- ---- ---- ---- 653.60 +9.00 644.60 1375 ---- ---- ---- ---- 628.70 +8.90 619.80 1400 ---- ---- ---- ---- 604.20 +8.80 595.40 1425 ---- ---- ---- ---- 580.00 +8.80 571.20 1450 ---- ---- ---- ---- 556.00 +8.60 547.40 1460 ---- ---- ---- ---- 546.60 +8.60 538.00 1470 ---- ---- ---- ---- 537.10 +8.50 528.60 1475 ---- ---- ---- ---- 532.40 +8.50 523.90 1480 ---- ---- ---- ---- 527.70 +8.50 519.20 1490 ---- ---- ---- ---- 518.40 +8.40 510.00 1500 ---- ---- ---- ---- 509.10 +8.40 500.70 1510 ---- ---- ---- ---- 499.90 +8.40 491.50 1520 ---- ---- ---- ---- 490.70 +8.30 482.40 1525 ---- ---- ---- ---- 486.10 +8.30 477.80 1530 ---- ---- ---- ---- 481.50 +8.20 473.30 1540 ---- ---- ---- ---- 472.50 +8.20 464.30 1545 ---- ---- ---- ---- 467.90 +8.10 459.80 1550 ---- ---- ---- ---- 463.40 +8.10 455.30 1555 ---- ---- ---- ---- 458.90 +8.10 450.80 1560 ---- ---- ---- ---- 454.50 +8.10 446.40 1565 ---- ---- ---- ---- 450.00 +8.10 441.90 1570 ---- ---- ---- ---- 445.50 +8.00 437.50 1575 ---- ---- ---- ---- 441.10 +8.00 433.10 1580 ---- ---- ---- ---- 436.70 +8.00 428.70 1585 ---- ---- ---- ---- 432.20 +7.90 424.30 1590 ---- ---- ---- ---- 427.80 +7.90 419.90 1595 ---- ---- ---- ---- 423.40 +7.80 415.60 1600 ---- ---- ---- ---- 419.10 +7.90 411.20 1605 ---- ---- ---- ---- 414.70 +7.80 406.90 1610 ---- ---- ---- ---- 410.40 +7.80 402.60 1615 ---- ---- ---- ---- 406.00 +7.70 398.30 1620 ---- ---- ---- ---- 401.70 +7.70 394.00 1625 ---- ---- ---- ---- 397.40 +7.70 389.70 1630 ---- ---- ---- ---- 393.10 +7.60 385.50 1635 ---- ---- ---- ---- 388.80 +7.60 381.20 1640 ---- ---- ---- ---- 384.60 +7.60 377.00 1645 ---- ---- ---- ---- 380.40 +7.60 372.80 1650 ---- ---- ---- ---- 376.20 +7.60 368.60 1655 ---- ---- ---- ---- 372.00 +7.50 364.50 1660 ---- ---- ---- ---- 367.80 +7.40 360.40 1665 ---- ---- ---- ---- 363.70 +7.40 356.30 1670 ---- ---- ---- ---- 359.60 +7.40 352.20 1675 ---- ---- ---- ---- 355.50 +7.30 348.20 1680 ---- ---- ---- ---- 351.50 +7.40 344.10 1685 ---- ---- ---- ---- 347.40 +7.20 340.20 1690 ---- ---- ---- ---- 343.50 +7.30 336.20 1695 ---- ---- ---- ---- 339.50 +7.20 332.30 1700 ---- ---- ---- ---- 335.60 +7.20 328.40 1705 ---- ---- ---- ---- 331.70 +7.20 324.50 1710 ---- ---- ---- ---- 327.80 +7.10 320.70 1715 ---- ---- ---- ---- 323.90 +7.00 316.90 1720 ---- ---- ---- ---- 320.10 +7.00 313.10 1725 ---- ---- ---- ---- 316.30 +6.90 309.40 1730 ---- ---- ---- ---- 312.60 +6.90 305.70 1735 ---- ---- ---- ---- 308.90 +6.90 302.00 1740 ---- ---- ---- ---- 305.20 +6.90 298.30 1745 ---- ---- ---- ---- 301.50 +6.80 294.70 1750 ---- ---- ---- ---- 297.90 +6.80 291.10 1755 ---- ---- ---- ---- 294.30 +6.70 287.60 1760 ---- ---- ---- ---- 290.70 +6.60 284.10 1765 ---- ---- ---- ---- 287.20 +6.60 280.60 1770 ---- ---- ---- ---- 283.70 +6.60 277.10 1775 ---- ---- ---- ---- 280.20 +6.50 273.70 1780 ---- ---- ---- ---- 276.80 +6.50 270.30 1785 ---- ---- ---- ---- 273.40 +6.40 267.00 1790 ---- ---- ---- ---- 270.00 +6.40 263.60 1795 ---- ---- ---- ---- 266.70 +6.40 260.30 1800 ---- ---- ---- ---- 263.40 +6.30 257.10 1805 ---- ---- ---- ---- 260.10 +6.20 253.90 1810 ---- ---- ---- ---- 256.80 +6.10 250.70 1815 ---- ---- ---- ---- 253.60 +6.10 247.50 1820 ---- ---- ---- ---- 250.50 +6.10 244.40 1825 ---- ---- ---- ---- 247.30 +6.00 241.30 1830 ---- ---- ---- ---- 244.20 +6.00 238.20 1835 ---- ---- ---- ---- 241.10 +5.90 235.20 1840 ---- ---- ---- ---- 238.10 +5.90 232.20 1845 ---- ---- ---- ---- 235.00 +5.80 229.20 1850 ---- ---- ---- ---- 232.10 +5.80 226.30 1855 ---- ---- ---- ---- 229.10 +5.70 223.40 1860 ---- ---- ---- ---- 226.20 +5.70 220.50 1865 ---- ---- ---- ---- 223.30 +5.70 217.60 1870 ---- ---- ---- ---- 220.40 +5.60 214.80 1875 ---- ---- ---- ---- 217.60 +5.50 212.10 1880 ---- ---- ---- ---- 214.80 +5.50 209.30 1885 ---- ---- ---- ---- 212.10 +5.50 206.60 1890 ---- ---- ---- ---- 209.40 +5.40 204.00 1895 ---- ---- ---- ---- 206.70 +5.40 201.30 1900 ---- ---- ---- ---- 204.00 +5.30 198.70 1905 ---- ---- ---- ---- 201.40 +5.20 196.20 1910 ---- ---- ---- ---- 198.80 +5.20 193.60 1915 ---- ---- ---- ---- 196.30 +5.20 191.10 1920 ---- ---- ---- ---- 193.80 +5.10 188.70 1925 ---- ---- ---- ---- 191.30 +5.10 186.20 1930 ---- ---- ---- ---- 188.80 +5.00 183.80 1935 ---- ---- ---- ---- 186.40 +5.00 181.40 1940 ---- ---- ---- ---- 184.00 +4.90 179.10 1945 ---- ---- ---- ---- 181.70 +4.90 176.80 1950 ---- ---- ---- ---- 179.40 +4.90 174.50 1955 ---- ---- ---- ---- 177.10 +4.80 172.30 1960 ---- ---- ---- ---- 174.80 +4.70 170.10 1965 ---- ---- ---- ---- 172.60 +4.70 167.90 1970 ---- ---- ---- ---- 170.40 +4.60 165.80 1975 ---- ---- ---- ---- 168.20 +4.50 163.70 1980 ---- ---- ---- ---- 166.10 +4.50 161.60 1985 ---- ---- ---- ---- 164.00 +4.50 159.50 1990 ---- ---- ---- ---- 162.00 +4.50 157.50 1995 ---- ---- ---- ---- 160.00 +4.40 155.60 2000 ---- ---- ---- ---- 158.00 +4.40 153.60 2005 ---- ---- ---- ---- 156.00 +4.30 151.70 2010 ---- ---- ---- ---- 154.10 +4.30 149.80 2015 ---- ---- ---- ---- 152.20 +4.20 148.00 2020 ---- ---- ---- ---- 150.30 +4.10 146.20 2025 ---- ---- ---- ---- 148.50 +4.10 144.40 2030 ---- ---- ---- ---- 146.70 +4.10 142.60 2035 ---- ---- ---- ---- 144.90 +4.00 140.90 2040 ---- ---- ---- ---- 143.20 +4.00 139.20 2045 ---- ---- ---- ---- 141.50 +4.00 137.50 2050 ---- ---- ---- ---- 139.80 +3.90 135.90 2055 ---- ---- ---- ---- 138.20 +3.90 134.30 2060 ---- ---- ---- ---- 136.60 +3.80 132.80 2065 ---- ---- ---- ---- 135.00 +3.80 131.20 2070 ---- ---- ---- ---- 133.50 +3.80 129.70 2075 ---- ---- ---- ---- 131.90 +3.70 128.20 2080 ---- ---- ---- ---- 130.40 +3.60 126.80 2085 ---- ---- ---- ---- 129.00 +3.60 125.40 2090 ---- ---- ---- ---- 127.50 +3.60 123.90 2095 ---- ---- ---- ---- 126.10 +3.50 122.60 2100 ---- ---- ---- ---- 124.70 +3.50 121.20 2105 ---- ---- ---- ---- 123.40 +3.50 119.90 2110 ---- ---- ---- ---- 122.00 +3.40 118.60 2115 ---- ---- ---- ---- 120.70 +3.40 117.30 2120 ---- ---- ---- ---- 119.40 +3.40 116.00 2125 ---- ---- ---- ---- 118.10 +3.30 114.80 2130 ---- ---- ---- ---- 116.80 +3.20 113.60 2135 ---- ---- ---- ---- 115.60 +3.30 112.30 2140 ---- ---- ---- ---- 114.40 +3.20 111.20 2145 ---- ---- ---- ---- 113.20 +3.20 110.00 2150 ---- ---- ---- ---- 112.00 +3.20 108.80 2155 ---- ---- ---- ---- 110.80 +3.10 107.70 2160 ---- ---- ---- ---- 109.60 +3.00 106.60 2165 ---- ---- ---- ---- 108.50 +3.10 105.40 2170 ---- ---- ---- ---- 107.40 +3.10 104.30 2175 ---- ---- ---- ---- 106.30 +3.00 103.30 2180 ---- ---- ---- ---- 105.20 +3.00 102.20 2185 ---- ---- ---- ---- 104.10 +2.90 101.20 2190 ---- ---- ---- ---- 103.00 +2.90 100.10 2195 ---- ---- ---- ---- 102.00 ---- ---- 2200 ---- ---- ---- ---- 100.90 +2.80 98.10 2210 ---- ---- ---- ---- 98.90 +2.80 96.10 2220 ---- ---- ---- ---- 96.90 +2.70 94.20 2225 ---- ---- ---- ---- 96.00 +2.70 93.30 2230 ---- ---- ---- ---- 95.00 +2.70 92.30 2240 ---- ---- ---- ---- 93.10 +2.60 90.50 2250 ---- ---- ---- ---- 91.30 +2.50 88.80 2260 ---- ---- ---- ---- 89.50 +2.50 87.00 2270 ---- ---- ---- ---- 87.80 +2.40 85.40 2275 ---- ---- ---- ---- 87.00 +2.40 84.60 2280 ---- ---- ---- ---- 86.20 +2.40 83.80 2290 ---- ---- ---- ---- 84.50 ---- ---- 2300 ---- ---- ---- ---- 82.90 +2.30 80.60 2325 ---- ---- ---- ---- 79.20 +2.20 77.00 2350 ---- ---- ---- ---- 75.70 +2.10 73.60 2375 ---- ---- ---- ---- 72.40 +2.00 70.40 2400 ---- ---- ---- ---- 69.30 +1.90 67.40 2425 ---- ---- ---- ---- 66.40 +1.80 64.60 2450 ---- ---- ---- ---- 63.80 +1.80 62.00 2475 ---- ---- ---- ---- 61.30 +1.70 59.60 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1003.60 +9.00 994.60 1025 ---- ---- ---- ---- 978.60 +9.00 969.60 1050 ---- ---- ---- ---- 953.60 +9.00 944.60 1075 ---- ---- ---- ---- 928.60 +9.00 919.60 1090 ---- ---- ---- ---- 913.60 +9.00 904.60 1100 ---- ---- ---- ---- 903.60 +9.00 894.60 1110 ---- ---- ---- ---- 893.60 +9.00 884.60 1120 ---- ---- ---- ---- 883.60 +9.00 874.60 1125 ---- ---- ---- ---- 878.60 +9.00 869.60 1130 ---- ---- ---- ---- 873.60 +9.00 864.60 1140 ---- ---- ---- ---- 863.60 +9.00 854.60 1150 ---- ---- ---- ---- 853.60 +9.00 844.60 1160 ---- ---- ---- ---- 843.60 +9.00 834.60 1170 ---- ---- ---- ---- 833.60 +9.00 824.60 1175 ---- ---- ---- ---- 828.60 +9.00 819.60 1180 ---- ---- ---- ---- 823.60 +9.00 814.60 1190 ---- ---- ---- ---- 813.60 +9.00 804.60 1195 ---- ---- ---- ---- 808.60 +9.00 799.60 1200 ---- ---- ---- ---- 803.60 +9.00 794.60 1205 ---- ---- ---- ---- 798.60 +9.00 789.60 1210 ---- ---- ---- ---- 793.60 +9.00 784.60 1215 ---- ---- ---- ---- 788.60 +9.00 779.60 1220 ---- ---- ---- ---- 783.60 +9.00 774.60 1225 ---- ---- ---- ---- 778.60 +9.00 769.60 1230 ---- ---- ---- ---- 773.60 +9.00 764.60 1235 ---- ---- ---- ---- 768.60 +9.00 759.60 1240 ---- ---- ---- ---- 763.60 +9.00 754.60 1245 ---- ---- ---- ---- 758.60 +9.00 749.60 1250 ---- ---- ---- ---- 753.60 +9.00 744.60 1255 ---- ---- ---- ---- 748.60 +9.00 739.60 1260 ---- ---- ---- ---- 743.60 +9.00 734.60 1265 ---- ---- ---- ---- 738.60 +9.00 729.60 1270 ---- ---- ---- ---- 733.60 +9.00 724.60 1275 ---- ---- ---- ---- 728.60 +9.00 719.60 1280 ---- ---- ---- ---- 723.60 +9.00 714.60 1285 ---- ---- ---- ---- 718.60 +9.00 709.60 1290 ---- ---- ---- ---- 713.60 +9.00 704.60 1295 ---- ---- ---- ---- 708.60 +9.00 699.60 1300 ---- ---- ---- ---- 703.60 +9.00 694.60 1305 ---- ---- ---- ---- 698.60 +9.00 689.60 1310 ---- ---- ---- ---- 693.60 +9.00 684.60 1315 ---- ---- ---- ---- 688.60 +9.00 679.60 1320 ---- ---- ---- ---- 683.60 +8.90 674.70 1325 ---- ---- ---- ---- 678.70 +9.00 669.70 1330 ---- ---- ---- ---- 673.70 +8.90 664.80 1335 ---- ---- ---- ---- 668.70 +8.90 659.80 1340 ---- ---- ---- ---- 663.80 +8.90 654.90 1345 ---- ---- ---- ---- 658.90 +8.90 650.00 1350 ---- ---- ---- ---- 653.90 +8.90 645.00 1355 ---- ---- ---- ---- 649.00 +8.90 640.10 1360 ---- ---- ---- ---- 644.10 +8.80 635.30 1365 ---- ---- ---- ---- 639.20 +8.80 630.40 1370 ---- ---- ---- ---- 634.30 +8.80 625.50 1375 ---- ---- ---- ---- 629.40 +8.80 620.60 1380 ---- ---- ---- ---- 624.60 +8.80 615.80 1385 ---- ---- ---- ---- 619.70 +8.80 610.90 1390 ---- ---- ---- ---- 614.90 +8.80 606.10 1395 ---- ---- ---- ---- 610.00 +8.70 601.30 1400 ---- ---- ---- ---- 605.20 +8.70 596.50 1405 ---- ---- ---- ---- 600.40 +8.80 591.60 1410 ---- ---- ---- ---- 595.50 +8.60 586.90 1415 ---- ---- ---- ---- 590.70 +8.60 582.10 1420 ---- ---- ---- ---- 586.00 +8.70 577.30 1425 ---- ---- ---- ---- 581.20 +8.70 572.50 1430 ---- ---- ---- ---- 576.40 +8.60 567.80 1435 ---- ---- ---- ---- 571.60 +8.60 563.00 1440 ---- ---- ---- ---- 566.90 +8.60 558.30 1445 ---- ---- ---- ---- 562.10 +8.50 553.60 1450 ---- ---- ---- ---- 557.40 +8.60 548.80 1455 ---- ---- ---- ---- 552.70 +8.60 544.10 1460 ---- ---- ---- ---- 548.00 +8.60 539.40 1465 ---- ---- ---- ---- 543.30 +8.50 534.80 1470 ---- ---- ---- ---- 538.60 +8.50 530.10 1475 ---- ---- ---- ---- 533.90 +8.50 525.40 1480 ---- ---- ---- ---- 529.20 +8.40 520.80 1485 ---- ---- ---- ---- 524.60 +8.40 516.20 1490 ---- ---- ---- ---- 519.90 +8.40 511.50 1495 ---- ---- ---- ---- 515.30 +8.40 506.90 1500 ---- ---- ---- ---- 510.70 +8.40 502.30 1505 ---- ---- ---- ---- 506.10 +8.40 497.70 1510 ---- ---- ---- ---- 501.50 +8.30 493.20 1515 ---- ---- ---- ---- 496.90 +8.30 488.60 1520 ---- ---- ---- ---- 492.30 +8.20 484.10 1525 ---- ---- ---- ---- 487.80 +8.20 479.60 1530 ---- ---- ---- ---- 483.20 +8.20 475.00 1535 ---- ---- ---- ---- 478.70 +8.20 470.50 1540 ---- ---- ---- ---- 474.20 +8.20 466.00 1545 ---- ---- ---- ---- 469.70 +8.10 461.60 1550 ---- ---- ---- ---- 465.20 +8.10 457.10 1555 ---- ---- ---- ---- 460.80 +8.10 452.70 1560 ---- ---- ---- ---- 456.30 +8.10 448.20 1565 ---- ---- ---- ---- 451.90 +8.10 443.80 1570 ---- ---- ---- ---- 447.40 +8.00 439.40 1575 ---- ---- ---- ---- 443.00 +7.90 435.10 1580 ---- ---- ---- ---- 438.60 +7.90 430.70 1585 ---- ---- ---- ---- 434.20 +7.90 426.30 1590 ---- ---- ---- ---- 429.90 +7.90 422.00 1595 ---- ---- ---- ---- 425.50 +7.80 417.70 1600 ---- ---- ---- ---- 421.20 +7.80 413.40 1605 ---- ---- ---- ---- 416.80 +7.70 409.10 1610 ---- ---- ---- ---- 412.50 +7.70 404.80 1615 ---- ---- ---- ---- 408.20 +7.70 400.50 1620 ---- ---- ---- ---- 404.00 +7.70 396.30 1625 ---- ---- ---- ---- 399.70 +7.70 392.00 1630 ---- ---- ---- ---- 395.40 +7.60 387.80 1635 ---- ---- ---- ---- 391.20 +7.60 383.60 1640 ---- ---- ---- ---- 387.00 +7.60 379.40 1645 ---- ---- ---- ---- 382.80 +7.50 375.30 1650 ---- ---- ---- ---- 378.60 +7.50 371.10 1655 ---- ---- ---- ---- 374.50 +7.50 367.00 1660 ---- ---- ---- ---- 370.40 +7.50 362.90 1665 ---- ---- ---- ---- 366.30 +7.40 358.90 1670 ---- ---- ---- ---- 362.20 +7.30 354.90 1675 ---- ---- ---- ---- 358.20 +7.30 350.90 1680 ---- ---- ---- ---- 354.20 +7.30 346.90 1685 ---- ---- ---- ---- 350.20 +7.20 343.00 1690 ---- ---- ---- ---- 346.30 +7.20 339.10 1695 ---- ---- ---- ---- 342.30 +7.10 335.20 1700 ---- ---- ---- ---- 338.50 +7.20 331.30 1705 ---- ---- ---- ---- 334.60 +7.10 327.50 1710 ---- ---- ---- ---- 330.80 +7.10 323.70 1715 ---- ---- ---- ---- 327.00 +7.10 319.90 1720 ---- ---- ---- ---- 323.20 +7.00 316.20 1725 ---- ---- ---- ---- 319.50 +7.00 312.50 1730 ---- ---- ---- ---- 315.70 +6.90 308.80 1735 ---- ---- ---- ---- 312.10 +6.90 305.20 1740 ---- ---- ---- ---- 308.40 +6.80 301.60 1745 ---- ---- ---- ---- 304.80 +6.80 298.00 1750 ---- ---- ---- ---- 301.20 +6.70 294.50 1755 ---- ---- ---- ---- 297.70 +6.70 291.00 1760 ---- ---- ---- ---- 294.10 +6.60 287.50 1765 ---- ---- ---- ---- 290.70 +6.60 284.10 1770 ---- ---- ---- ---- 287.20 +6.50 280.70 1775 ---- ---- ---- ---- 283.80 +6.50 277.30 1780 ---- ---- ---- ---- 280.40 +6.50 273.90 1785 ---- ---- ---- ---- 277.00 +6.40 270.60 1790 ---- ---- ---- ---- 273.70 +6.40 267.30 1795 ---- ---- ---- ---- 270.40 +6.30 264.10 1800 ---- ---- ---- ---- 267.10 +6.20 260.90 1805 ---- ---- ---- ---- 263.90 +6.20 257.70 1810 ---- ---- ---- ---- 260.70 +6.20 254.50 1815 ---- ---- ---- ---- 257.50 +6.10 251.40 1820 ---- ---- ---- ---- 254.40 +6.10 248.30 1825 ---- ---- ---- ---- 251.30 +6.10 245.20 1830 ---- ---- ---- ---- 248.20 +6.00 242.20 1835 ---- ---- ---- ---- 245.20 +6.00 239.20 1840 ---- ---- ---- ---- 242.10 +5.80 236.30 1845 ---- ---- ---- ---- 239.20 +5.90 233.30 1850 ---- ---- ---- ---- 236.20 +5.80 230.40 400 1855 ---- ---- ---- ---- 233.30 +5.70 227.60 1860 ---- ---- ---- ---- 230.40 +5.70 224.70 1865 ---- ---- ---- ---- 227.60 +5.70 221.90 1870 ---- ---- ---- ---- 224.80 +5.60 219.20 1875 ---- ---- ---- ---- 222.00 +5.60 216.40 1880 ---- ---- ---- ---- 219.20 +5.50 213.70 75 1885 ---- ---- ---- ---- 216.50 +5.50 211.00 1890 ---- ---- ---- ---- 213.80 +5.40 208.40 1895 ---- ---- ---- ---- 211.20 +5.40 205.80 1900 ---- ---- ---- ---- 208.60 +5.40 203.20 1905 ---- ---- ---- ---- 206.00 +5.30 200.70 1910 ---- ---- ---- ---- 203.40 +5.20 198.20 1915 ---- ---- ---- ---- 200.90 +5.20 195.70 1920 ---- ---- ---- ---- 198.40 +5.10 193.30 1925 ---- ---- ---- ---- 195.90 +5.00 190.90 1930 ---- ---- ---- ---- 193.50 +5.00 188.50 1935 ---- ---- ---- ---- 191.10 +5.00 186.10 1940 ---- ---- ---- ---- 188.80 +5.00 183.80 1945 ---- ---- ---- ---- 186.40 +4.90 181.50 1950 ---- ---- ---- ---- 184.10 +4.80 179.30 1955 ---- ---- ---- ---- 181.90 +4.80 177.10 1960 ---- ---- ---- ---- 179.60 +4.70 174.90 1965 ---- ---- ---- ---- 177.40 +4.70 172.70 1970 ---- ---- ---- ---- 175.30 +4.70 170.60 100 1975 ---- ---- ---- ---- 173.10 +4.60 168.50 1980 ---- ---- ---- ---- 171.00 +4.50 166.50 1985 ---- ---- ---- ---- 169.00 +4.60 164.40 1990 ---- ---- ---- ---- 166.90 +4.50 162.40 1995 ---- ---- ---- ---- 164.90 +4.40 160.50 2000 ---- ---- ---- ---- 162.90 +4.40 158.50 130 2005 ---- ---- ---- ---- 161.00 +4.40 156.60 2010 ---- ---- ---- ---- 159.10 +4.30 154.80 2015 ---- ---- ---- ---- 157.20 +4.30 152.90 2020 ---- ---- ---- ---- 155.40 +4.20 151.20 2025 ---- ---- ---- ---- 153.60 +4.20 149.40 2030 ---- ---- ---- ---- 151.80 +4.10 147.70 2035 ---- ---- ---- ---- 150.00 +4.00 146.00 2040 ---- ---- ---- ---- 148.30 +4.00 144.30 2045 ---- ---- ---- ---- 146.70 +4.00 142.70 2050 ---- ---- ---- ---- 145.00 +3.90 141.10 2055 ---- ---- ---- ---- 143.40 +3.90 139.50 2060 ---- ---- ---- ---- 141.80 +3.90 137.90 2065 ---- ---- ---- ---- 140.30 +3.90 136.40 2070 ---- ---- ---- ---- 138.80 +3.80 135.00 2075 ---- ---- ---- ---- 137.30 +3.80 133.50 2080 ---- ---- ---- ---- 135.80 +3.70 132.10 2085 ---- ---- ---- ---- 134.40 +3.70 130.70 2090 ---- ---- ---- ---- 132.90 +3.60 129.30 2095 ---- ---- ---- ---- 131.50 +3.60 127.90 2100 ---- ---- ---- ---- 130.20 +3.60 126.60 2105 ---- ---- ---- ---- 128.80 +3.50 125.30 2110 ---- ---- ---- ---- 127.50 +3.50 124.00 2115 ---- ---- ---- ---- 126.20 +3.50 122.70 2120 ---- ---- ---- ---- 124.90 +3.50 121.40 2125 ---- ---- ---- ---- 123.60 +3.40 120.20 2130 ---- ---- ---- ---- 122.30 +3.40 118.90 2135 ---- ---- ---- ---- 121.00 +3.30 117.70 2140 ---- ---- ---- ---- 119.80 +3.30 116.50 2145 ---- ---- ---- ---- 118.50 +3.20 115.30 2150 ---- ---- ---- ---- 117.30 +3.20 114.10 2155 ---- ---- ---- ---- 116.10 +3.20 112.90 2160 ---- ---- ---- ---- 114.90 +3.20 111.70 2165 ---- ---- ---- ---- 113.70 +3.10 110.60 2170 ---- ---- ---- ---- 112.50 +3.10 109.40 2175 ---- ---- ---- ---- 111.40 +3.10 108.30 2180 ---- ---- ---- ---- 110.20 +3.00 107.20 2185 ---- ---- ---- ---- 109.10 +3.00 106.10 2190 ---- ---- ---- ---- 108.00 +3.00 105.00 2195 ---- ---- ---- ---- 106.90 +3.00 103.90 2200 ---- ---- ---- ---- 105.80 +2.90 102.90 500 2205 ---- ---- ---- ---- 104.80 +2.90 101.90 2210 ---- ---- ---- ---- 103.80 +2.90 100.90 2215 ---- ---- ---- ---- 102.80 +2.90 99.90 2220 ---- ---- ---- ---- 101.80 +2.80 99.00 2225 ---- ---- ---- ---- 100.90 +2.80 98.10 2230 ---- ---- ---- ---- 100.00 +2.80 97.20 2235 ---- ---- ---- ---- 99.10 +2.70 96.40 2240 ---- ---- ---- ---- 98.20 +2.70 95.50 2245 ---- ---- ---- ---- 97.40 +2.70 94.70 2250 ---- ---- ---- ---- 96.50 +2.60 93.90 2255 ---- ---- ---- ---- 95.70 +2.60 93.10 2260 ---- ---- ---- ---- 94.80 +2.60 92.20 2265 ---- ---- ---- ---- 93.90 +2.50 91.40 2270 ---- ---- ---- ---- 93.00 +2.50 90.50 2275 ---- ---- ---- ---- 92.20 +2.50 89.70 2280 ---- ---- ---- ---- 91.30 +2.50 88.80 2285 ---- ---- ---- ---- 90.40 +2.40 88.00 2290 ---- ---- ---- ---- 89.60 +2.40 87.20 2295 ---- ---- ---- ---- 88.80 +2.40 86.40 2300 ---- ---- ---- ---- 88.00 +2.40 85.60 2305 ---- ---- ---- ---- 87.20 +2.40 84.80 2310 ---- ---- ---- ---- 86.50 +2.40 84.10 2315 ---- ---- ---- ---- 85.70 +2.30 83.40 2320 ---- ---- ---- ---- 85.00 +2.30 82.70 2325 ---- ---- ---- ---- 84.30 +2.30 82.00 2330 ---- ---- ---- ---- 83.60 +2.30 81.30 2335 ---- ---- ---- ---- 82.90 +2.20 80.70 2340 ---- ---- ---- ---- 82.30 +2.30 80.00 2345 ---- ---- ---- ---- 81.60 +2.20 79.40 2350 ---- ---- ---- ---- 81.00 +2.20 78.80 2355 ---- ---- ---- ---- 80.40 +2.20 78.20 2360 ---- ---- ---- ---- 79.70 +2.10 77.60 2370 ---- ---- ---- ---- 78.50 +2.10 76.40 2375 ---- ---- ---- ---- 77.90 +2.10 75.80 2380 ---- ---- ---- ---- 77.30 +2.00 75.30 2390 ---- ---- ---- ---- 76.20 +2.10 74.10 2400 ---- ---- ---- ---- 75.00 +1.90 73.10 2410 ---- ---- ---- ---- 74.00 +2.00 72.00 2420 ---- ---- ---- ---- 72.90 +1.90 71.00 2425 ---- ---- ---- ---- 72.40 +1.90 70.50 2430 ---- ---- ---- ---- 71.90 +1.90 70.00 2440 ---- ---- ---- ---- 70.90 +1.90 69.00 2450 ---- ---- ---- ---- 69.90 +1.80 68.10 2460 ---- ---- ---- ---- 68.90 +1.80 67.10 2475 ---- ---- ---- ---- 67.50 +1.70 65.80 2500 ---- ---- ---- ---- 65.40 +1.70 63.70 2525 ---- ---- ---- ---- 63.30 +1.60 61.70 2550 ---- ---- ---- ---- 61.40 +1.50 59.90 2575 ---- ---- ---- ---- 59.60 +1.50 58.10 2600 ---- ---- ---- ---- 58.00 +1.50 56.50 2625 ---- ---- ---- ---- 56.40 +1.40 55.00 2650 ---- ---- ---- ---- 54.90 +1.30 53.60 900 ---- ---- ---- ---- 1103.60 +9.00 1094.60 925 ---- ---- ---- ---- 1078.60 +9.00 1069.60 950 ---- ---- ---- ---- 1053.60 +9.00 1044.60 975 ---- ---- ---- ---- 1028.60 +9.00 1019.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 737.10 +9.00 728.10 1300 ---- ---- ---- ---- 712.10 +9.00 703.10 1325 ---- ---- ---- ---- 687.10 +9.00 678.10 1350 ---- ---- ---- ---- 662.30 +9.00 653.30 1375 ---- ---- ---- ---- 637.70 +8.80 628.90 1400 ---- ---- ---- ---- 613.50 +8.80 604.70 1425 ---- ---- ---- ---- 589.60 +8.70 580.90 1450 ---- ---- ---- ---- 566.00 +8.60 557.40 1470 ---- ---- ---- ---- 547.30 +8.50 538.80 1475 ---- ---- ---- ---- 542.70 +8.50 534.20 1480 ---- ---- ---- ---- 538.00 +8.40 529.60 1490 ---- ---- ---- ---- 528.80 +8.40 520.40 1500 ---- ---- ---- ---- 519.60 +8.30 511.30 1510 ---- ---- ---- ---- 510.50 +8.30 502.20 1520 ---- ---- ---- ---- 501.50 +8.30 493.20 1525 ---- ---- ---- ---- 496.90 +8.20 488.70 1530 ---- ---- ---- ---- 492.40 +8.20 484.20 1540 ---- ---- ---- ---- 483.50 +8.20 475.30 1550 ---- ---- ---- ---- 474.60 +8.20 466.40 1560 ---- ---- ---- ---- 465.70 +8.10 457.60 1565 ---- ---- ---- ---- 461.30 +8.10 453.20 1570 ---- ---- ---- ---- 456.90 +8.00 448.90 1575 ---- ---- ---- ---- 452.50 +8.00 444.50 1580 ---- ---- ---- ---- 448.10 +7.90 440.20 1585 ---- ---- ---- ---- 443.80 +8.00 435.80 1590 ---- ---- ---- ---- 439.40 +7.90 431.50 1595 ---- ---- ---- ---- 435.10 +7.90 427.20 1600 ---- ---- ---- ---- 430.80 +7.90 422.90 1605 ---- ---- ---- ---- 426.40 +7.80 418.60 1610 ---- ---- ---- ---- 422.20 +7.80 414.40 1615 ---- ---- ---- ---- 417.90 +7.80 410.10 1620 ---- ---- ---- ---- 413.60 +7.70 405.90 1625 ---- ---- ---- ---- 409.40 +7.70 401.70 1630 ---- ---- ---- ---- 405.10 +7.60 397.50 1635 ---- ---- ---- ---- 400.90 +7.60 393.30 1640 ---- ---- ---- ---- 396.70 +7.60 389.10 1645 ---- ---- ---- ---- 392.50 +7.60 384.90 1650 ---- ---- ---- ---- 388.30 +7.50 380.80 1655 ---- ---- ---- ---- 384.20 +7.50 376.70 1660 ---- ---- ---- ---- 380.00 +7.40 372.60 1665 ---- ---- ---- ---- 375.90 +7.40 368.50 1670 ---- ---- ---- ---- 371.90 +7.40 364.50 1675 ---- ---- ---- ---- 367.80 +7.30 360.50 1680 ---- ---- ---- ---- 363.80 +7.30 356.50 1685 ---- ---- ---- ---- 359.80 +7.30 352.50 1690 ---- ---- ---- ---- 355.90 +7.30 348.60 1695 ---- ---- ---- ---- 351.90 +7.20 344.70 1700 ---- ---- ---- ---- 348.00 +7.20 340.80 1705 ---- ---- ---- ---- 344.10 +7.10 337.00 1710 ---- ---- ---- ---- 340.30 +7.10 333.20 1715 ---- ---- ---- ---- 336.50 +7.10 329.40 1720 ---- ---- ---- ---- 332.70 +7.00 325.70 1725 ---- ---- ---- ---- 328.90 +6.90 322.00 1730 ---- ---- ---- ---- 325.20 +6.90 318.30 1735 ---- ---- ---- ---- 321.50 +6.90 314.60 1740 ---- ---- ---- ---- 317.90 +6.90 311.00 1745 ---- ---- ---- ---- 314.20 +6.80 307.40 1750 ---- ---- ---- ---- 310.60 +6.70 303.90 1755 ---- ---- ---- ---- 307.10 +6.80 300.30 1760 ---- ---- ---- ---- 303.50 +6.70 296.80 1765 ---- ---- ---- ---- 300.00 +6.60 293.40 1770 ---- ---- ---- ---- 296.50 +6.60 289.90 1775 ---- ---- ---- ---- 293.10 +6.60 286.50 1780 ---- ---- ---- ---- 289.70 +6.50 283.20 1785 ---- ---- ---- ---- 286.30 +6.50 279.80 1790 ---- ---- ---- ---- 283.00 +6.50 276.50 1795 ---- ---- ---- ---- 279.70 +6.40 273.30 1800 ---- ---- ---- ---- 276.40 +6.40 270.00 1805 ---- ---- ---- ---- 273.10 +6.30 266.80 1810 ---- ---- ---- ---- 269.90 +6.30 263.60 1815 ---- ---- ---- ---- 266.70 +6.20 260.50 1820 ---- ---- ---- ---- 263.50 +6.10 257.40 1825 ---- ---- ---- ---- 260.40 +6.10 254.30 1830 ---- ---- ---- ---- 257.30 +6.00 251.30 1835 ---- ---- ---- ---- 254.30 +6.10 248.20 1840 ---- ---- ---- ---- 251.20 +6.00 245.20 1845 ---- ---- ---- ---- 248.20 +5.90 242.30 1850 ---- ---- ---- ---- 245.20 +5.80 239.40 1855 ---- ---- ---- ---- 242.30 +5.80 236.50 1860 ---- ---- ---- ---- 239.40 +5.80 233.60 1865 ---- ---- ---- ---- 236.50 +5.70 230.80 1870 ---- ---- ---- ---- 233.70 +5.70 228.00 1875 ---- ---- ---- ---- 230.90 +5.70 225.20 1880 ---- ---- ---- ---- 228.10 +5.60 222.50 1885 ---- ---- ---- ---- 225.30 +5.50 219.80 1890 ---- ---- ---- ---- 222.60 +5.50 217.10 1895 ---- ---- ---- ---- 220.00 +5.50 214.50 1900 ---- ---- ---- ---- 217.30 +5.40 211.90 1905 ---- ---- ---- ---- 214.70 +5.40 209.30 1910 ---- ---- ---- ---- 212.10 +5.30 206.80 1915 ---- ---- ---- ---- 209.50 +5.20 204.30 1920 ---- ---- ---- ---- 207.00 +5.20 201.80 1925 ---- ---- ---- ---- 204.50 +5.10 199.40 1930 ---- ---- ---- ---- 202.10 +5.10 197.00 1935 ---- ---- ---- ---- 199.70 +5.10 194.60 1940 ---- ---- ---- ---- 197.30 +5.10 192.20 1945 ---- ---- ---- ---- 194.90 +5.00 189.90 1950 ---- ---- ---- ---- 192.60 +5.00 187.60 1955 ---- ---- ---- ---- 190.30 +4.90 185.40 1960 ---- ---- ---- ---- 188.00 +4.80 183.20 1965 ---- ---- ---- ---- 185.80 +4.80 181.00 1970 ---- ---- ---- ---- 183.60 +4.80 178.80 1975 ---- ---- ---- ---- 181.40 +4.70 176.70 1980 ---- ---- ---- ---- 179.30 +4.70 174.60 1985 ---- ---- ---- ---- 177.20 +4.70 172.50 1990 ---- ---- ---- ---- 175.10 +4.60 170.50 1995 ---- ---- ---- ---- 173.10 +4.60 168.50 2000 ---- ---- ---- ---- 171.10 +4.60 166.50 2005 ---- ---- ---- ---- 169.10 +4.50 164.60 2010 ---- ---- ---- ---- 167.10 +4.40 162.70 2015 ---- ---- ---- ---- 165.20 +4.40 160.80 2020 ---- ---- ---- ---- 163.30 +4.30 159.00 2025 ---- ---- ---- ---- 161.50 +4.30 157.20 2030 ---- ---- ---- ---- 159.70 +4.30 155.40 2035 ---- ---- ---- ---- 157.90 +4.30 153.60 2040 ---- ---- ---- ---- 156.10 +4.20 151.90 2045 ---- ---- ---- ---- 154.40 +4.20 150.20 2050 ---- ---- ---- ---- 152.70 +4.10 148.60 2055 ---- ---- ---- ---- 151.00 +4.00 147.00 2060 ---- ---- ---- ---- 149.40 +4.00 145.40 2065 ---- ---- ---- ---- 147.80 +4.00 143.80 2070 ---- ---- ---- ---- 146.20 +3.90 142.30 2075 ---- ---- ---- ---- 144.60 +3.80 140.80 2080 ---- ---- ---- ---- 143.10 +3.80 139.30 2085 ---- ---- ---- ---- 141.60 +3.80 137.80 2090 ---- ---- ---- ---- 140.20 +3.80 136.40 2095 ---- ---- ---- ---- 138.70 +3.70 135.00 2100 ---- ---- ---- ---- 137.30 +3.70 133.60 2105 ---- ---- ---- ---- 135.90 +3.60 132.30 2110 ---- ---- ---- ---- 134.60 +3.70 130.90 2115 ---- ---- ---- ---- 133.20 +3.60 129.60 2120 ---- ---- ---- ---- 131.90 +3.60 128.30 2125 ---- ---- ---- ---- 130.60 +3.50 127.10 2130 ---- ---- ---- ---- 129.30 +3.50 125.80 2135 ---- ---- ---- ---- 128.10 +3.50 124.60 2140 ---- ---- ---- ---- 126.80 +3.40 123.40 2145 ---- ---- ---- ---- 125.60 +3.40 122.20 2150 ---- ---- ---- ---- 124.40 +3.40 121.00 2155 ---- ---- ---- ---- 123.20 +3.30 119.90 2160 ---- ---- ---- ---- 122.00 +3.30 118.70 2165 ---- ---- ---- ---- 120.90 +3.30 117.60 2170 ---- ---- ---- ---- 119.70 +3.20 116.50 2175 ---- ---- ---- ---- 118.60 +3.20 115.40 2180 ---- ---- ---- ---- 117.50 +3.20 114.30 2185 ---- ---- ---- ---- 116.40 +3.10 113.30 2190 ---- ---- ---- ---- 115.30 +3.10 112.20 2195 ---- ---- ---- ---- 114.30 ---- ---- 2200 ---- ---- ---- ---- 113.20 +3.00 110.20 2205 ---- ---- ---- ---- 112.20 ---- ---- 2210 ---- ---- ---- ---- 111.20 +3.00 108.20 2220 ---- ---- ---- ---- 109.10 +2.90 106.20 2225 ---- ---- ---- ---- 108.20 +2.90 105.30 2230 ---- ---- ---- ---- 107.20 +2.90 104.30 2240 ---- ---- ---- ---- 105.30 +2.80 102.50 2250 ---- ---- ---- ---- 103.50 +2.80 100.70 2260 ---- ---- ---- ---- 101.70 +2.80 98.90 2270 ---- ---- ---- ---- 99.90 +2.70 97.20 2275 ---- ---- ---- ---- 99.10 +2.70 96.40 2280 ---- ---- ---- ---- 98.20 +2.60 95.60 2290 ---- ---- ---- ---- 96.60 +2.60 94.00 2300 ---- ---- ---- ---- 94.90 +2.50 92.40 2325 ---- ---- ---- ---- 91.10 +2.40 88.70 2350 ---- ---- ---- ---- 87.50 +2.30 85.20 2375 ---- ---- ---- ---- 84.10 +2.20 81.90 2400 ---- ---- ---- ---- 81.00 +2.10 78.90 2425 ---- ---- ---- ---- 78.00 +2.00 76.00 2450 ---- ---- ---- ---- 75.20 +1.90 73.30 2475 ---- ---- ---- ---- 72.60 +1.80 70.80 2500 ---- ---- ---- ---- 70.20 ---- ---- OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 612.10 +9.00 603.10 1425 ---- ---- ---- ---- 587.30 +8.90 578.40 1450 ---- ---- ---- ---- 563.10 +8.80 554.30 1475 ---- ---- ---- ---- 539.40 +8.70 530.70 1500 ---- ---- ---- ---- 516.20 +8.50 507.70 1525 ---- ---- ---- ---- 493.50 +8.40 485.10 1550 ---- ---- ---- ---- 471.40 +8.20 463.20 1575 ---- ---- ---- ---- 449.80 +8.10 441.70 1580 ---- ---- ---- ---- 445.60 +8.10 437.50 1590 ---- ---- ---- ---- 437.10 +8.00 429.10 1600 ---- ---- ---- ---- 428.70 +7.90 420.80 1610 ---- ---- ---- ---- 420.40 +7.80 412.60 1620 ---- ---- ---- ---- 412.20 +7.70 404.50 1625 ---- ---- ---- ---- 408.20 +7.80 400.40 1630 ---- ---- ---- ---- 404.10 +7.70 396.40 1640 ---- ---- ---- ---- 396.10 +7.70 388.40 1650 ---- ---- ---- ---- 388.10 +7.50 380.60 1660 ---- ---- ---- ---- 380.30 +7.50 372.80 1670 ---- ---- ---- ---- 372.50 +7.40 365.10 1675 ---- ---- ---- ---- 368.70 +7.40 361.30 1680 ---- ---- ---- ---- 364.80 +7.30 357.50 1685 ---- ---- ---- ---- 361.00 +7.30 353.70 1690 ---- ---- ---- ---- 357.20 +7.20 350.00 1695 ---- ---- ---- ---- 353.50 +7.30 346.20 1700 ---- ---- ---- ---- 349.70 +7.20 342.50 1705 ---- ---- ---- ---- 346.00 +7.10 338.90 1710 ---- ---- ---- ---- 342.30 +7.10 335.20 1715 ---- ---- ---- ---- 338.60 +7.00 331.60 1720 ---- ---- ---- ---- 335.00 +7.10 327.90 1725 ---- ---- ---- ---- 331.30 +7.00 324.30 1730 ---- ---- ---- ---- 327.70 +6.90 320.80 1735 ---- ---- ---- ---- 324.10 +6.90 317.20 1740 ---- ---- ---- ---- 320.60 +6.90 313.70 1745 ---- ---- ---- ---- 317.00 +6.80 310.20 1750 ---- ---- ---- ---- 313.50 +6.80 306.70 1755 ---- ---- ---- ---- 310.00 +6.70 303.30 1760 ---- ---- ---- ---- 306.50 +6.70 299.80 1765 ---- ---- ---- ---- 303.10 +6.70 296.40 1770 ---- ---- ---- ---- 299.60 +6.60 293.00 1775 ---- ---- ---- ---- 296.20 +6.50 289.70 1780 ---- ---- ---- ---- 292.90 +6.60 286.30 1785 ---- ---- ---- ---- 289.50 +6.50 283.00 1790 ---- ---- ---- ---- 286.20 +6.40 279.80 1795 ---- ---- ---- ---- 282.90 +6.40 276.50 1800 ---- ---- ---- ---- 279.60 +6.30 273.30 1805 ---- ---- ---- ---- 276.40 +6.30 270.10 1810 ---- ---- ---- ---- 273.20 +6.30 266.90 1815 ---- ---- ---- ---- 270.00 +6.20 263.80 1820 ---- ---- ---- ---- 266.90 +6.20 260.70 1825 ---- ---- ---- ---- 263.80 +6.10 257.70 1830 ---- ---- ---- ---- 260.70 +6.10 254.60 1835 ---- ---- ---- ---- 257.70 +6.10 251.60 1840 ---- ---- ---- ---- 254.70 +6.00 248.70 1845 ---- ---- ---- ---- 251.70 +6.00 245.70 1850 ---- ---- ---- ---- 248.70 +5.90 242.80 1855 ---- ---- ---- ---- 245.80 +5.80 240.00 1860 ---- ---- ---- ---- 242.90 +5.80 237.10 1865 ---- ---- ---- ---- 240.10 +5.80 234.30 1870 ---- ---- ---- ---- 237.30 +5.70 231.60 1875 ---- ---- ---- ---- 234.50 +5.70 228.80 1880 ---- ---- ---- ---- 231.80 +5.70 226.10 1885 ---- ---- ---- ---- 229.00 +5.50 223.50 1890 ---- ---- ---- ---- 226.40 +5.60 220.80 1895 ---- ---- ---- ---- 223.70 +5.50 218.20 1900 ---- ---- ---- ---- 221.10 +5.50 215.60 1905 ---- ---- ---- ---- 218.50 +5.40 213.10 1910 ---- ---- ---- ---- 215.90 +5.30 210.60 1915 ---- ---- ---- ---- 213.40 +5.30 208.10 1920 ---- ---- ---- ---- 210.90 +5.20 205.70 1925 ---- ---- ---- ---- 208.50 +5.20 203.30 1930 ---- ---- ---- ---- 206.00 +5.10 200.90 1935 ---- ---- ---- ---- 203.70 +5.20 198.50 1940 ---- ---- ---- ---- 201.30 +5.10 196.20 1945 ---- ---- ---- ---- 199.00 +5.10 193.90 1950 ---- ---- ---- ---- 196.70 +5.00 191.70 1955 ---- ---- ---- ---- 194.40 +5.00 189.40 1960 ---- ---- ---- ---- 192.10 +4.90 187.20 1965 ---- ---- ---- ---- 189.90 +4.80 185.10 1970 ---- ---- ---- ---- 187.80 +4.90 182.90 1975 ---- ---- ---- ---- 185.60 +4.80 180.80 1980 ---- ---- ---- ---- 183.50 +4.70 178.80 1985 ---- ---- ---- ---- 181.40 +4.70 176.70 1990 ---- ---- ---- ---- 179.30 +4.60 174.70 1995 ---- ---- ---- ---- 177.30 +4.60 172.70 2000 ---- ---- ---- ---- 175.30 +4.50 170.80 2005 ---- ---- ---- ---- 173.40 +4.50 168.90 2010 ---- ---- ---- ---- 171.40 +4.40 167.00 2015 ---- ---- ---- ---- 169.50 +4.40 165.10 2020 ---- ---- ---- ---- 167.70 +4.40 163.30 2025 ---- ---- ---- ---- 165.80 +4.30 161.50 2030 ---- ---- ---- ---- 164.00 +4.30 159.70 2035 ---- ---- ---- ---- 162.20 +4.20 158.00 2040 ---- ---- ---- ---- 160.50 +4.20 156.30 2045 ---- ---- ---- ---- 158.80 +4.20 154.60 2050 ---- ---- ---- ---- 157.10 +4.10 153.00 2055 ---- ---- ---- ---- 155.40 +4.10 151.30 2060 ---- ---- ---- ---- 153.80 +4.00 149.80 2065 ---- ---- ---- ---- 152.20 +4.00 148.20 2070 ---- ---- ---- ---- 150.70 +4.00 146.70 2075 ---- ---- ---- ---- 149.10 +3.90 145.20 2080 ---- ---- ---- ---- 147.60 +3.90 143.70 2085 ---- ---- ---- ---- 146.10 +3.80 142.30 2090 ---- ---- ---- ---- 144.70 +3.90 140.80 2095 ---- ---- ---- ---- 143.30 +3.80 139.50 2100 ---- ---- ---- ---- 141.90 +3.80 138.10 2105 ---- ---- ---- ---- 140.50 +3.80 136.70 2110 ---- ---- ---- ---- 139.10 +3.70 135.40 2115 ---- ---- ---- ---- 137.80 +3.70 134.10 2120 ---- ---- ---- ---- 136.50 +3.70 132.80 2125 ---- ---- ---- ---- 135.20 +3.60 131.60 2130 ---- ---- ---- ---- 133.90 +3.50 130.40 2135 ---- ---- ---- ---- 132.70 +3.60 129.10 2140 ---- ---- ---- ---- 131.40 +3.50 127.90 2145 ---- ---- ---- ---- 130.20 +3.40 126.80 2150 ---- ---- ---- ---- 129.00 +3.40 125.60 2155 ---- ---- ---- ---- 127.80 +3.40 124.40 2160 ---- ---- ---- ---- 126.70 +3.40 123.30 2165 ---- ---- ---- ---- 125.50 +3.30 122.20 2170 ---- ---- ---- ---- 124.40 +3.30 121.10 2175 ---- ---- ---- ---- 123.30 +3.30 120.00 2180 ---- ---- ---- ---- 122.20 +3.30 118.90 2185 ---- ---- ---- ---- 121.10 +3.20 117.90 2190 ---- ---- ---- ---- 120.00 +3.20 116.80 2195 ---- ---- ---- ---- 118.90 ---- ---- 2200 ---- ---- ---- ---- 117.90 +3.10 114.80 2205 ---- ---- ---- ---- 116.90 ---- ---- 2210 ---- ---- ---- ---- 115.80 +3.00 112.80 2220 ---- ---- ---- ---- 113.80 +3.00 110.80 2225 ---- ---- ---- ---- 112.90 +3.00 109.90 2230 ---- ---- ---- ---- 111.90 +3.00 108.90 2240 ---- ---- ---- ---- 110.00 +2.90 107.10 2250 ---- ---- ---- ---- 108.20 +2.90 105.30 2260 ---- ---- ---- ---- 106.40 +2.80 103.60 2270 ---- ---- ---- ---- 104.60 +2.70 101.90 2275 ---- ---- ---- ---- 103.80 +2.80 101.00 2280 ---- ---- ---- ---- 102.90 +2.70 100.20 2290 ---- ---- ---- ---- 101.30 +2.70 98.60 2300 ---- ---- ---- ---- 99.70 +2.70 97.00 2325 ---- ---- ---- ---- 95.80 +2.50 93.30 2350 ---- ---- ---- ---- 92.20 +2.40 89.80 2375 ---- ---- ---- ---- 88.80 +2.30 86.50 2400 ---- ---- ---- ---- 85.60 +2.20 83.40 2425 ---- ---- ---- ---- 82.70 +2.10 80.60 2450 ---- ---- ---- ---- 79.90 +2.00 77.90 2475 ---- ---- ---- ---- 77.30 +2.00 75.30 2500 ---- ---- ---- ---- 74.80 ---- ---- OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 558.80 +8.50 550.30 1500 ---- ---- ---- ---- 535.90 +8.30 527.60 1525 ---- ---- ---- ---- 513.30 +8.20 505.10 1550 ---- ---- ---- ---- 491.00 +8.10 482.90 1575 ---- ---- ---- ---- 469.00 +8.00 461.00 1600 ---- ---- ---- ---- 447.40 +7.90 439.50 1625 ---- ---- ---- ---- 426.10 +7.70 418.40 1650 ---- ---- ---- ---- 405.30 +7.60 397.70 1660 ---- ---- ---- ---- 397.10 +7.60 389.50 1670 ---- ---- ---- ---- 388.90 +7.40 381.50 1675 ---- ---- ---- ---- 384.90 +7.40 377.50 1680 ---- ---- ---- ---- 380.90 +7.40 373.50 1690 ---- ---- ---- ---- 373.00 +7.30 365.70 1700 ---- ---- ---- ---- 365.10 +7.20 357.90 1710 ---- ---- ---- ---- 357.40 +7.20 350.20 1720 ---- ---- ---- ---- 349.80 +7.10 342.70 1730 ---- ---- ---- ---- 342.30 +7.10 335.20 1740 ---- ---- ---- ---- 334.90 +7.00 327.90 1750 ---- ---- ---- ---- 327.60 +6.90 320.70 1760 ---- ---- ---- ---- 320.40 +6.80 313.60 1765 ---- ---- ---- ---- 316.90 +6.70 310.20 1770 ---- ---- ---- ---- 313.40 +6.70 306.70 1775 ---- ---- ---- ---- 310.00 +6.70 303.30 1780 ---- ---- ---- ---- 306.60 +6.70 299.90 1785 ---- ---- ---- ---- 303.20 +6.60 296.60 1790 ---- ---- ---- ---- 299.80 +6.50 293.30 1795 ---- ---- ---- ---- 296.50 +6.50 290.00 1800 ---- ---- ---- ---- 293.20 +6.40 286.80 1805 ---- ---- ---- ---- 290.00 +6.50 283.50 1810 ---- ---- ---- ---- 286.70 +6.30 280.40 1815 ---- ---- ---- ---- 283.50 +6.30 277.20 1820 ---- ---- ---- ---- 280.40 +6.30 274.10 1825 ---- ---- ---- ---- 277.20 +6.20 271.00 1830 ---- ---- ---- ---- 274.10 +6.20 267.90 1835 ---- ---- ---- ---- 271.10 +6.20 264.90 1840 ---- ---- ---- ---- 268.00 +6.10 261.90 1845 ---- ---- ---- ---- 265.00 +6.10 258.90 1850 ---- ---- ---- ---- 262.00 +6.00 256.00 1855 ---- ---- ---- ---- 259.10 +6.00 253.10 1860 ---- ---- ---- ---- 256.10 +5.90 250.20 1865 ---- ---- ---- ---- 253.30 +5.90 247.40 1870 ---- ---- ---- ---- 250.40 +5.80 244.60 1875 ---- ---- ---- ---- 247.60 +5.80 241.80 1880 ---- ---- ---- ---- 244.80 +5.80 239.00 1885 ---- ---- ---- ---- 242.00 +5.70 236.30 1890 ---- ---- ---- ---- 239.30 +5.70 233.60 1895 ---- ---- ---- ---- 236.60 +5.70 230.90 1900 ---- ---- ---- ---- 233.90 +5.60 228.30 1905 ---- ---- ---- ---- 231.20 +5.50 225.70 1910 ---- ---- ---- ---- 228.60 +5.50 223.10 1915 ---- ---- ---- ---- 226.00 +5.40 220.60 1920 ---- ---- ---- ---- 223.50 +5.40 218.10 1925 ---- ---- ---- ---- 221.00 +5.40 215.60 1930 ---- ---- ---- ---- 218.50 +5.30 213.20 1935 ---- ---- ---- ---- 216.00 +5.20 210.80 1940 ---- ---- ---- ---- 213.60 +5.20 208.40 1945 ---- ---- ---- ---- 211.20 +5.20 206.00 1950 ---- ---- ---- ---- 208.90 +5.20 203.70 1955 ---- ---- ---- ---- 206.50 +5.10 201.40 1960 ---- ---- ---- ---- 204.20 +5.00 199.20 1965 ---- ---- ---- ---- 202.00 +5.10 196.90 1970 ---- ---- ---- ---- 199.70 +5.00 194.70 1975 ---- ---- ---- ---- 197.50 +4.90 192.60 1980 ---- ---- ---- ---- 195.30 +4.90 190.40 1985 ---- ---- ---- ---- 193.20 +4.90 188.30 1990 ---- ---- ---- ---- 191.10 +4.80 186.30 1995 ---- ---- ---- ---- 189.00 +4.80 184.20 2000 ---- ---- ---- ---- 186.90 +4.70 182.20 2005 ---- ---- ---- ---- 184.90 +4.70 180.20 2010 ---- ---- ---- ---- 182.90 +4.60 178.30 2015 ---- ---- ---- ---- 181.00 +4.60 176.40 2020 ---- ---- ---- ---- 179.00 +4.50 174.50 2025 ---- ---- ---- ---- 177.10 +4.50 172.60 2030 ---- ---- ---- ---- 175.30 +4.50 170.80 2035 ---- ---- ---- ---- 173.40 +4.40 169.00 2040 ---- ---- ---- ---- 171.60 +4.40 167.20 2045 ---- ---- ---- ---- 169.80 +4.30 165.50 2050 ---- ---- ---- ---- 168.10 +4.30 163.80 2055 ---- ---- ---- ---- 166.40 +4.30 162.10 2060 ---- ---- ---- ---- 164.70 +4.20 160.50 2065 ---- ---- ---- ---- 163.00 +4.10 158.90 2070 ---- ---- ---- ---- 161.40 +4.10 157.30 2075 ---- ---- ---- ---- 159.80 +4.10 155.70 2080 ---- ---- ---- ---- 158.30 +4.10 154.20 2085 ---- ---- ---- ---- 156.70 +4.00 152.70 2090 ---- ---- ---- ---- 155.20 +4.00 151.20 2095 ---- ---- ---- ---- 153.70 +3.90 149.80 2100 ---- ---- ---- ---- 152.30 +3.90 148.40 2105 ---- ---- ---- ---- 150.90 +3.90 147.00 2110 ---- ---- ---- ---- 149.50 +3.90 145.60 2115 ---- ---- ---- ---- 148.10 +3.90 144.20 2120 ---- ---- ---- ---- 146.70 +3.80 142.90 2125 ---- ---- ---- ---- 145.40 +3.80 141.60 2130 ---- ---- ---- ---- 144.10 +3.80 140.30 2135 ---- ---- ---- ---- 142.80 +3.70 139.10 2140 ---- ---- ---- ---- 141.50 +3.70 137.80 2145 ---- ---- ---- ---- 140.20 +3.60 136.60 2150 ---- ---- ---- ---- 139.00 +3.60 135.40 2155 ---- ---- ---- ---- 137.80 +3.60 134.20 2160 ---- ---- ---- ---- 136.60 +3.60 133.00 2165 ---- ---- ---- ---- 135.40 +3.50 131.90 2170 ---- ---- ---- ---- 134.20 +3.40 130.80 2175 ---- ---- ---- ---- 133.10 +3.50 129.60 2180 ---- ---- ---- ---- 131.90 +3.40 128.50 2185 ---- ---- ---- ---- 130.80 +3.40 127.40 2190 ---- ---- ---- ---- 129.70 +3.40 126.30 2195 ---- ---- ---- ---- 128.60 +3.30 125.30 2200 ---- ---- ---- ---- 127.50 +3.30 124.20 2205 ---- ---- ---- ---- 126.40 +3.20 123.20 2210 ---- ---- ---- ---- 125.40 +3.20 122.20 2215 ---- ---- ---- ---- 124.30 ---- ---- 2220 ---- ---- ---- ---- 123.30 +3.20 120.10 2230 ---- ---- ---- ---- 121.30 +3.10 118.20 2240 ---- ---- ---- ---- 119.30 +3.00 116.30 2250 ---- ---- ---- ---- 117.40 +3.00 114.40 2260 ---- ---- ---- ---- 115.60 +3.00 112.60 2270 ---- ---- ---- ---- 113.80 +3.00 110.80 2275 ---- ---- ---- ---- 112.90 +2.90 110.00 2280 ---- ---- ---- ---- 112.00 +2.90 109.10 2290 ---- ---- ---- ---- 110.30 +2.90 107.40 2300 ---- ---- ---- ---- 108.60 +2.80 105.80 2310 ---- ---- ---- ---- 106.90 ---- ---- 2325 ---- ---- ---- ---- 104.60 +2.70 101.90 2350 ---- ---- ---- ---- 100.80 +2.50 98.30 2375 ---- ---- ---- ---- 97.30 +2.50 94.80 2400 ---- ---- ---- ---- 94.00 +2.40 91.60 2425 ---- ---- ---- ---- 90.80 +2.20 88.60 2450 ---- ---- ---- ---- 87.90 +2.20 85.70 2475 ---- ---- ---- ---- 85.20 +2.10 83.10 2500 ---- ---- ---- ---- 82.60 +2.00 80.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1040.00 +9.00 1031.00 1025 ---- ---- ---- ---- 1015.00 +9.00 1006.00 1050 ---- ---- ---- ---- 990.00 +9.00 981.00 1075 ---- ---- ---- ---- 965.00 +9.00 956.00 1100 ---- ---- ---- ---- 940.00 +9.00 931.00 1125 ---- ---- ---- ---- 915.00 +9.00 906.00 1130 ---- ---- ---- ---- 910.00 +9.00 901.00 1140 ---- ---- ---- ---- 900.00 +9.00 891.00 1150 ---- ---- ---- ---- 890.00 +9.00 881.00 1160 ---- ---- ---- ---- 880.00 +9.00 871.00 1170 ---- ---- ---- ---- 870.00 +9.00 861.00 1175 ---- ---- ---- ---- 865.00 +9.00 856.00 1180 ---- ---- ---- ---- 860.00 +9.00 851.00 1190 ---- ---- ---- ---- 850.00 +9.00 841.00 1200 ---- ---- ---- ---- 840.00 +9.00 831.00 1210 ---- ---- ---- ---- 830.00 +9.00 821.00 1220 ---- ---- ---- ---- 820.00 +9.00 811.00 1225 ---- ---- ---- ---- 815.00 +9.00 806.00 1230 ---- ---- ---- ---- 810.00 +9.00 801.00 1235 ---- ---- ---- ---- 805.00 +9.00 796.00 1240 ---- ---- ---- ---- 800.00 +8.90 791.10 1245 ---- ---- ---- ---- 795.10 +9.00 786.10 1250 ---- ---- ---- ---- 790.10 +9.00 781.10 1255 ---- ---- ---- ---- 785.20 +9.00 776.20 1260 ---- ---- ---- ---- 780.20 +8.90 771.30 1265 ---- ---- ---- ---- 775.30 +9.00 766.30 1270 ---- ---- ---- ---- 770.40 +9.00 761.40 1275 ---- ---- ---- ---- 765.50 +9.00 756.50 1280 ---- ---- ---- ---- 760.60 +9.00 751.60 1285 ---- ---- ---- ---- 755.70 +9.00 746.70 1290 ---- ---- ---- ---- 750.80 +9.00 741.80 1295 ---- ---- ---- ---- 745.90 +8.90 737.00 1300 ---- ---- ---- ---- 741.00 +8.90 732.10 1305 ---- ---- ---- ---- 736.20 +8.90 727.30 1310 ---- ---- ---- ---- 731.30 +8.90 722.40 1315 ---- ---- ---- ---- 726.50 +8.90 717.60 1320 ---- ---- ---- ---- 721.60 +8.90 712.70 1325 ---- ---- ---- ---- 716.80 +8.90 707.90 1330 ---- ---- ---- ---- 712.00 +8.90 703.10 1335 ---- ---- ---- ---- 707.20 +8.90 698.30 1340 ---- ---- ---- ---- 702.40 +8.90 693.50 1345 ---- ---- ---- ---- 697.60 +8.90 688.70 1350 ---- ---- ---- ---- 692.80 +8.80 684.00 1355 ---- ---- ---- ---- 688.00 +8.80 679.20 1360 ---- ---- ---- ---- 683.20 +8.80 674.40 1365 ---- ---- ---- ---- 678.50 +8.80 669.70 1370 ---- ---- ---- ---- 673.70 +8.70 665.00 1375 ---- ---- ---- ---- 669.00 +8.80 660.20 1380 ---- ---- ---- ---- 664.20 +8.70 655.50 1385 ---- ---- ---- ---- 659.50 +8.70 650.80 1390 ---- ---- ---- ---- 654.80 +8.70 646.10 1395 ---- ---- ---- ---- 650.10 +8.70 641.40 1400 ---- ---- ---- ---- 645.40 +8.70 636.70 1405 ---- ---- ---- ---- 640.70 +8.70 632.00 1410 ---- ---- ---- ---- 636.00 +8.70 627.30 1415 ---- ---- ---- ---- 631.30 +8.60 622.70 1420 ---- ---- ---- ---- 626.70 +8.70 618.00 1425 ---- ---- ---- ---- 622.00 +8.60 613.40 1430 ---- ---- ---- ---- 617.40 +8.70 608.70 1435 ---- ---- ---- ---- 612.70 +8.60 604.10 1440 ---- ---- ---- ---- 608.10 +8.60 599.50 1445 ---- ---- ---- ---- 603.50 +8.60 594.90 1450 ---- ---- ---- ---- 598.80 +8.50 590.30 1455 ---- ---- ---- ---- 594.20 +8.50 585.70 1460 ---- ---- ---- ---- 589.60 +8.50 581.10 1465 ---- ---- ---- ---- 585.10 +8.50 576.60 1470 ---- ---- ---- ---- 580.50 +8.50 572.00 1475 ---- ---- ---- ---- 575.90 +8.40 567.50 1480 ---- ---- ---- ---- 571.40 +8.50 562.90 1485 ---- ---- ---- ---- 566.80 +8.40 558.40 1490 ---- ---- ---- ---- 562.30 +8.40 553.90 1495 ---- ---- ---- ---- 557.80 +8.40 549.40 1500 ---- ---- ---- ---- 553.20 +8.30 544.90 1505 ---- ---- ---- ---- 548.70 +8.30 540.40 1510 ---- ---- ---- ---- 544.30 +8.40 535.90 1515 ---- ---- ---- ---- 539.80 +8.30 531.50 1520 ---- ---- ---- ---- 535.30 +8.30 527.00 1525 ---- ---- ---- ---- 530.90 +8.30 522.60 1530 ---- ---- ---- ---- 526.40 +8.20 518.20 1535 ---- ---- ---- ---- 522.00 +8.20 513.80 1540 ---- ---- ---- ---- 517.60 +8.20 509.40 1545 ---- ---- ---- ---- 513.20 +8.20 505.00 1550 ---- ---- ---- ---- 508.80 +8.20 500.60 1555 ---- ---- ---- ---- 504.40 +8.10 496.30 1560 ---- ---- ---- ---- 500.10 +8.20 491.90 1565 ---- ---- ---- ---- 495.70 +8.10 487.60 1570 ---- ---- ---- ---- 491.40 +8.10 483.30 1575 ---- ---- ---- ---- 487.10 +8.10 479.00 1580 ---- ---- ---- ---- 482.80 +8.10 474.70 1585 ---- ---- ---- ---- 478.50 +8.00 470.50 1590 ---- ---- ---- ---- 474.20 +8.00 466.20 1595 ---- ---- ---- ---- 469.90 +7.90 462.00 1600 ---- ---- ---- ---- 465.70 +7.90 457.80 1605 ---- ---- ---- ---- 461.40 +7.90 453.50 1610 ---- ---- ---- ---- 457.20 +7.80 449.40 1615 ---- ---- ---- ---- 453.00 +7.80 445.20 1620 ---- ---- ---- ---- 448.80 +7.80 441.00 1625 ---- ---- ---- ---- 444.60 +7.70 436.90 1630 ---- ---- ---- ---- 440.50 +7.80 432.70 1635 ---- ---- ---- ---- 436.30 +7.70 428.60 1640 ---- ---- ---- ---- 432.20 +7.70 424.50 1645 ---- ---- ---- ---- 428.10 +7.70 420.40 1650 ---- ---- ---- ---- 424.00 +7.70 416.30 1655 ---- ---- ---- ---- 419.90 +7.70 412.20 1660 ---- ---- ---- ---- 415.80 +7.60 408.20 1665 ---- ---- ---- ---- 411.70 +7.50 404.20 1670 ---- ---- ---- ---- 407.70 +7.60 400.10 1675 ---- ---- ---- ---- 403.60 +7.50 396.10 1680 ---- ---- ---- ---- 399.60 +7.40 392.20 1685 ---- ---- ---- ---- 395.60 +7.40 388.20 1690 ---- ---- ---- ---- 391.70 +7.40 384.30 1695 ---- ---- ---- ---- 387.80 +7.40 380.40 1700 ---- ---- ---- ---- 383.90 +7.40 376.50 1705 ---- ---- ---- ---- 380.00 +7.30 372.70 1710 ---- ---- ---- ---- 376.20 +7.30 368.90 1715 ---- ---- ---- ---- 372.40 +7.30 365.10 1720 ---- ---- ---- ---- 368.60 +7.20 361.40 1725 ---- ---- ---- ---- 364.80 +7.10 357.70 1730 ---- ---- ---- ---- 361.10 +7.10 354.00 1735 ---- ---- ---- ---- 357.40 +7.10 350.30 1740 ---- ---- ---- ---- 353.80 +7.10 346.70 1745 ---- ---- ---- ---- 350.10 +7.00 343.10 1750 ---- ---- ---- ---- 346.50 +7.00 339.50 1755 ---- ---- ---- ---- 343.00 +7.00 336.00 1760 ---- ---- ---- ---- 339.40 +6.90 332.50 1765 ---- ---- ---- ---- 335.90 +6.90 329.00 1770 ---- ---- ---- ---- 332.40 +6.80 325.60 1775 ---- ---- ---- ---- 329.00 +6.80 322.20 1780 ---- ---- ---- ---- 325.60 +6.80 318.80 1785 ---- ---- ---- ---- 322.20 +6.70 315.50 1790 ---- ---- ---- ---- 318.90 +6.70 312.20 1795 ---- ---- ---- ---- 315.50 +6.60 308.90 1800 ---- ---- ---- ---- 312.30 +6.60 305.70 1805 ---- ---- ---- ---- 309.00 +6.60 302.40 1810 ---- ---- ---- ---- 305.80 +6.50 299.30 1815 ---- ---- ---- ---- 302.60 +6.50 296.10 1820 ---- ---- ---- ---- 299.40 +6.40 293.00 1825 ---- ---- ---- ---- 296.30 +6.40 289.90 1830 ---- ---- ---- ---- 293.20 +6.40 286.80 1835 ---- ---- ---- ---- 290.10 +6.30 283.80 1840 ---- ---- ---- ---- 287.10 +6.30 280.80 1845 ---- ---- ---- ---- 284.00 +6.20 277.80 1850 ---- ---- ---- ---- 281.10 +6.20 274.90 1855 ---- ---- ---- ---- 278.10 +6.10 272.00 1860 ---- ---- ---- ---- 275.20 +6.10 269.10 1865 ---- ---- ---- ---- 272.30 +6.10 266.20 1870 ---- ---- ---- ---- 269.40 +6.00 263.40 1875 ---- ---- ---- ---- 266.60 +6.00 260.60 1880 ---- ---- ---- ---- 263.80 +6.00 257.80 1885 ---- ---- ---- ---- 261.00 +5.90 255.10 1890 ---- ---- ---- ---- 258.30 +5.90 252.40 1895 ---- ---- ---- ---- 255.50 +5.80 249.70 1900 ---- ---- ---- ---- 252.90 +5.80 247.10 1905 ---- ---- ---- ---- 250.20 +5.70 244.50 1910 ---- ---- ---- ---- 247.60 +5.70 241.90 1915 ---- ---- ---- ---- 245.00 +5.70 239.30 1920 ---- ---- ---- ---- 242.40 +5.60 236.80 1925 ---- ---- ---- ---- 239.90 +5.60 234.30 1930 ---- ---- ---- ---- 237.40 +5.50 231.90 1935 ---- ---- ---- ---- 234.90 +5.50 229.40 1940 ---- ---- ---- ---- 232.50 +5.50 227.00 1945 ---- ---- ---- ---- 230.00 +5.30 224.70 1950 ---- ---- ---- ---- 227.70 +5.40 222.30 1955 ---- ---- ---- ---- 225.30 +5.30 220.00 1960 ---- ---- ---- ---- 223.00 +5.30 217.70 1965 ---- ---- ---- ---- 220.70 +5.20 215.50 1970 ---- ---- ---- ---- 218.40 +5.20 213.20 1975 ---- ---- ---- ---- 216.20 +5.20 211.00 1980 ---- ---- ---- ---- 214.00 +5.10 208.90 1985 ---- ---- ---- ---- 211.80 +5.10 206.70 1990 ---- ---- ---- ---- 209.60 +5.00 204.60 1995 ---- ---- ---- ---- 207.50 +5.00 202.50 2000 ---- ---- ---- ---- 205.40 +4.90 200.50 2005 ---- ---- ---- ---- 203.40 +4.90 198.50 2010 ---- ---- ---- ---- 201.30 +4.80 196.50 2015 ---- ---- ---- ---- 199.30 +4.80 194.50 2020 ---- ---- ---- ---- 197.40 +4.80 192.60 2025 ---- ---- ---- ---- 195.40 +4.70 190.70 2030 ---- ---- ---- ---- 193.50 +4.70 188.80 2035 ---- ---- ---- ---- 191.60 +4.60 187.00 2040 ---- ---- ---- ---- 189.80 +4.60 185.20 2045 ---- ---- ---- ---- 188.00 +4.60 183.40 2050 ---- ---- ---- ---- 186.20 +4.60 181.60 2055 ---- ---- ---- ---- 184.40 +4.50 179.90 2060 ---- ---- ---- ---- 182.70 +4.50 178.20 2065 ---- ---- ---- ---- 181.00 +4.40 176.60 2070 ---- ---- ---- ---- 179.40 +4.40 175.00 2075 ---- ---- ---- ---- 177.70 +4.30 173.40 2080 ---- ---- ---- ---- 176.10 +4.30 171.80 2085 ---- ---- ---- ---- 174.60 +4.30 170.30 2090 ---- ---- ---- ---- 173.00 +4.20 168.80 2095 ---- ---- ---- ---- 171.50 +4.20 167.30 2100 ---- ---- ---- ---- 170.10 +4.20 165.90 2105 ---- ---- ---- ---- 168.60 +4.10 164.50 2110 ---- ---- ---- ---- 167.20 +4.10 163.10 2115 ---- ---- ---- ---- 165.80 +4.10 161.70 2120 ---- ---- ---- ---- 164.40 +4.00 160.40 2125 ---- ---- ---- ---- 163.10 +4.10 159.00 2130 ---- ---- ---- ---- 161.70 +4.00 157.70 2135 ---- ---- ---- ---- 160.40 +3.90 156.50 2140 ---- ---- ---- ---- 159.10 +3.90 155.20 2145 ---- ---- ---- ---- 157.80 +3.80 154.00 2150 ---- ---- ---- ---- 156.60 +3.90 152.70 2155 ---- ---- ---- ---- 155.30 +3.80 151.50 2160 ---- ---- ---- ---- 154.10 +3.80 150.30 2165 ---- ---- ---- ---- 152.90 +3.80 149.10 2170 ---- ---- ---- ---- 151.60 +3.70 147.90 2175 ---- ---- ---- ---- 150.40 +3.70 146.70 2180 ---- ---- ---- ---- 149.20 +3.70 145.50 2185 ---- ---- ---- ---- 148.00 +3.60 144.40 2190 ---- ---- ---- ---- 146.80 +3.60 143.20 2195 ---- ---- ---- ---- 145.70 +3.60 142.10 2200 ---- ---- ---- ---- 144.50 +3.60 140.90 2205 ---- ---- ---- ---- 143.30 +3.50 139.80 2210 ---- ---- ---- ---- 142.20 +3.50 138.70 2215 ---- ---- ---- ---- 141.10 +3.50 137.60 2220 ---- ---- ---- ---- 140.00 +3.50 136.50 2225 ---- ---- ---- ---- 138.90 +3.50 135.40 2230 ---- ---- ---- ---- 137.80 +3.40 134.40 2235 ---- ---- ---- ---- 136.70 +3.30 133.40 2240 ---- ---- ---- ---- 135.70 +3.30 132.40 2245 ---- ---- ---- ---- 134.70 +3.30 131.40 2250 ---- ---- ---- ---- 133.70 +3.30 130.40 2255 ---- ---- ---- ---- 132.80 +3.30 129.50 2260 ---- ---- ---- ---- 131.90 +3.30 128.60 2265 ---- ---- ---- ---- 131.00 +3.30 127.70 2270 ---- ---- ---- ---- 130.10 +3.20 126.90 2275 ---- ---- ---- ---- 129.30 +3.20 126.10 2280 ---- ---- ---- ---- 128.50 +3.20 125.30 2285 ---- ---- ---- ---- 127.60 +3.10 124.50 2290 ---- ---- ---- ---- 126.80 +3.10 123.70 2295 ---- ---- ---- ---- 125.90 +3.10 122.80 2300 ---- ---- ---- ---- 125.10 +3.10 122.00 2305 ---- ---- ---- ---- 124.20 +3.10 121.10 2310 ---- ---- ---- ---- 123.30 +3.00 120.30 2315 ---- ---- ---- ---- 122.40 +3.00 119.40 2320 ---- ---- ---- ---- 121.50 +2.90 118.60 2325 ---- ---- ---- ---- 120.70 +3.00 117.70 2330 ---- ---- ---- ---- 119.80 +2.90 116.90 2335 ---- ---- ---- ---- 118.90 +2.90 116.00 2340 ---- ---- ---- ---- 118.10 +2.90 115.20 2345 ---- ---- ---- ---- 117.30 +2.90 114.40 2350 ---- ---- ---- ---- 116.40 +2.80 113.60 2355 ---- ---- ---- ---- 115.60 +2.80 112.80 2360 ---- ---- ---- ---- 114.80 +2.80 112.00 2365 ---- ---- ---- ---- 114.00 +2.80 111.20 2370 ---- ---- ---- ---- 113.20 +2.70 110.50 2375 ---- ---- ---- ---- 112.40 +2.70 109.70 2380 ---- ---- ---- ---- 111.70 +2.70 109.00 2390 ---- ---- ---- ---- 110.20 +2.70 107.50 2400 ---- ---- ---- ---- 108.70 +2.70 106.00 2410 ---- ---- ---- ---- 107.20 +2.60 104.60 2420 ---- ---- ---- ---- 105.80 +2.50 103.30 2425 ---- ---- ---- ---- 105.10 +2.50 102.60 2430 ---- ---- ---- ---- 104.40 +2.50 101.90 2440 ---- ---- ---- ---- 103.10 +2.50 100.60 2450 ---- ---- ---- ---- 101.80 +2.50 99.30 2460 ---- ---- ---- ---- 100.50 +2.40 98.10 2470 ---- ---- ---- ---- 99.20 +2.40 96.80 2475 ---- ---- ---- ---- 98.60 +2.40 96.20 2500 ---- ---- ---- ---- 95.60 +2.30 93.30 2525 ---- ---- ---- ---- 92.80 +2.20 90.60 2550 ---- ---- ---- ---- 90.10 +2.10 88.00 2575 ---- ---- ---- ---- 87.50 +2.00 85.50 2600 ---- ---- ---- ---- 85.20 +2.00 83.20 2625 ---- ---- ---- ---- 82.90 +1.90 81.00 2650 ---- ---- ---- ---- 80.70 +1.80 78.90 950 ---- ---- ---- ---- 1090.00 +9.00 1081.00 975 ---- ---- ---- ---- 1065.00 +9.00 1056.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1036.20 +9.00 1027.20 1050 ---- ---- ---- ---- 1011.20 +9.00 1002.20 1075 ---- ---- ---- ---- 986.20 +9.00 977.20 1100 ---- ---- ---- ---- 961.20 +9.00 952.20 1125 ---- ---- ---- ---- 936.20 +9.00 927.20 1150 ---- ---- ---- ---- 911.20 +9.00 902.20 1175 ---- ---- ---- ---- 886.40 +9.10 877.30 1200 ---- ---- ---- ---- 861.70 +9.00 852.70 1220 ---- ---- ---- ---- 842.20 +9.00 833.20 1225 ---- ---- ---- ---- 837.30 +9.00 828.30 1230 ---- ---- ---- ---- 832.50 +9.00 823.50 1240 ---- ---- ---- ---- 822.80 +9.00 813.80 1250 ---- ---- ---- ---- 813.10 +9.00 804.10 1260 ---- ---- ---- ---- 803.50 +9.00 794.50 1270 ---- ---- ---- ---- 793.90 +9.00 784.90 1275 ---- ---- ---- ---- 789.10 +8.90 780.20 1280 ---- ---- ---- ---- 784.40 +9.00 775.40 1290 ---- ---- ---- ---- 774.80 +8.90 765.90 1300 ---- ---- ---- ---- 765.30 +8.90 756.40 1310 ---- ---- ---- ---- 755.90 +9.00 746.90 1315 ---- ---- ---- ---- 751.20 +9.00 742.20 1320 ---- ---- ---- ---- 746.40 +8.90 737.50 1325 ---- ---- ---- ---- 741.70 +8.90 732.80 1330 ---- ---- ---- ---- 737.00 +8.90 728.10 1335 ---- ---- ---- ---- 732.40 +8.90 723.50 1340 ---- ---- ---- ---- 727.70 +8.90 718.80 1345 ---- ---- ---- ---- 723.00 +8.90 714.10 1350 ---- ---- ---- ---- 718.30 +8.80 709.50 1355 ---- ---- ---- ---- 713.70 +8.90 704.80 1360 ---- ---- ---- ---- 709.00 +8.80 700.20 1365 ---- ---- ---- ---- 704.40 +8.90 695.50 1370 ---- ---- ---- ---- 699.70 +8.80 690.90 1375 ---- ---- ---- ---- 695.10 +8.80 686.30 1380 ---- ---- ---- ---- 690.50 +8.80 681.70 1385 ---- ---- ---- ---- 685.90 +8.80 677.10 1390 ---- ---- ---- ---- 681.30 +8.80 672.50 1395 ---- ---- ---- ---- 676.70 +8.80 667.90 1400 ---- ---- ---- ---- 672.10 +8.80 663.30 1405 ---- ---- ---- ---- 667.50 +8.70 658.80 1410 ---- ---- ---- ---- 662.90 +8.70 654.20 1415 ---- ---- ---- ---- 658.40 +8.80 649.60 1420 ---- ---- ---- ---- 653.80 +8.70 645.10 1425 ---- ---- ---- ---- 649.30 +8.70 640.60 1430 ---- ---- ---- ---- 644.70 +8.70 636.00 1435 ---- ---- ---- ---- 640.20 +8.70 631.50 1440 ---- ---- ---- ---- 635.70 +8.70 627.00 1445 ---- ---- ---- ---- 631.10 +8.60 622.50 1450 ---- ---- ---- ---- 626.60 +8.60 618.00 1455 ---- ---- ---- ---- 622.10 +8.60 613.50 1460 ---- ---- ---- ---- 617.60 +8.60 609.00 1465 ---- ---- ---- ---- 613.10 +8.50 604.60 1470 ---- ---- ---- ---- 608.70 +8.60 600.10 1475 ---- ---- ---- ---- 604.20 +8.60 595.60 1480 ---- ---- ---- ---- 599.70 +8.50 591.20 1485 ---- ---- ---- ---- 595.30 +8.50 586.80 1490 ---- ---- ---- ---- 590.80 +8.50 582.30 1495 ---- ---- ---- ---- 586.40 +8.50 577.90 1500 ---- ---- ---- ---- 582.00 +8.50 573.50 1505 ---- ---- ---- ---- 577.60 +8.50 569.10 1510 ---- ---- ---- ---- 573.20 +8.40 564.80 1515 ---- ---- ---- ---- 568.80 +8.40 560.40 1520 ---- ---- ---- ---- 564.40 +8.40 556.00 1525 ---- ---- ---- ---- 560.10 +8.40 551.70 1530 ---- ---- ---- ---- 555.70 +8.30 547.40 1535 ---- ---- ---- ---- 551.40 +8.40 543.00 1540 ---- ---- ---- ---- 547.00 +8.30 538.70 1545 ---- ---- ---- ---- 542.70 +8.30 534.40 1550 ---- ---- ---- ---- 538.40 +8.30 530.10 1555 ---- ---- ---- ---- 534.10 +8.20 525.90 1560 ---- ---- ---- ---- 529.80 +8.20 521.60 1565 ---- ---- ---- ---- 525.60 +8.20 517.40 1570 ---- ---- ---- ---- 521.30 +8.20 513.10 1575 ---- ---- ---- ---- 517.10 +8.20 508.90 1580 ---- ---- ---- ---- 512.90 +8.20 504.70 1585 ---- ---- ---- ---- 508.70 +8.20 500.50 1590 ---- ---- ---- ---- 504.50 +8.10 496.40 1595 ---- ---- ---- ---- 500.30 +8.10 492.20 1600 ---- ---- ---- ---- 496.10 +8.00 488.10 1605 ---- ---- ---- ---- 491.90 +8.00 483.90 1610 ---- ---- ---- ---- 487.80 +8.00 479.80 1615 ---- ---- ---- ---- 483.70 +8.00 475.70 1620 ---- ---- ---- ---- 479.60 +8.00 471.60 1625 ---- ---- ---- ---- 475.50 +8.00 467.50 1630 ---- ---- ---- ---- 471.40 +7.90 463.50 1635 ---- ---- ---- ---- 467.30 +7.90 459.40 1640 ---- ---- ---- ---- 463.20 +7.80 455.40 1645 ---- ---- ---- ---- 459.20 +7.80 451.40 1650 ---- ---- ---- ---- 455.20 +7.80 447.40 1655 ---- ---- ---- ---- 451.10 +7.70 443.40 1660 ---- ---- ---- ---- 447.10 +7.70 439.40 1665 ---- ---- ---- ---- 443.10 +7.70 435.40 1670 ---- ---- ---- ---- 439.20 +7.70 431.50 1675 ---- ---- ---- ---- 435.20 +7.70 427.50 1680 ---- ---- ---- ---- 431.20 +7.60 423.60 1685 ---- ---- ---- ---- 427.30 +7.60 419.70 1690 ---- ---- ---- ---- 423.40 +7.60 415.80 1695 ---- ---- ---- ---- 419.50 +7.60 411.90 1700 ---- ---- ---- ---- 415.60 +7.50 408.10 1705 ---- ---- ---- ---- 411.70 +7.40 404.30 1710 ---- ---- ---- ---- 407.90 +7.40 400.50 1715 ---- ---- ---- ---- 404.10 +7.40 396.70 1720 ---- ---- ---- ---- 400.40 +7.40 393.00 1725 ---- ---- ---- ---- 396.60 +7.30 389.30 1730 ---- ---- ---- ---- 392.90 +7.30 385.60 1735 ---- ---- ---- ---- 389.20 +7.20 382.00 1740 ---- ---- ---- ---- 385.60 +7.30 378.30 1745 ---- ---- ---- ---- 382.00 +7.20 374.80 1750 ---- ---- ---- ---- 378.40 +7.20 371.20 1755 ---- ---- ---- ---- 374.80 +7.10 367.70 1760 ---- ---- ---- ---- 371.30 +7.10 364.20 1765 ---- ---- ---- ---- 367.80 +7.00 360.80 1770 ---- ---- ---- ---- 364.40 +7.10 357.30 1775 ---- ---- ---- ---- 361.00 +7.10 353.90 1780 ---- ---- ---- ---- 357.60 +7.00 350.60 1785 ---- ---- ---- ---- 354.20 +6.90 347.30 1790 ---- ---- ---- ---- 350.90 +6.90 344.00 1795 ---- ---- ---- ---- 347.60 +6.90 340.70 1800 ---- ---- ---- ---- 344.30 +6.80 337.50 1805 ---- ---- ---- ---- 341.10 +6.80 334.30 1810 ---- ---- ---- ---- 337.80 +6.70 331.10 1815 ---- ---- ---- ---- 334.70 +6.80 327.90 1820 ---- ---- ---- ---- 331.50 +6.70 324.80 1825 ---- ---- ---- ---- 328.40 +6.60 321.80 1830 ---- ---- ---- ---- 325.30 +6.60 318.70 1835 ---- ---- ---- ---- 322.30 +6.60 315.70 1840 ---- ---- ---- ---- 319.20 +6.50 312.70 1845 ---- ---- ---- ---- 316.30 +6.50 309.80 1850 ---- ---- ---- ---- 313.30 +6.50 306.80 1855 ---- ---- ---- ---- 310.30 +6.40 303.90 1860 ---- ---- ---- ---- 307.40 +6.30 301.10 1865 ---- ---- ---- ---- 304.60 +6.40 298.20 1870 ---- ---- ---- ---- 301.70 +6.30 295.40 1875 ---- ---- ---- ---- 298.90 +6.30 292.60 1880 ---- ---- ---- ---- 296.10 +6.30 289.80 1885 ---- ---- ---- ---- 293.30 +6.20 287.10 1890 ---- ---- ---- ---- 290.60 +6.20 284.40 1895 ---- ---- ---- ---- 287.90 +6.20 281.70 1900 ---- ---- ---- ---- 285.20 +6.10 279.10 1905 ---- ---- ---- ---- 282.50 +6.00 276.50 1910 ---- ---- ---- ---- 279.90 +6.00 273.90 1915 ---- ---- ---- ---- 277.30 +6.00 271.30 1920 ---- ---- ---- ---- 274.70 +5.90 268.80 1925 ---- ---- ---- ---- 272.20 +5.90 266.30 1930 ---- ---- ---- ---- 269.70 +5.80 263.90 1935 ---- ---- ---- ---- 267.20 +5.80 261.40 1940 ---- ---- ---- ---- 264.80 +5.80 259.00 1945 ---- ---- ---- ---- 262.30 +5.70 256.60 1950 ---- ---- ---- ---- 260.00 +5.70 254.30 1955 ---- ---- ---- ---- 257.60 +5.70 251.90 1960 ---- ---- ---- ---- 255.30 +5.70 249.60 1965 ---- ---- ---- ---- 252.90 +5.50 247.40 1970 ---- ---- ---- ---- 250.70 +5.60 245.10 1975 ---- ---- ---- ---- 248.40 +5.50 242.90 1980 ---- ---- ---- ---- 246.20 +5.50 240.70 1985 ---- ---- ---- ---- 244.00 +5.40 238.60 1990 ---- ---- ---- ---- 241.80 +5.40 236.40 1995 ---- ---- ---- ---- 239.70 +5.40 234.30 2000 ---- ---- ---- ---- 237.60 +5.40 232.20 2005 ---- ---- ---- ---- 235.50 +5.30 230.20 2010 ---- ---- ---- ---- 233.40 +5.20 228.20 2015 ---- ---- ---- ---- 231.40 +5.20 226.20 2020 ---- ---- ---- ---- 229.40 +5.20 224.20 2025 ---- ---- ---- ---- 227.40 +5.10 222.30 2030 ---- ---- ---- ---- 225.50 +5.10 220.40 2035 ---- ---- ---- ---- 223.60 +5.10 218.50 2040 ---- ---- ---- ---- 221.70 +5.10 216.60 2045 ---- ---- ---- ---- 219.80 +5.00 214.80 2050 ---- ---- ---- ---- 218.00 +5.00 213.00 2055 ---- ---- ---- ---- 216.20 +4.90 211.30 2060 ---- ---- ---- ---- 214.40 +4.90 209.50 2065 ---- ---- ---- ---- 212.70 +4.90 207.80 2070 ---- ---- ---- ---- 211.00 +4.90 206.10 2075 ---- ---- ---- ---- 209.30 +4.80 204.50 2080 ---- ---- ---- ---- 207.60 +4.70 202.90 2085 ---- ---- ---- ---- 206.00 +4.70 201.30 2090 ---- ---- ---- ---- 204.40 +4.60 199.80 2095 ---- ---- ---- ---- 202.90 +4.70 198.20 2100 ---- ---- ---- ---- 201.40 +4.70 196.70 2105 ---- ---- ---- ---- 199.90 +4.60 195.30 2110 ---- ---- ---- ---- 198.40 +4.50 193.90 2115 ---- ---- ---- ---- 197.00 +4.50 192.50 2120 ---- ---- ---- ---- 195.60 +4.50 191.10 2125 ---- ---- ---- ---- 194.20 +4.50 189.70 2130 ---- ---- ---- ---- 192.90 +4.50 188.40 2135 ---- ---- ---- ---- 191.50 +4.40 187.10 2140 ---- ---- ---- ---- 190.20 +4.30 185.90 2145 ---- ---- ---- ---- 189.00 +4.40 184.60 2150 ---- ---- ---- ---- 187.70 +4.30 183.40 2155 ---- ---- ---- ---- 186.40 +4.30 182.10 2160 ---- ---- ---- ---- 185.20 +4.30 180.90 2165 ---- ---- ---- ---- 184.00 +4.20 179.80 2170 ---- ---- ---- ---- 182.80 +4.20 178.60 2175 ---- ---- ---- ---- 181.60 +4.20 177.40 2180 ---- ---- ---- ---- 180.40 +4.10 176.30 2185 ---- ---- ---- ---- 179.20 +4.10 175.10 2190 ---- ---- ---- ---- 178.10 +4.10 174.00 2195 ---- ---- ---- ---- 176.90 +4.10 172.80 2200 ---- ---- ---- ---- 175.80 +4.10 171.70 2205 ---- ---- ---- ---- 174.60 +4.00 170.60 2210 ---- ---- ---- ---- 173.50 +4.00 169.50 2215 ---- ---- ---- ---- 172.30 +3.90 168.40 2220 ---- ---- ---- ---- 171.20 +4.00 167.20 2225 ---- ---- ---- ---- 170.10 +3.90 166.20 2230 ---- ---- ---- ---- 169.00 +3.90 165.10 2235 ---- ---- ---- ---- 167.90 +3.90 164.00 2240 ---- ---- ---- ---- 166.80 +3.90 162.90 2245 ---- ---- ---- ---- 165.70 +3.80 161.90 2250 ---- ---- ---- ---- 164.70 +3.80 160.90 2255 ---- ---- ---- ---- 163.70 +3.80 159.90 2260 ---- ---- ---- ---- 162.70 +3.80 158.90 2265 ---- ---- ---- ---- 161.70 +3.70 158.00 2270 ---- ---- ---- ---- 160.80 +3.70 157.10 2275 ---- ---- ---- ---- 159.80 +3.60 156.20 2280 ---- ---- ---- ---- 159.00 +3.70 155.30 2285 ---- ---- ---- ---- 158.10 +3.60 154.50 2290 ---- ---- ---- ---- 157.30 +3.60 153.70 2295 ---- ---- ---- ---- 156.50 +3.60 152.90 2300 ---- ---- ---- ---- 155.70 +3.50 152.20 2305 ---- ---- ---- ---- 154.90 +3.50 151.40 2310 ---- ---- ---- ---- 154.10 +3.50 150.60 2315 ---- ---- ---- ---- 153.30 +3.50 149.80 2320 ---- ---- ---- ---- 152.40 +3.40 149.00 2325 ---- ---- ---- ---- 151.60 +3.50 148.10 2330 ---- ---- ---- ---- 150.70 +3.40 147.30 2335 ---- ---- ---- ---- 149.90 +3.40 146.50 2340 ---- ---- ---- ---- 149.00 +3.40 145.60 2345 ---- ---- ---- ---- 148.10 +3.30 144.80 2350 ---- ---- ---- ---- 147.30 +3.30 144.00 2355 ---- ---- ---- ---- 146.50 +3.40 143.10 2360 ---- ---- ---- ---- 145.70 +3.40 142.30 2365 ---- ---- ---- ---- 144.90 +3.30 141.60 2370 ---- ---- ---- ---- 144.10 +3.30 140.80 2375 ---- ---- ---- ---- 143.30 +3.30 140.00 2380 ---- ---- ---- ---- 142.50 +3.20 139.30 2390 ---- ---- ---- ---- 141.00 +3.10 137.90 2400 ---- ---- ---- ---- 139.60 +3.10 136.50 2410 ---- ---- ---- ---- 138.20 +3.10 135.10 2420 ---- ---- ---- ---- 136.90 +3.10 133.80 2425 ---- ---- ---- ---- 136.20 +3.00 133.20 2430 ---- ---- ---- ---- 135.60 +3.10 132.50 2440 ---- ---- ---- ---- 134.30 +3.00 131.30 2450 ---- ---- ---- ---- 133.10 +3.00 130.10 2460 ---- ---- ---- ---- 131.90 +2.90 129.00 2470 ---- ---- ---- ---- 130.80 +2.90 127.90 2475 ---- ---- ---- ---- 130.30 +2.90 127.40 2480 ---- ---- ---- ---- 129.70 +2.90 126.80 2500 ---- ---- ---- ---- 127.60 +2.80 124.80 2525 ---- ---- ---- ---- 125.20 +2.80 122.40 2550 ---- ---- ---- ---- 122.90 +2.70 120.20 2575 ---- ---- ---- ---- 120.80 +2.60 118.20 2600 ---- ---- ---- ---- 118.80 +2.60 116.20 2625 ---- ---- ---- ---- 116.90 +2.50 114.40 2650 ---- ---- ---- ---- 115.10 +2.40 112.70 2675 ---- ---- ---- ---- 113.50 +2.40 111.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1007.70 +9.00 998.70 1100 ---- ---- ---- ---- 982.80 +9.00 973.80 1125 ---- ---- ---- ---- 958.10 +9.00 949.10 1150 ---- ---- ---- ---- 933.70 +9.10 924.60 1175 ---- ---- ---- ---- 909.50 +9.10 900.40 1200 ---- ---- ---- ---- 885.40 +9.10 876.30 1225 ---- ---- ---- ---- 861.60 +9.10 852.50 1250 ---- ---- ---- ---- 838.00 +9.10 828.90 1270 ---- ---- ---- ---- 819.20 +9.10 810.10 1275 ---- ---- ---- ---- 814.50 +9.10 805.40 1280 ---- ---- ---- ---- 809.90 +9.10 800.80 1290 ---- ---- ---- ---- 800.50 +9.00 791.50 1300 ---- ---- ---- ---- 791.30 +9.10 782.20 1310 ---- ---- ---- ---- 782.00 +9.00 773.00 1320 ---- ---- ---- ---- 772.80 +9.10 763.70 1325 ---- ---- ---- ---- 768.20 +9.10 759.10 1330 ---- ---- ---- ---- 763.60 +9.00 754.60 1340 ---- ---- ---- ---- 754.40 +9.00 745.40 1350 ---- ---- ---- ---- 745.20 +8.90 736.30 1360 ---- ---- ---- ---- 736.10 +8.90 727.20 1370 ---- ---- ---- ---- 727.00 +8.90 718.10 1375 ---- ---- ---- ---- 722.50 +8.90 713.60 1380 ---- ---- ---- ---- 718.00 +8.90 709.10 1385 ---- ---- ---- ---- 713.50 +9.00 704.50 1390 ---- ---- ---- ---- 708.90 +8.90 700.00 1395 ---- ---- ---- ---- 704.40 +8.80 695.60 1400 ---- ---- ---- ---- 699.90 +8.80 691.10 1405 ---- ---- ---- ---- 695.40 +8.80 686.60 1410 ---- ---- ---- ---- 691.00 +8.90 682.10 1415 ---- ---- ---- ---- 686.50 +8.90 677.60 1420 ---- ---- ---- ---- 682.00 +8.80 673.20 1425 ---- ---- ---- ---- 677.50 +8.80 668.70 1430 ---- ---- ---- ---- 673.10 +8.80 664.30 1435 ---- ---- ---- ---- 668.60 +8.80 659.80 1440 ---- ---- ---- ---- 664.20 +8.80 655.40 1445 ---- ---- ---- ---- 659.70 +8.70 651.00 1450 ---- ---- ---- ---- 655.30 +8.70 646.60 1455 ---- ---- ---- ---- 650.90 +8.70 642.20 1460 ---- ---- ---- ---- 646.50 +8.70 637.80 1465 ---- ---- ---- ---- 642.10 +8.70 633.40 1470 ---- ---- ---- ---- 637.70 +8.70 629.00 1475 ---- ---- ---- ---- 633.30 +8.70 624.60 1480 ---- ---- ---- ---- 628.90 +8.70 620.20 1485 ---- ---- ---- ---- 624.50 +8.60 615.90 1490 ---- ---- ---- ---- 620.10 +8.60 611.50 1495 ---- ---- ---- ---- 615.80 +8.60 607.20 1500 ---- ---- ---- ---- 611.40 +8.60 602.80 1505 ---- ---- ---- ---- 607.10 +8.60 598.50 1510 ---- ---- ---- ---- 602.70 +8.50 594.20 1515 ---- ---- ---- ---- 598.40 +8.50 589.90 1520 ---- ---- ---- ---- 594.10 +8.50 585.60 1525 ---- ---- ---- ---- 589.80 +8.50 581.30 1530 ---- ---- ---- ---- 585.50 +8.50 577.00 1535 ---- ---- ---- ---- 581.20 +8.40 572.80 1540 ---- ---- ---- ---- 576.90 +8.40 568.50 1545 ---- ---- ---- ---- 572.70 +8.40 564.30 1550 ---- ---- ---- ---- 568.40 +8.40 560.00 1555 ---- ---- ---- ---- 564.20 +8.40 555.80 1560 ---- ---- ---- ---- 560.00 +8.40 551.60 1565 ---- ---- ---- ---- 555.70 +8.30 547.40 1570 ---- ---- ---- ---- 551.50 +8.30 543.20 1575 ---- ---- ---- ---- 547.40 +8.30 539.10 1580 ---- ---- ---- ---- 543.20 +8.30 534.90 1585 ---- ---- ---- ---- 539.00 +8.20 530.80 1590 ---- ---- ---- ---- 534.90 +8.30 526.60 1595 ---- ---- ---- ---- 530.70 +8.20 522.50 1600 ---- ---- ---- ---- 526.60 +8.20 518.40 1605 ---- ---- ---- ---- 522.50 +8.20 514.30 1610 ---- ---- ---- ---- 518.40 +8.10 510.30 1615 ---- ---- ---- ---- 514.30 +8.10 506.20 1620 ---- ---- ---- ---- 510.30 +8.10 502.20 1625 ---- ---- ---- ---- 506.20 +8.10 498.10 1630 ---- ---- ---- ---- 502.20 +8.10 494.10 1635 ---- ---- ---- ---- 498.10 +8.00 490.10 1640 ---- ---- ---- ---- 494.10 +8.00 486.10 1645 ---- ---- ---- ---- 490.10 +8.00 482.10 1650 ---- ---- ---- ---- 486.10 +7.90 478.20 1655 ---- ---- ---- ---- 482.20 +8.00 474.20 1660 ---- ---- ---- ---- 478.20 +7.90 470.30 1665 ---- ---- ---- ---- 474.20 +7.80 466.40 1670 ---- ---- ---- ---- 470.30 +7.80 462.50 1675 ---- ---- ---- ---- 466.40 +7.80 458.60 1680 ---- ---- ---- ---- 462.50 +7.80 454.70 1685 ---- ---- ---- ---- 458.60 +7.80 450.80 1690 ---- ---- ---- ---- 454.70 +7.70 447.00 1695 ---- ---- ---- ---- 450.80 +7.70 443.10 1700 ---- ---- ---- ---- 447.00 +7.70 439.30 1705 ---- ---- ---- ---- 443.10 +7.60 435.50 1710 ---- ---- ---- ---- 439.30 +7.60 431.70 1715 ---- ---- ---- ---- 435.50 +7.60 427.90 1720 ---- ---- ---- ---- 431.70 +7.60 424.10 1725 ---- ---- ---- ---- 427.90 +7.60 420.30 1730 ---- ---- ---- ---- 424.10 +7.50 416.60 1735 ---- ---- ---- ---- 420.40 +7.50 412.90 1740 ---- ---- ---- ---- 416.70 +7.40 409.30 1745 ---- ---- ---- ---- 413.10 +7.40 405.70 1750 ---- ---- ---- ---- 409.50 +7.40 402.10 1755 ---- ---- ---- ---- 405.90 +7.40 398.50 1760 ---- ---- ---- ---- 402.30 +7.30 395.00 1765 ---- ---- ---- ---- 398.80 +7.30 391.50 1770 ---- ---- ---- ---- 395.30 +7.30 388.00 1775 ---- ---- ---- ---- 391.80 +7.20 384.60 1780 ---- ---- ---- ---- 388.40 +7.20 381.20 1785 ---- ---- ---- ---- 385.00 +7.20 377.80 1790 ---- ---- ---- ---- 381.60 +7.10 374.50 1795 ---- ---- ---- ---- 378.30 +7.10 371.20 1800 ---- ---- ---- ---- 375.00 +7.10 367.90 1805 ---- ---- ---- ---- 371.70 +7.00 364.70 1810 ---- ---- ---- ---- 368.50 +7.00 361.50 1815 ---- ---- ---- ---- 365.30 +7.00 358.30 1820 ---- ---- ---- ---- 362.10 +6.90 355.20 1825 ---- ---- ---- ---- 359.00 +6.90 352.10 1830 ---- ---- ---- ---- 355.90 +6.90 349.00 1835 ---- ---- ---- ---- 352.80 +6.90 345.90 1840 ---- ---- ---- ---- 349.70 +6.80 342.90 1845 ---- ---- ---- ---- 346.70 +6.80 339.90 1850 ---- ---- ---- ---- 343.70 +6.70 337.00 1855 ---- ---- ---- ---- 340.80 +6.70 334.10 1860 ---- ---- ---- ---- 337.80 +6.60 331.20 1865 ---- ---- ---- ---- 334.90 +6.60 328.30 1870 ---- ---- ---- ---- 332.00 +6.50 325.50 1875 ---- ---- ---- ---- 329.20 +6.50 322.70 1880 ---- ---- ---- ---- 326.40 +6.50 319.90 1885 ---- ---- ---- ---- 323.60 +6.50 317.10 1890 ---- ---- ---- ---- 320.80 +6.40 314.40 1895 ---- ---- ---- ---- 318.10 +6.40 311.70 1900 ---- ---- ---- ---- 315.40 +6.40 309.00 1905 ---- ---- ---- ---- 312.70 +6.30 306.40 1910 ---- ---- ---- ---- 310.10 +6.30 303.80 1915 ---- ---- ---- ---- 307.40 +6.20 301.20 1920 ---- ---- ---- ---- 304.90 +6.30 298.60 1925 ---- ---- ---- ---- 302.30 +6.20 296.10 1930 ---- ---- ---- ---- 299.70 +6.10 293.60 1935 ---- ---- ---- ---- 297.20 +6.10 291.10 1940 ---- ---- ---- ---- 294.80 +6.10 288.70 1945 ---- ---- ---- ---- 292.30 +6.10 286.20 1950 ---- ---- ---- ---- 289.90 +6.00 283.90 1955 ---- ---- ---- ---- 287.50 +6.00 281.50 1960 ---- ---- ---- ---- 285.10 +5.90 279.20 1965 ---- ---- ---- ---- 282.80 +6.00 276.80 1970 ---- ---- ---- ---- 280.40 +5.80 274.60 1975 ---- ---- ---- ---- 278.20 +5.90 272.30 1980 ---- ---- ---- ---- 275.90 +5.80 270.10 1985 ---- ---- ---- ---- 273.70 +5.80 267.90 1990 ---- ---- ---- ---- 271.50 +5.80 265.70 1995 ---- ---- ---- ---- 269.30 +5.70 263.60 2000 ---- ---- ---- ---- 267.10 +5.70 261.40 2005 ---- ---- ---- ---- 265.00 +5.60 259.40 2010 ---- ---- ---- ---- 262.90 +5.60 257.30 2015 ---- ---- ---- ---- 260.80 +5.50 255.30 2020 ---- ---- ---- ---- 258.80 +5.60 253.20 2025 ---- ---- ---- ---- 256.80 +5.50 251.30 2030 ---- ---- ---- ---- 254.80 +5.50 249.30 2035 ---- ---- ---- ---- 252.80 +5.40 247.40 2040 ---- ---- ---- ---- 250.90 +5.40 245.50 2045 ---- ---- ---- ---- 249.00 +5.40 243.60 2050 ---- ---- ---- ---- 247.10 +5.40 241.70 2055 ---- ---- ---- ---- 245.20 +5.30 239.90 2060 ---- ---- ---- ---- 243.40 +5.30 238.10 2065 ---- ---- ---- ---- 241.60 +5.20 236.40 2070 ---- ---- ---- ---- 239.80 +5.20 234.60 2075 ---- ---- ---- ---- 238.10 +5.20 232.90 2080 ---- ---- ---- ---- 236.40 +5.20 231.20 2085 ---- ---- ---- ---- 234.70 +5.10 229.60 2090 ---- ---- ---- ---- 233.00 +5.00 228.00 2095 ---- ---- ---- ---- 231.40 +5.00 226.40 2100 ---- ---- ---- ---- 229.80 +5.00 224.80 2105 ---- ---- ---- ---- 228.30 +5.00 223.30 2110 ---- ---- ---- ---- 226.70 +4.90 221.80 2115 ---- ---- ---- ---- 225.20 +4.90 220.30 2120 ---- ---- ---- ---- 223.80 +4.90 218.90 2125 ---- ---- ---- ---- 222.30 +4.80 217.50 2130 ---- ---- ---- ---- 220.90 +4.80 216.10 2135 ---- ---- ---- ---- 219.50 +4.80 214.70 2140 ---- ---- ---- ---- 218.20 +4.80 213.40 2145 ---- ---- ---- ---- 216.90 +4.80 212.10 2150 ---- ---- ---- ---- 215.60 +4.70 210.90 2155 ---- ---- ---- ---- 214.30 +4.70 209.60 2160 ---- ---- ---- ---- 213.10 +4.70 208.40 2165 ---- ---- ---- ---- 211.80 +4.60 207.20 2170 ---- ---- ---- ---- 210.60 +4.60 206.00 2175 ---- ---- ---- ---- 209.50 +4.60 204.90 2180 ---- ---- ---- ---- 208.30 +4.60 203.70 2185 ---- ---- ---- ---- 207.10 +4.50 202.60 2190 ---- ---- ---- ---- 206.00 +4.50 201.50 2195 ---- ---- ---- ---- 204.90 +4.50 200.40 2200 ---- ---- ---- ---- 203.70 +4.40 199.30 2205 ---- ---- ---- ---- 202.60 +4.40 198.20 2210 ---- ---- ---- ---- 201.50 +4.40 197.10 2215 ---- ---- ---- ---- 200.40 +4.40 196.00 2220 ---- ---- ---- ---- 199.30 +4.30 195.00 2225 ---- ---- ---- ---- 198.20 +4.30 193.90 2230 ---- ---- ---- ---- 197.10 +4.30 192.80 2235 ---- ---- ---- ---- 196.10 +4.30 191.80 2240 ---- ---- ---- ---- 195.00 +4.30 190.70 2245 ---- ---- ---- ---- 193.90 +4.20 189.70 2250 ---- ---- ---- ---- 192.80 +4.20 188.60 2255 ---- ---- ---- ---- 191.80 +4.20 187.60 2260 ---- ---- ---- ---- 190.70 +4.10 186.60 2265 ---- ---- ---- ---- 189.70 +4.10 185.60 2270 ---- ---- ---- ---- 188.70 +4.10 184.60 2275 ---- ---- ---- ---- 187.70 +4.10 183.60 2280 ---- ---- ---- ---- 186.70 +4.00 182.70 2285 ---- ---- ---- ---- 185.80 +4.10 181.70 2290 ---- ---- ---- ---- 184.90 +4.10 180.80 2295 ---- ---- ---- ---- 184.00 +4.00 180.00 2300 ---- ---- ---- ---- 183.10 +4.00 179.10 2305 ---- ---- ---- ---- 182.30 +4.00 178.30 2310 ---- ---- ---- ---- 181.50 +3.90 177.60 2315 ---- ---- ---- ---- 180.80 +4.00 176.80 2320 ---- ---- ---- ---- 180.00 +3.90 176.10 2325 ---- ---- ---- ---- 179.30 +3.90 175.40 2330 ---- ---- ---- ---- 178.60 +3.90 174.70 2335 ---- ---- ---- ---- 177.80 +3.90 173.90 2340 ---- ---- ---- ---- 177.00 +3.80 173.20 2345 ---- ---- ---- ---- 176.20 +3.80 172.40 2350 ---- ---- ---- ---- 175.30 +3.70 171.60 2355 ---- ---- ---- ---- 174.50 +3.70 170.80 2360 ---- ---- ---- ---- 173.70 +3.80 169.90 2365 ---- ---- ---- ---- 172.90 +3.80 169.10 2370 ---- ---- ---- ---- 172.10 +3.70 168.40 2375 ---- ---- ---- ---- 171.30 +3.70 167.60 2380 ---- ---- ---- ---- 170.50 +3.60 166.90 2385 ---- ---- ---- ---- 169.80 +3.60 166.20 2390 ---- ---- ---- ---- 169.10 +3.60 165.50 2400 ---- ---- ---- ---- 167.80 +3.60 164.20 2410 ---- ---- ---- ---- 166.50 +3.50 163.00 2420 ---- ---- ---- ---- 165.30 +3.50 161.80 2425 ---- ---- ---- ---- 164.70 +3.50 161.20 2430 ---- ---- ---- ---- 164.10 +3.50 160.60 2440 ---- ---- ---- ---- 162.90 +3.40 159.50 2450 ---- ---- ---- ---- 161.80 +3.40 158.40 2460 ---- ---- ---- ---- 160.60 +3.40 157.20 2470 ---- ---- ---- ---- 159.50 +3.40 156.10 2475 ---- ---- ---- ---- 158.90 +3.30 155.60 2480 ---- ---- ---- ---- 158.40 +3.40 155.00 2500 ---- ---- ---- ---- 156.20 +3.30 152.90 2525 ---- ---- ---- ---- 153.50 +3.20 150.30 2550 ---- ---- ---- ---- 151.00 +3.20 147.80 2575 ---- ---- ---- ---- 148.50 +3.00 145.50 2600 ---- ---- ---- ---- 146.20 +3.00 143.20 2625 ---- ---- ---- ---- 144.00 +2.90 141.10 2650 ---- ---- ---- ---- 141.90 +2.90 139.00 2675 ---- ---- ---- ---- 140.00 +2.90 137.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 778.80 +9.10 769.70 1350 ---- ---- ---- ---- 756.40 +9.10 747.30 1375 ---- ---- ---- ---- 734.30 +9.10 725.20 1400 ---- ---- ---- ---- 712.30 +9.00 703.30 1425 ---- ---- ---- ---- 690.60 +8.90 681.70 1450 ---- ---- ---- ---- 669.20 +8.90 660.30 1475 ---- ---- ---- ---- 648.00 +8.80 639.20 1500 ---- ---- ---- ---- 627.00 +8.70 618.30 1520 ---- ---- ---- ---- 610.30 +8.60 601.70 1525 ---- ---- ---- ---- 606.20 +8.60 597.60 1530 ---- ---- ---- ---- 602.10 +8.60 593.50 1540 ---- ---- ---- ---- 593.90 +8.60 585.30 1550 ---- ---- ---- ---- 585.70 +8.50 577.20 1560 ---- ---- ---- ---- 577.50 +8.50 569.00 1570 ---- ---- ---- ---- 569.40 +8.40 561.00 1575 ---- ---- ---- ---- 565.40 +8.40 557.00 1580 ---- ---- ---- ---- 561.30 +8.40 552.90 1590 ---- ---- ---- ---- 553.30 +8.30 545.00 1600 ---- ---- ---- ---- 545.30 +8.30 537.00 1610 ---- ---- ---- ---- 537.40 +8.30 529.10 1615 ---- ---- ---- ---- 533.40 +8.30 525.10 1620 ---- ---- ---- ---- 529.40 +8.20 521.20 1625 ---- ---- ---- ---- 525.50 +8.20 517.30 1630 ---- ---- ---- ---- 521.50 +8.10 513.40 1635 ---- ---- ---- ---- 517.60 +8.10 509.50 1640 ---- ---- ---- ---- 513.70 +8.10 505.60 1645 ---- ---- ---- ---- 509.80 +8.10 501.70 1650 ---- ---- ---- ---- 505.90 +8.10 497.80 1655 ---- ---- ---- ---- 502.00 +8.10 493.90 1660 ---- ---- ---- ---- 498.10 +8.00 490.10 1665 ---- ---- ---- ---- 494.20 +8.00 486.20 1670 ---- ---- ---- ---- 490.40 +8.00 482.40 1675 ---- ---- ---- ---- 486.50 +7.90 478.60 1680 ---- ---- ---- ---- 482.70 +8.00 474.70 1685 ---- ---- ---- ---- 478.80 +7.90 470.90 1690 ---- ---- ---- ---- 475.00 +7.90 467.10 1695 ---- ---- ---- ---- 471.20 +7.80 463.40 1700 ---- ---- ---- ---- 467.40 +7.80 459.60 1705 ---- ---- ---- ---- 463.60 +7.80 455.80 1710 ---- ---- ---- ---- 459.80 +7.70 452.10 1715 ---- ---- ---- ---- 456.10 +7.80 448.30 1720 ---- ---- ---- ---- 452.30 +7.70 444.60 1725 ---- ---- ---- ---- 448.50 +7.60 440.90 1730 ---- ---- ---- ---- 444.80 +7.60 437.20 1735 ---- ---- ---- ---- 441.10 +7.60 433.50 1740 ---- ---- ---- ---- 437.40 +7.60 429.80 1745 ---- ---- ---- ---- 433.80 +7.60 426.20 1750 ---- ---- ---- ---- 430.20 +7.60 422.60 1755 ---- ---- ---- ---- 426.60 +7.50 419.10 1760 ---- ---- ---- ---- 423.10 +7.50 415.60 1765 ---- ---- ---- ---- 419.60 +7.50 412.10 1770 ---- ---- ---- ---- 416.10 +7.40 408.70 1775 ---- ---- ---- ---- 412.60 +7.40 405.20 1780 ---- ---- ---- ---- 409.20 +7.30 401.90 1785 ---- ---- ---- ---- 405.80 +7.30 398.50 1790 ---- ---- ---- ---- 402.50 +7.30 395.20 1795 ---- ---- ---- ---- 399.20 +7.30 391.90 1800 ---- ---- ---- ---- 395.90 +7.20 388.70 1805 ---- ---- ---- ---- 392.60 +7.20 385.40 1810 ---- ---- ---- ---- 389.40 +7.10 382.30 1815 ---- ---- ---- ---- 386.20 +7.10 379.10 1820 ---- ---- ---- ---- 383.10 +7.10 376.00 1825 ---- ---- ---- ---- 380.00 +7.10 372.90 1830 ---- ---- ---- ---- 376.90 +7.10 369.80 1835 ---- ---- ---- ---- 373.80 +7.00 366.80 1840 ---- ---- ---- ---- 370.80 +7.00 363.80 1845 ---- ---- ---- ---- 367.80 +6.90 360.90 1850 ---- ---- ---- ---- 364.80 +6.90 357.90 1855 ---- ---- ---- ---- 361.90 +6.90 355.00 1860 ---- ---- ---- ---- 359.00 +6.80 352.20 1865 ---- ---- ---- ---- 356.10 +6.80 349.30 1870 ---- ---- ---- ---- 353.30 +6.80 346.50 1875 ---- ---- ---- ---- 350.50 +6.80 343.70 1880 ---- ---- ---- ---- 347.70 +6.70 341.00 1885 ---- ---- ---- ---- 344.90 +6.60 338.30 1890 ---- ---- ---- ---- 342.20 +6.60 335.60 1895 ---- ---- ---- ---- 339.50 +6.60 332.90 1900 ---- ---- ---- ---- 336.80 +6.60 330.20 1905 ---- ---- ---- ---- 334.20 +6.60 327.60 1910 ---- ---- ---- ---- 331.60 +6.60 325.00 1915 ---- ---- ---- ---- 329.00 +6.50 322.50 1920 ---- ---- ---- ---- 326.40 +6.50 319.90 1925 ---- ---- ---- ---- 323.90 +6.50 317.40 1930 ---- ---- ---- ---- 321.30 +6.30 315.00 1935 ---- ---- ---- ---- 318.90 +6.40 312.50 1940 ---- ---- ---- ---- 316.40 +6.30 310.10 1945 ---- ---- ---- ---- 314.00 +6.30 307.70 1950 ---- ---- ---- ---- 311.60 +6.30 305.30 1955 ---- ---- ---- ---- 309.20 +6.20 303.00 1960 ---- ---- ---- ---- 306.80 +6.10 300.70 1965 ---- ---- ---- ---- 304.50 +6.10 298.40 1970 ---- ---- ---- ---- 302.20 +6.10 296.10 1975 ---- ---- ---- ---- 300.00 +6.10 293.90 1980 ---- ---- ---- ---- 297.70 +6.00 291.70 1985 ---- ---- ---- ---- 295.50 +6.00 289.50 1990 ---- ---- ---- ---- 293.30 +6.00 287.30 1995 ---- ---- ---- ---- 291.20 +6.00 285.20 2000 ---- ---- ---- ---- 289.00 +5.90 283.10 2005 ---- ---- ---- ---- 286.90 +5.90 281.00 2010 ---- ---- ---- ---- 284.90 +5.90 279.00 2015 ---- ---- ---- ---- 282.80 +5.80 277.00 2020 ---- ---- ---- ---- 280.80 +5.80 275.00 2025 ---- ---- ---- ---- 278.80 +5.80 273.00 2030 ---- ---- ---- ---- 276.80 +5.70 271.10 2035 ---- ---- ---- ---- 274.90 +5.70 269.20 2040 ---- ---- ---- ---- 272.90 +5.60 267.30 2045 ---- ---- ---- ---- 271.00 +5.60 265.40 2050 ---- ---- ---- ---- 269.20 +5.60 263.60 2055 ---- ---- ---- ---- 267.30 +5.50 261.80 2060 ---- ---- ---- ---- 265.50 +5.50 260.00 2065 ---- ---- ---- ---- 263.70 +5.50 258.20 2070 ---- ---- ---- ---- 262.00 +5.50 256.50 2075 ---- ---- ---- ---- 260.20 +5.40 254.80 2080 ---- ---- ---- ---- 258.50 +5.40 253.10 2085 ---- ---- ---- ---- 256.90 +5.40 251.50 2090 ---- ---- ---- ---- 255.20 +5.30 249.90 2095 ---- ---- ---- ---- 253.60 +5.30 248.30 2100 ---- ---- ---- ---- 252.00 +5.30 246.70 2105 ---- ---- ---- ---- 250.40 +5.20 245.20 2110 ---- ---- ---- ---- 248.90 +5.20 243.70 2115 ---- ---- ---- ---- 247.40 +5.20 242.20 2120 ---- ---- ---- ---- 246.00 +5.20 240.80 2125 ---- ---- ---- ---- 244.50 +5.10 239.40 2130 ---- ---- ---- ---- 243.10 +5.10 238.00 2135 ---- ---- ---- ---- 241.80 +5.10 236.70 2140 ---- ---- ---- ---- 240.40 +5.10 235.30 2145 ---- ---- ---- ---- 239.10 +5.00 234.10 2150 ---- ---- ---- ---- 237.80 +5.00 232.80 2155 ---- ---- ---- ---- 236.60 +5.00 231.60 2160 ---- ---- ---- ---- 235.40 +5.00 230.40 2165 ---- ---- ---- ---- 234.20 +5.00 229.20 2170 ---- ---- ---- ---- 233.00 +4.90 228.10 2175 ---- ---- ---- ---- 231.80 +4.90 226.90 2180 ---- ---- ---- ---- 230.70 +4.90 225.80 2185 ---- ---- ---- ---- 229.60 +4.90 224.70 2190 ---- ---- ---- ---- 228.40 +4.80 223.60 2195 ---- ---- ---- ---- 227.40 +4.80 222.60 2200 ---- ---- ---- ---- 226.30 +4.80 221.50 2205 ---- ---- ---- ---- 225.20 +4.70 220.50 2210 ---- ---- ---- ---- 224.10 +4.70 219.40 2215 ---- ---- ---- ---- 223.10 +4.70 218.40 2220 ---- ---- ---- ---- 222.00 +4.60 217.40 2225 ---- ---- ---- ---- 221.00 +4.60 216.40 2230 ---- ---- ---- ---- 220.00 +4.70 215.30 2235 ---- ---- ---- ---- 218.90 +4.60 214.30 2240 ---- ---- ---- ---- 217.90 +4.60 213.30 2245 ---- ---- ---- ---- 216.80 +4.50 212.30 2250 ---- ---- ---- ---- 215.80 +4.50 211.30 2255 ---- ---- ---- ---- 214.80 +4.50 210.30 2260 ---- ---- ---- ---- 213.80 +4.50 209.30 2265 ---- ---- ---- ---- 212.80 +4.50 208.30 2270 ---- ---- ---- ---- 211.80 +4.50 207.30 2275 ---- ---- ---- ---- 210.80 +4.50 206.30 2280 ---- ---- ---- ---- 209.80 +4.40 205.40 2285 ---- ---- ---- ---- 208.90 +4.40 204.50 2290 ---- ---- ---- ---- 207.90 +4.30 203.60 2295 ---- ---- ---- ---- 207.00 +4.30 202.70 2300 ---- ---- ---- ---- 206.20 +4.30 201.90 2305 ---- ---- ---- ---- 205.30 +4.30 201.00 2310 ---- ---- ---- ---- 204.50 +4.20 200.30 2315 ---- ---- ---- ---- 203.80 +4.30 199.50 2320 ---- ---- ---- ---- 203.00 +4.20 198.80 2325 ---- ---- ---- ---- 202.30 +4.20 198.10 2330 ---- ---- ---- ---- 201.70 +4.30 197.40 2335 ---- ---- ---- ---- 201.00 +4.20 196.80 2340 ---- ---- ---- ---- 200.30 +4.20 196.10 2345 ---- ---- ---- ---- 199.60 +4.20 195.40 2350 ---- ---- ---- ---- 198.80 +4.10 194.70 2355 ---- ---- ---- ---- 198.00 +4.10 193.90 2360 ---- ---- ---- ---- 197.20 +4.10 193.10 2365 ---- ---- ---- ---- 196.40 +4.00 192.40 2370 ---- ---- ---- ---- 195.70 +4.10 191.60 2375 ---- ---- ---- ---- 194.90 +4.10 190.80 2380 ---- ---- ---- ---- 194.10 +4.00 190.10 2385 ---- ---- ---- ---- 193.40 +4.00 189.40 2390 ---- ---- ---- ---- 192.60 +3.90 188.70 2395 ---- ---- ---- ---- 191.90 +3.90 188.00 2400 ---- ---- ---- ---- 191.30 +4.00 187.30 2410 ---- ---- ---- ---- 190.00 +3.90 186.10 2420 ---- ---- ---- ---- 188.80 +3.90 184.90 2425 ---- ---- ---- ---- 188.30 +3.90 184.40 2430 ---- ---- ---- ---- 187.70 +3.90 183.80 2440 ---- ---- ---- ---- 186.60 +3.80 182.80 2450 ---- ---- ---- ---- 185.60 +3.80 181.80 2460 ---- ---- ---- ---- 184.50 +3.70 180.80 2470 ---- ---- ---- ---- 183.50 +3.70 179.80 2475 ---- ---- ---- ---- 183.00 +3.70 179.30 2480 ---- ---- ---- ---- 182.60 +3.80 178.80 2490 ---- ---- ---- ---- 181.60 +3.70 177.90 2500 ---- ---- ---- ---- 180.70 +3.70 177.00 2525 ---- ---- ---- ---- 178.50 +3.60 174.90 2550 ---- ---- ---- ---- 176.40 +3.50 172.90 2575 ---- ---- ---- ---- 174.50 +3.50 171.00 2600 ---- ---- ---- ---- 172.70 +3.50 169.20 2625 ---- ---- ---- ---- 171.00 +3.40 167.60 2650 ---- ---- ---- ---- 169.40 +3.30 166.10 2675 ---- ---- ---- ---- 167.90 +3.20 164.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 780.70 +9.20 771.50 1375 ---- ---- ---- ---- 758.90 +9.20 749.70 1400 ---- ---- ---- ---- 737.40 +9.20 728.20 1425 ---- ---- ---- ---- 716.00 +9.10 706.90 1450 ---- ---- ---- ---- 694.90 +9.00 685.90 1475 ---- ---- ---- ---- 674.00 +9.00 665.00 1500 ---- ---- ---- ---- 653.30 +8.90 644.40 1525 ---- ---- ---- ---- 632.80 +8.80 624.00 1530 ---- ---- ---- ---- 628.70 +8.80 619.90 1540 ---- ---- ---- ---- 620.60 +8.70 611.90 1550 ---- ---- ---- ---- 612.50 +8.70 603.80 1560 ---- ---- ---- ---- 604.50 +8.70 595.80 1570 ---- ---- ---- ---- 596.50 +8.70 587.80 1575 ---- ---- ---- ---- 592.50 +8.60 583.90 1580 ---- ---- ---- ---- 588.50 +8.60 579.90 1590 ---- ---- ---- ---- 580.50 +8.50 572.00 1600 ---- ---- ---- ---- 572.60 +8.50 564.10 1610 ---- ---- ---- ---- 564.70 +8.40 556.30 1620 ---- ---- ---- ---- 556.90 +8.40 548.50 1625 ---- ---- ---- ---- 553.00 +8.40 544.60 1630 ---- ---- ---- ---- 549.10 +8.40 540.70 1635 ---- ---- ---- ---- 545.20 +8.40 536.80 1640 ---- ---- ---- ---- 541.30 +8.30 533.00 1645 ---- ---- ---- ---- 537.40 +8.30 529.10 1650 ---- ---- ---- ---- 533.60 +8.30 525.30 1655 ---- ---- ---- ---- 529.70 +8.20 521.50 1660 ---- ---- ---- ---- 525.90 +8.30 517.60 1665 ---- ---- ---- ---- 522.00 +8.20 513.80 1670 ---- ---- ---- ---- 518.20 +8.20 510.00 1675 ---- ---- ---- ---- 514.40 +8.20 506.20 1680 ---- ---- ---- ---- 510.60 +8.20 502.40 1685 ---- ---- ---- ---- 506.80 +8.10 498.70 1690 ---- ---- ---- ---- 503.00 +8.10 494.90 1695 ---- ---- ---- ---- 499.20 +8.10 491.10 1700 ---- ---- ---- ---- 495.40 +8.00 487.40 1705 ---- ---- ---- ---- 491.60 +8.00 483.60 1710 ---- ---- ---- ---- 487.90 +8.00 479.90 1715 ---- ---- ---- ---- 484.10 +7.90 476.20 1720 ---- ---- ---- ---- 480.40 +7.90 472.50 1725 ---- ---- ---- ---- 476.60 +7.90 468.70 1730 ---- ---- ---- ---- 472.90 +7.80 465.10 1735 ---- ---- ---- ---- 469.20 +7.80 461.40 1740 ---- ---- ---- ---- 465.50 +7.80 457.70 1745 ---- ---- ---- ---- 461.80 +7.80 454.00 1750 ---- ---- ---- ---- 458.10 +7.70 450.40 1755 ---- ---- ---- ---- 454.50 +7.70 446.80 1760 ---- ---- ---- ---- 450.90 +7.70 443.20 1765 ---- ---- ---- ---- 447.30 +7.70 439.60 1770 ---- ---- ---- ---- 443.80 +7.70 436.10 1775 ---- ---- ---- ---- 440.30 +7.70 432.60 1780 ---- ---- ---- ---- 436.80 +7.60 429.20 1785 ---- ---- ---- ---- 433.30 +7.50 425.80 1790 ---- ---- ---- ---- 429.90 +7.50 422.40 1795 ---- ---- ---- ---- 426.60 +7.60 419.00 1800 ---- ---- ---- ---- 423.20 +7.50 415.70 1805 ---- ---- ---- ---- 419.90 +7.40 412.50 1810 ---- ---- ---- ---- 416.60 +7.40 409.20 1815 ---- ---- ---- ---- 413.40 +7.40 406.00 1820 ---- ---- ---- ---- 410.20 +7.40 402.80 1825 ---- ---- ---- ---- 407.00 +7.30 399.70 1830 ---- ---- ---- ---- 403.80 +7.20 396.60 1835 ---- ---- ---- ---- 400.70 +7.20 393.50 1840 ---- ---- ---- ---- 397.70 +7.30 390.40 1845 ---- ---- ---- ---- 394.60 +7.20 387.40 1850 ---- ---- ---- ---- 391.60 +7.20 384.40 1855 ---- ---- ---- ---- 388.60 +7.10 381.50 1860 ---- ---- ---- ---- 385.70 +7.10 378.60 1865 ---- ---- ---- ---- 382.80 +7.10 375.70 1870 ---- ---- ---- ---- 379.90 +7.10 372.80 1875 ---- ---- ---- ---- 377.00 +7.00 370.00 1880 ---- ---- ---- ---- 374.20 +7.00 367.20 1885 ---- ---- ---- ---- 371.40 +7.00 364.40 1890 ---- ---- ---- ---- 368.60 +6.90 361.70 1895 ---- ---- ---- ---- 365.90 +6.90 359.00 1900 ---- ---- ---- ---- 363.20 +6.90 356.30 1905 ---- ---- ---- ---- 360.50 +6.80 353.70 1910 ---- ---- ---- ---- 357.90 +6.80 351.10 1915 ---- ---- ---- ---- 355.20 +6.70 348.50 1920 ---- ---- ---- ---- 352.60 +6.70 345.90 1925 ---- ---- ---- ---- 350.10 +6.70 343.40 1930 ---- ---- ---- ---- 347.50 +6.70 340.80 1935 ---- ---- ---- ---- 345.00 +6.60 338.40 1940 ---- ---- ---- ---- 342.50 +6.60 335.90 1945 ---- ---- ---- ---- 340.00 +6.50 333.50 1950 ---- ---- ---- ---- 337.60 +6.50 331.10 1955 ---- ---- ---- ---- 335.20 +6.50 328.70 1960 ---- ---- ---- ---- 332.80 +6.50 326.30 1965 ---- ---- ---- ---- 330.40 +6.40 324.00 1970 ---- ---- ---- ---- 328.10 +6.40 321.70 1975 ---- ---- ---- ---- 325.80 +6.40 319.40 1980 ---- ---- ---- ---- 323.50 +6.30 317.20 1985 ---- ---- ---- ---- 321.30 +6.30 315.00 1990 ---- ---- ---- ---- 319.10 +6.30 312.80 1995 ---- ---- ---- ---- 316.90 +6.30 310.60 2000 ---- ---- ---- ---- 314.70 +6.20 308.50 2005 ---- ---- ---- ---- 312.50 +6.10 306.40 2010 ---- ---- ---- ---- 310.40 +6.10 304.30 2015 ---- ---- ---- ---- 308.30 +6.10 302.20 2020 ---- ---- ---- ---- 306.30 +6.10 300.20 2025 ---- ---- ---- ---- 304.20 +6.00 298.20 2030 ---- ---- ---- ---- 302.20 +6.00 296.20 2035 ---- ---- ---- ---- 300.20 +6.00 294.20 2040 ---- ---- ---- ---- 298.30 +6.00 292.30 2045 ---- ---- ---- ---- 296.40 +6.00 290.40 2050 ---- ---- ---- ---- 294.40 +5.90 288.50 2055 ---- ---- ---- ---- 292.60 +5.90 286.70 2060 ---- ---- ---- ---- 290.70 +5.80 284.90 2065 ---- ---- ---- ---- 288.90 +5.80 283.10 2070 ---- ---- ---- ---- 287.10 +5.80 281.30 2075 ---- ---- ---- ---- 285.30 +5.80 279.50 2080 ---- ---- ---- ---- 283.50 +5.70 277.80 2085 ---- ---- ---- ---- 281.80 +5.70 276.10 2090 ---- ---- ---- ---- 280.10 +5.70 274.40 2095 ---- ---- ---- ---- 278.50 +5.70 272.80 2100 ---- ---- ---- ---- 276.80 +5.60 271.20 2105 ---- ---- ---- ---- 275.20 +5.60 269.60 2110 ---- ---- ---- ---- 273.60 +5.50 268.10 2115 ---- ---- ---- ---- 272.10 +5.60 266.50 2120 ---- ---- ---- ---- 270.50 +5.50 265.00 2125 ---- ---- ---- ---- 269.10 +5.50 263.60 2130 ---- ---- ---- ---- 267.60 +5.50 262.10 2135 ---- ---- ---- ---- 266.20 +5.50 260.70 2140 ---- ---- ---- ---- 264.80 +5.50 259.30 2145 ---- ---- ---- ---- 263.40 +5.40 258.00 2150 ---- ---- ---- ---- 262.00 +5.30 256.70 2155 ---- ---- ---- ---- 260.70 +5.30 255.40 2160 ---- ---- ---- ---- 259.50 +5.30 254.20 2165 ---- ---- ---- ---- 258.20 +5.30 252.90 2170 ---- ---- ---- ---- 257.00 +5.20 251.80 2175 ---- ---- ---- ---- 255.80 +5.20 250.60 2180 ---- ---- ---- ---- 254.70 +5.20 249.50 2185 ---- ---- ---- ---- 253.50 +5.20 248.30 2190 ---- ---- ---- ---- 252.40 +5.10 247.30 2195 ---- ---- ---- ---- 251.30 +5.10 246.20 2200 ---- ---- ---- ---- 250.20 +5.10 245.10 2205 ---- ---- ---- ---- 249.20 +5.10 244.10 2210 ---- ---- ---- ---- 248.10 +5.00 243.10 2215 ---- ---- ---- ---- 247.10 +5.00 242.10 2220 ---- ---- ---- ---- 246.10 +5.00 241.10 2225 ---- ---- ---- ---- 245.10 +5.00 240.10 2230 ---- ---- ---- ---- 244.10 +5.00 239.10 2235 ---- ---- ---- ---- 243.10 +5.00 238.10 2240 ---- ---- ---- ---- 242.10 +4.90 237.20 2245 ---- ---- ---- ---- 241.10 +4.90 236.20 2250 ---- ---- ---- ---- 240.20 +4.90 235.30 2255 ---- ---- ---- ---- 239.20 +4.90 234.30 2260 ---- ---- ---- ---- 238.20 +4.90 233.30 2265 ---- ---- ---- ---- 237.20 +4.80 232.40 2270 ---- ---- ---- ---- 236.20 +4.80 231.40 2275 ---- ---- ---- ---- 235.20 +4.70 230.50 2280 ---- ---- ---- ---- 234.30 +4.80 229.50 2285 ---- ---- ---- ---- 233.30 +4.70 228.60 2290 ---- ---- ---- ---- 232.40 +4.70 227.70 2295 ---- ---- ---- ---- 231.40 +4.70 226.70 2300 ---- ---- ---- ---- 230.50 +4.60 225.90 2305 ---- ---- ---- ---- 229.60 +4.60 225.00 2310 ---- ---- ---- ---- 228.80 +4.70 224.10 2315 ---- ---- ---- ---- 227.90 +4.60 223.30 2320 ---- ---- ---- ---- 227.10 +4.60 222.50 2325 ---- ---- ---- ---- 226.30 +4.60 221.70 2330 ---- ---- ---- ---- 225.50 +4.50 221.00 2335 ---- ---- ---- ---- 224.80 +4.50 220.30 2340 ---- ---- ---- ---- 224.10 +4.50 219.60 2345 ---- ---- ---- ---- 223.50 +4.50 219.00 2350 ---- ---- ---- ---- 222.90 +4.50 218.40 2355 ---- ---- ---- ---- 222.30 +4.50 217.80 2360 ---- ---- ---- ---- 221.70 +4.50 217.20 2365 ---- ---- ---- ---- 221.00 +4.40 216.60 2370 ---- ---- ---- ---- 220.40 +4.40 216.00 2375 ---- ---- ---- ---- 219.80 +4.40 215.40 2380 ---- ---- ---- ---- 219.20 +4.40 214.80 2385 ---- ---- ---- ---- 218.50 +4.40 214.10 2390 ---- ---- ---- ---- 217.90 +4.40 213.50 2400 ---- ---- ---- ---- 216.60 +4.40 212.20 2410 ---- ---- ---- ---- 215.30 +4.30 211.00 2420 ---- ---- ---- ---- 214.00 +4.30 209.70 2425 ---- ---- ---- ---- 213.30 +4.20 209.10 2430 ---- ---- ---- ---- 212.70 +4.30 208.40 2440 ---- ---- ---- ---- 211.40 +4.20 207.20 2450 ---- ---- ---- ---- 210.10 +4.20 205.90 2460 ---- ---- ---- ---- 208.80 +4.10 204.70 2470 ---- ---- ---- ---- 207.60 +4.10 203.50 2475 ---- ---- ---- ---- 207.00 +4.10 202.90 2480 ---- ---- ---- ---- 206.40 +4.10 202.30 2500 ---- ---- ---- ---- 204.00 +4.00 200.00 2525 ---- ---- ---- ---- 201.30 +4.00 197.30 2550 ---- ---- ---- ---- 198.60 +3.90 194.70 2575 ---- ---- ---- ---- 196.20 +3.90 192.30 2600 ---- ---- ---- ---- 193.80 +3.80 190.00 2625 ---- ---- ---- ---- 191.60 +3.70 187.90 2650 ---- ---- ---- ---- 189.50 +3.70 185.80 2675 ---- ---- ---- ---- 187.50 +3.60 183.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 798.30 +9.40 788.90 1375 ---- ---- ---- ---- 776.80 +9.30 767.50 1400 ---- ---- ---- ---- 755.50 +9.20 746.30 1425 ---- ---- ---- ---- 734.40 +9.20 725.20 1450 ---- ---- ---- ---- 713.50 +9.10 704.40 1475 ---- ---- ---- ---- 692.80 +9.10 683.70 1500 ---- ---- ---- ---- 672.30 +9.00 663.30 1525 ---- ---- ---- ---- 651.90 +8.90 643.00 1550 ---- ---- ---- ---- 631.70 +8.80 622.90 1560 ---- ---- ---- ---- 623.70 +8.80 614.90 1570 ---- ---- ---- ---- 615.70 +8.80 606.90 1575 ---- ---- ---- ---- 611.70 +8.70 603.00 1580 ---- ---- ---- ---- 607.70 +8.70 599.00 1590 ---- ---- ---- ---- 599.80 +8.70 591.10 1600 ---- ---- ---- ---- 591.90 +8.60 583.30 1610 ---- ---- ---- ---- 584.00 +8.60 575.40 1620 ---- ---- ---- ---- 576.20 +8.60 567.60 1625 ---- ---- ---- ---- 572.20 +8.50 563.70 1630 ---- ---- ---- ---- 568.30 +8.50 559.80 1640 ---- ---- ---- ---- 560.50 +8.40 552.10 1650 ---- ---- ---- ---- 552.80 +8.40 544.40 1655 ---- ---- ---- ---- 548.90 +8.40 540.50 1660 ---- ---- ---- ---- 545.00 +8.30 536.70 1665 ---- ---- ---- ---- 541.20 +8.40 532.80 1670 ---- ---- ---- ---- 537.40 +8.40 529.00 1675 ---- ---- ---- ---- 533.50 +8.30 525.20 1680 ---- ---- ---- ---- 529.70 +8.30 521.40 1685 ---- ---- ---- ---- 525.90 +8.30 517.60 1690 ---- ---- ---- ---- 522.10 +8.30 513.80 1695 ---- ---- ---- ---- 518.30 +8.20 510.10 1700 ---- ---- ---- ---- 514.50 +8.20 506.30 1705 ---- ---- ---- ---- 510.70 +8.10 502.60 1710 ---- ---- ---- ---- 507.00 +8.20 498.80 1715 ---- ---- ---- ---- 503.20 +8.10 495.10 1720 ---- ---- ---- ---- 499.50 +8.10 491.40 1725 ---- ---- ---- ---- 495.70 +8.00 487.70 1730 ---- ---- ---- ---- 492.00 +8.00 484.00 1735 ---- ---- ---- ---- 488.30 +8.00 480.30 1740 ---- ---- ---- ---- 484.60 +7.90 476.70 1745 ---- ---- ---- ---- 481.00 +8.00 473.00 1750 ---- ---- ---- ---- 477.30 +7.90 469.40 1755 ---- ---- ---- ---- 473.70 +7.90 465.80 1760 ---- ---- ---- ---- 470.00 +7.80 462.20 1765 ---- ---- ---- ---- 466.40 +7.80 458.60 1770 ---- ---- ---- ---- 462.90 +7.80 455.10 1775 ---- ---- ---- ---- 459.40 +7.80 451.60 1780 ---- ---- ---- ---- 455.90 +7.80 448.10 1785 ---- ---- ---- ---- 452.40 +7.70 444.70 1790 ---- ---- ---- ---- 449.00 +7.70 441.30 1795 ---- ---- ---- ---- 445.60 +7.70 437.90 1800 ---- ---- ---- ---- 442.20 +7.60 434.60 1805 ---- ---- ---- ---- 438.90 +7.60 431.30 1810 ---- ---- ---- ---- 435.60 +7.60 428.00 1815 ---- ---- ---- ---- 432.40 +7.60 424.80 1820 ---- ---- ---- ---- 429.20 +7.60 421.60 1825 ---- ---- ---- ---- 426.00 +7.50 418.50 1830 ---- ---- ---- ---- 422.80 +7.50 415.30 1835 ---- ---- ---- ---- 419.70 +7.40 412.30 1840 ---- ---- ---- ---- 416.60 +7.40 409.20 1845 ---- ---- ---- ---- 413.60 +7.40 406.20 1850 ---- ---- ---- ---- 410.50 +7.30 403.20 1855 ---- ---- ---- ---- 407.60 +7.40 400.20 1860 ---- ---- ---- ---- 404.60 +7.30 397.30 1865 ---- ---- ---- ---- 401.70 +7.30 394.40 1870 ---- ---- ---- ---- 398.80 +7.20 391.60 1875 ---- ---- ---- ---- 395.90 +7.20 388.70 1880 ---- ---- ---- ---- 393.10 +7.10 386.00 1885 ---- ---- ---- ---- 390.30 +7.10 383.20 1890 ---- ---- ---- ---- 387.60 +7.10 380.50 1895 ---- ---- ---- ---- 384.80 +7.00 377.80 1900 ---- ---- ---- ---- 382.10 +7.00 375.10 1905 ---- ---- ---- ---- 379.50 +7.10 372.40 1910 ---- ---- ---- ---- 376.80 +7.00 369.80 1915 ---- ---- ---- ---- 374.20 +7.00 367.20 1920 ---- ---- ---- ---- 371.60 +6.90 364.70 1925 ---- ---- ---- ---- 369.00 +6.80 362.20 1930 ---- ---- ---- ---- 366.50 +6.90 359.60 1935 ---- ---- ---- ---- 364.00 +6.80 357.20 1940 ---- ---- ---- ---- 361.50 +6.80 354.70 1945 ---- ---- ---- ---- 359.10 +6.80 352.30 1950 ---- ---- ---- ---- 356.60 +6.70 349.90 1955 ---- ---- ---- ---- 354.20 +6.70 347.50 1960 ---- ---- ---- ---- 351.90 +6.70 345.20 1965 ---- ---- ---- ---- 349.50 +6.60 342.90 1970 ---- ---- ---- ---- 347.20 +6.60 340.60 1975 ---- ---- ---- ---- 344.90 +6.60 338.30 1980 ---- ---- ---- ---- 342.60 +6.50 336.10 1985 ---- ---- ---- ---- 340.40 +6.60 333.80 1990 ---- ---- ---- ---- 338.20 +6.50 331.70 1995 ---- ---- ---- ---- 336.00 +6.50 329.50 2000 ---- ---- ---- ---- 333.80 +6.40 327.40 2005 ---- ---- ---- ---- 331.70 +6.40 325.30 2010 ---- ---- ---- ---- 329.60 +6.40 323.20 2015 ---- ---- ---- ---- 327.50 +6.40 321.10 2020 ---- ---- ---- ---- 325.40 +6.30 319.10 2025 ---- ---- ---- ---- 323.40 +6.30 317.10 2030 ---- ---- ---- ---- 321.40 +6.30 315.10 2035 ---- ---- ---- ---- 319.40 +6.20 313.20 2040 ---- ---- ---- ---- 317.40 +6.20 311.20 2045 ---- ---- ---- ---- 315.50 +6.20 309.30 2050 ---- ---- ---- ---- 313.60 +6.10 307.50 2055 ---- ---- ---- ---- 311.70 +6.10 305.60 2060 ---- ---- ---- ---- 309.90 +6.10 303.80 2065 ---- ---- ---- ---- 308.10 +6.10 302.00 2070 ---- ---- ---- ---- 306.30 +6.10 300.20 2075 ---- ---- ---- ---- 304.50 +6.00 298.50 2080 ---- ---- ---- ---- 302.80 +6.00 296.80 2085 ---- ---- ---- ---- 301.00 +5.90 295.10 2090 ---- ---- ---- ---- 299.30 +5.90 293.40 2095 ---- ---- ---- ---- 297.70 +5.90 291.80 2100 ---- ---- ---- ---- 296.00 +5.80 290.20 2105 ---- ---- ---- ---- 294.40 +5.80 288.60 2110 ---- ---- ---- ---- 292.80 +5.80 287.00 2115 ---- ---- ---- ---- 291.30 +5.80 285.50 2120 ---- ---- ---- ---- 289.80 +5.80 284.00 2125 ---- ---- ---- ---- 288.30 +5.80 282.50 2130 ---- ---- ---- ---- 286.80 +5.70 281.10 2135 ---- ---- ---- ---- 285.40 +5.70 279.70 2140 ---- ---- ---- ---- 283.90 +5.60 278.30 2145 ---- ---- ---- ---- 282.60 +5.70 276.90 2150 ---- ---- ---- ---- 281.20 +5.60 275.60 2155 ---- ---- ---- ---- 279.90 +5.60 274.30 2160 ---- ---- ---- ---- 278.60 +5.50 273.10 2165 ---- ---- ---- ---- 277.40 +5.60 271.80 2170 ---- ---- ---- ---- 276.20 +5.50 270.70 2175 ---- ---- ---- ---- 275.00 +5.50 269.50 2180 ---- ---- ---- ---- 273.80 +5.40 268.40 2185 ---- ---- ---- ---- 272.70 +5.40 267.30 2190 ---- ---- ---- ---- 271.60 +5.40 266.20 2195 ---- ---- ---- ---- 270.50 +5.40 265.10 2200 ---- ---- ---- ---- 269.50 +5.40 264.10 2205 ---- ---- ---- ---- 268.40 +5.30 263.10 2210 ---- ---- ---- ---- 267.40 +5.30 262.10 2215 ---- ---- ---- ---- 266.40 +5.30 261.10 2220 ---- ---- ---- ---- 265.40 +5.20 260.20 2225 ---- ---- ---- ---- 264.50 +5.30 259.20 2230 ---- ---- ---- ---- 263.50 +5.20 258.30 2235 ---- ---- ---- ---- 262.60 +5.30 257.30 2240 ---- ---- ---- ---- 261.60 +5.20 256.40 2245 ---- ---- ---- ---- 260.70 +5.20 255.50 2250 ---- ---- ---- ---- 259.80 +5.20 254.60 2255 ---- ---- ---- ---- 258.80 +5.10 253.70 2260 ---- ---- ---- ---- 257.90 +5.10 252.80 2265 ---- ---- ---- ---- 257.00 +5.10 251.90 2270 ---- ---- ---- ---- 256.00 +5.00 251.00 2275 ---- ---- ---- ---- 255.10 +5.10 250.00 2280 ---- ---- ---- ---- 254.20 +5.10 249.10 2285 ---- ---- ---- ---- 253.20 +5.00 248.20 2290 ---- ---- ---- ---- 252.30 +5.00 247.30 2295 ---- ---- ---- ---- 251.40 +5.00 246.40 2300 ---- ---- ---- ---- 250.50 +5.00 245.50 2305 ---- ---- ---- ---- 249.60 +4.90 244.70 2310 ---- ---- ---- ---- 248.80 +5.00 243.80 2315 ---- ---- ---- ---- 247.90 +4.90 243.00 2320 ---- ---- ---- ---- 247.10 +4.90 242.20 2325 ---- ---- ---- ---- 246.30 +4.90 241.40 2330 ---- ---- ---- ---- 245.50 +4.80 240.70 2335 ---- ---- ---- ---- 244.80 +4.90 239.90 2340 ---- ---- ---- ---- 244.10 +4.90 239.20 2345 ---- ---- ---- ---- 243.40 +4.80 238.60 2350 ---- ---- ---- ---- 242.70 +4.70 238.00 2355 ---- ---- ---- ---- 242.20 +4.80 237.40 2360 ---- ---- ---- ---- 241.60 +4.80 236.80 2365 ---- ---- ---- ---- 241.00 +4.70 236.30 2370 ---- ---- ---- ---- 240.50 +4.70 235.80 2375 ---- ---- ---- ---- 239.90 +4.70 235.20 2380 ---- ---- ---- ---- 239.40 +4.70 234.70 2385 ---- ---- ---- ---- 238.80 +4.70 234.10 2390 ---- ---- ---- ---- 238.20 +4.70 233.50 2395 ---- ---- ---- ---- 237.60 +4.60 233.00 2400 ---- ---- ---- ---- 237.00 +4.60 232.40 2410 ---- ---- ---- ---- 235.80 +4.60 231.20 2420 ---- ---- ---- ---- 234.60 +4.60 230.00 2425 ---- ---- ---- ---- 234.00 +4.60 229.40 2430 ---- ---- ---- ---- 233.40 +4.60 228.80 2440 ---- ---- ---- ---- 232.10 +4.50 227.60 2450 ---- ---- ---- ---- 230.90 +4.50 226.40 2460 ---- ---- ---- ---- 229.70 +4.40 225.30 2470 ---- ---- ---- ---- 228.50 +4.40 224.10 2475 ---- ---- ---- ---- 227.90 +4.40 223.50 2480 ---- ---- ---- ---- 227.40 +4.40 223.00 2490 ---- ---- ---- ---- 226.20 +4.30 221.90 2500 ---- ---- ---- ---- 225.10 +4.30 220.80 2525 ---- ---- ---- ---- 222.50 +4.30 218.20 2550 ---- ---- ---- ---- 219.90 +4.20 215.70 2575 ---- ---- ---- ---- 217.60 +4.20 213.40 2600 ---- ---- ---- ---- 215.30 +4.10 211.20 2625 ---- ---- ---- ---- 213.20 +4.00 209.20 2650 ---- ---- ---- ---- 211.20 +4.00 207.20 2675 ---- ---- ---- ---- 209.30 +3.90 205.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 799.60 +9.50 790.10 1400 ---- ---- ---- ---- 778.50 +9.40 769.10 1425 ---- ---- ---- ---- 757.70 +9.40 748.30 1450 ---- ---- ---- ---- 737.00 +9.30 727.70 1475 ---- ---- ---- ---- 716.40 +9.20 707.20 1500 ---- ---- ---- ---- 696.10 +9.20 686.90 1525 ---- ---- ---- ---- 675.90 +9.10 666.80 1550 ---- ---- ---- ---- 655.90 +9.00 646.90 1570 ---- ---- ---- ---- 640.00 +8.90 631.10 1575 ---- ---- ---- ---- 636.00 +8.90 627.10 1580 ---- ---- ---- ---- 632.10 +8.90 623.20 1590 ---- ---- ---- ---- 624.20 +8.90 615.30 1600 ---- ---- ---- ---- 616.30 +8.80 607.50 1610 ---- ---- ---- ---- 608.50 +8.80 599.70 1620 ---- ---- ---- ---- 600.70 +8.70 592.00 1625 ---- ---- ---- ---- 596.80 +8.70 588.10 1630 ---- ---- ---- ---- 592.90 +8.70 584.20 1640 ---- ---- ---- ---- 585.20 +8.70 576.50 1650 ---- ---- ---- ---- 577.40 +8.50 568.90 1660 ---- ---- ---- ---- 569.70 +8.50 561.20 1670 ---- ---- ---- ---- 562.10 +8.50 553.60 1675 ---- ---- ---- ---- 558.30 +8.50 549.80 1680 ---- ---- ---- ---- 554.40 +8.40 546.00 1685 ---- ---- ---- ---- 550.60 +8.40 542.20 1690 ---- ---- ---- ---- 546.80 +8.40 538.40 1695 ---- ---- ---- ---- 543.10 +8.40 534.70 1700 ---- ---- ---- ---- 539.30 +8.40 530.90 1705 ---- ---- ---- ---- 535.50 +8.30 527.20 1710 ---- ---- ---- ---- 531.80 +8.40 523.40 1715 ---- ---- ---- ---- 528.00 +8.30 519.70 1720 ---- ---- ---- ---- 524.30 +8.30 516.00 1725 ---- ---- ---- ---- 520.50 +8.20 512.30 1730 ---- ---- ---- ---- 516.80 +8.20 508.60 1735 ---- ---- ---- ---- 513.10 +8.20 504.90 1740 ---- ---- ---- ---- 509.40 +8.10 501.30 1745 ---- ---- ---- ---- 505.70 +8.10 497.60 1750 ---- ---- ---- ---- 502.10 +8.10 494.00 1755 ---- ---- ---- ---- 498.40 +8.10 490.30 1760 ---- ---- ---- ---- 494.80 +8.10 486.70 1765 ---- ---- ---- ---- 491.10 +8.00 483.10 1770 ---- ---- ---- ---- 487.50 +8.00 479.50 1775 ---- ---- ---- ---- 483.90 +7.90 476.00 1780 ---- ---- ---- ---- 480.40 +8.00 472.40 1785 ---- ---- ---- ---- 476.90 +8.00 468.90 1790 ---- ---- ---- ---- 473.40 +7.90 465.50 1795 ---- ---- ---- ---- 469.90 +7.80 462.10 1800 ---- ---- ---- ---- 466.50 +7.80 458.70 1805 ---- ---- ---- ---- 463.10 +7.80 455.30 1810 ---- ---- ---- ---- 459.80 +7.80 452.00 1815 ---- ---- ---- ---- 456.40 +7.70 448.70 1820 ---- ---- ---- ---- 453.20 +7.80 445.40 1825 ---- ---- ---- ---- 449.90 +7.70 442.20 1830 ---- ---- ---- ---- 446.70 +7.70 439.00 1835 ---- ---- ---- ---- 443.50 +7.60 435.90 1840 ---- ---- ---- ---- 440.40 +7.60 432.80 1845 ---- ---- ---- ---- 437.30 +7.60 429.70 1850 ---- ---- ---- ---- 434.20 +7.50 426.70 1855 ---- ---- ---- ---- 431.20 +7.60 423.60 1860 ---- ---- ---- ---- 428.20 +7.50 420.70 1865 ---- ---- ---- ---- 425.20 +7.50 417.70 1870 ---- ---- ---- ---- 422.30 +7.50 414.80 1875 ---- ---- ---- ---- 419.30 +7.40 411.90 1880 ---- ---- ---- ---- 416.50 +7.40 409.10 1885 ---- ---- ---- ---- 413.60 +7.30 406.30 1890 ---- ---- ---- ---- 410.80 +7.30 403.50 1895 ---- ---- ---- ---- 408.10 +7.30 400.80 1900 ---- ---- ---- ---- 405.30 +7.20 398.10 1905 ---- ---- ---- ---- 402.60 +7.20 395.40 1910 ---- ---- ---- ---- 399.90 +7.20 392.70 1915 ---- ---- ---- ---- 397.30 +7.20 390.10 1920 ---- ---- ---- ---- 394.70 +7.20 387.50 1925 ---- ---- ---- ---- 392.10 +7.20 384.90 1930 ---- ---- ---- ---- 389.50 +7.10 382.40 1935 ---- ---- ---- ---- 387.00 +7.10 379.90 1940 ---- ---- ---- ---- 384.40 +7.00 377.40 1945 ---- ---- ---- ---- 382.00 +7.00 375.00 1950 ---- ---- ---- ---- 379.50 +7.00 372.50 1955 ---- ---- ---- ---- 377.10 +7.00 370.10 1960 ---- ---- ---- ---- 374.70 +7.00 367.70 1965 ---- ---- ---- ---- 372.30 +6.90 365.40 1970 ---- ---- ---- ---- 369.90 +6.80 363.10 1975 ---- ---- ---- ---- 367.60 +6.80 360.80 1980 ---- ---- ---- ---- 365.30 +6.80 358.50 1985 ---- ---- ---- ---- 363.00 +6.70 356.30 1990 ---- ---- ---- ---- 360.80 +6.80 354.00 1995 ---- ---- ---- ---- 358.60 +6.80 351.80 2000 ---- ---- ---- ---- 356.40 +6.70 349.70 2005 ---- ---- ---- ---- 354.20 +6.70 347.50 2010 ---- ---- ---- ---- 352.10 +6.70 345.40 2015 ---- ---- ---- ---- 349.90 +6.60 343.30 2020 ---- ---- ---- ---- 347.90 +6.60 341.30 2025 ---- ---- ---- ---- 345.80 +6.50 339.30 2030 ---- ---- ---- ---- 343.80 +6.60 337.20 2035 ---- ---- ---- ---- 341.80 +6.50 335.30 2040 ---- ---- ---- ---- 339.80 +6.50 333.30 2045 ---- ---- ---- ---- 337.80 +6.40 331.40 2050 ---- ---- ---- ---- 335.90 +6.40 329.50 2055 ---- ---- ---- ---- 334.00 +6.40 327.60 2060 ---- ---- ---- ---- 332.10 +6.30 325.80 2065 ---- ---- ---- ---- 330.20 +6.30 323.90 2070 ---- ---- ---- ---- 328.40 +6.30 322.10 2075 ---- ---- ---- ---- 326.60 +6.30 320.30 2080 ---- ---- ---- ---- 324.80 +6.20 318.60 2085 ---- ---- ---- ---- 323.10 +6.20 316.90 2090 ---- ---- ---- ---- 321.40 +6.20 315.20 2095 ---- ---- ---- ---- 319.70 +6.20 313.50 2100 ---- ---- ---- ---- 318.00 +6.10 311.90 2105 ---- ---- ---- ---- 316.30 +6.10 310.20 2110 ---- ---- ---- ---- 314.70 +6.10 308.60 2115 ---- ---- ---- ---- 313.10 +6.00 307.10 2120 ---- ---- ---- ---- 311.60 +6.10 305.50 2125 ---- ---- ---- ---- 310.00 +6.00 304.00 2130 ---- ---- ---- ---- 308.50 +6.00 302.50 2135 ---- ---- ---- ---- 307.00 +5.90 301.10 2140 ---- ---- ---- ---- 305.60 +5.90 299.70 2145 ---- ---- ---- ---- 304.20 +5.90 298.30 2150 ---- ---- ---- ---- 302.80 +5.90 296.90 2155 ---- ---- ---- ---- 301.40 +5.80 295.60 2160 ---- ---- ---- ---- 300.10 +5.80 294.30 2165 ---- ---- ---- ---- 298.80 +5.80 293.00 2170 ---- ---- ---- ---- 297.50 +5.70 291.80 2175 ---- ---- ---- ---- 296.30 +5.80 290.50 2180 ---- ---- ---- ---- 295.10 +5.70 289.40 2185 ---- ---- ---- ---- 294.00 +5.80 288.20 2190 ---- ---- ---- ---- 292.80 +5.70 287.10 2195 ---- ---- ---- ---- 291.70 +5.60 286.10 2200 ---- ---- ---- ---- 290.70 +5.70 285.00 2205 ---- ---- ---- ---- 289.60 +5.60 284.00 2210 ---- ---- ---- ---- 288.60 +5.60 283.00 2215 ---- ---- ---- ---- 287.60 +5.60 282.00 2220 ---- ---- ---- ---- 286.60 +5.60 281.00 2225 ---- ---- ---- ---- 285.60 +5.50 280.10 2230 ---- ---- ---- ---- 284.70 +5.50 279.20 2235 ---- ---- ---- ---- 283.80 +5.50 278.30 2240 ---- ---- ---- ---- 282.90 +5.50 277.40 2245 ---- ---- ---- ---- 282.00 +5.50 276.50 2250 ---- ---- ---- ---- 281.10 +5.50 275.60 2255 ---- ---- ---- ---- 280.20 +5.50 274.70 2260 ---- ---- ---- ---- 279.30 +5.40 273.90 2265 ---- ---- ---- ---- 278.40 +5.40 273.00 2270 ---- ---- ---- ---- 277.50 +5.40 272.10 2275 ---- ---- ---- ---- 276.60 +5.30 271.30 2280 ---- ---- ---- ---- 275.70 +5.30 270.40 2285 ---- ---- ---- ---- 274.90 +5.40 269.50 2290 ---- ---- ---- ---- 274.00 +5.30 268.70 2295 ---- ---- ---- ---- 273.10 +5.30 267.80 2300 ---- ---- ---- ---- 272.20 +5.30 266.90 2305 ---- ---- ---- ---- 271.30 +5.20 266.10 2310 ---- ---- ---- ---- 270.40 +5.20 265.20 2315 ---- ---- ---- ---- 269.60 +5.20 264.40 2320 ---- ---- ---- ---- 268.70 +5.20 263.50 2325 ---- ---- ---- ---- 267.90 +5.20 262.70 2330 ---- ---- ---- ---- 267.10 +5.20 261.90 2335 ---- ---- ---- ---- 266.30 +5.10 261.20 2340 ---- ---- ---- ---- 265.60 +5.20 260.40 2345 ---- ---- ---- ---- 264.80 +5.10 259.70 2350 ---- ---- ---- ---- 264.10 +5.10 259.00 2355 ---- ---- ---- ---- 263.50 +5.10 258.40 2360 ---- ---- ---- ---- 262.80 +5.00 257.80 2365 ---- ---- ---- ---- 262.30 +5.10 257.20 2370 ---- ---- ---- ---- 261.70 +5.00 256.70 2375 ---- ---- ---- ---- 261.20 +5.00 256.20 2380 ---- ---- ---- ---- 260.70 +5.00 255.70 2385 ---- ---- ---- ---- 260.20 +5.00 255.20 2390 ---- ---- ---- ---- 259.60 +5.00 254.60 2395 ---- ---- ---- ---- 259.00 +4.90 254.10 2400 ---- ---- ---- ---- 258.40 +5.00 253.40 2405 ---- ---- ---- ---- 257.70 +4.90 252.80 2410 ---- ---- ---- ---- 257.10 +4.90 252.20 2420 ---- ---- ---- ---- 255.70 +4.90 250.80 2425 ---- ---- ---- ---- 255.00 +4.80 250.20 2430 ---- ---- ---- ---- 254.40 +4.90 249.50 2440 ---- ---- ---- ---- 253.00 +4.80 248.20 2450 ---- ---- ---- ---- 251.70 +4.80 246.90 2460 ---- ---- ---- ---- 250.40 +4.80 245.60 2470 ---- ---- ---- ---- 249.10 +4.70 244.40 2475 ---- ---- ---- ---- 248.50 +4.70 243.80 2480 ---- ---- ---- ---- 247.90 +4.70 243.20 2490 ---- ---- ---- ---- 246.70 +4.70 242.00 2500 ---- ---- ---- ---- 245.50 +4.60 240.90 2525 ---- ---- ---- ---- 242.60 +4.50 238.10 2550 ---- ---- ---- ---- 239.90 +4.50 235.40 2575 ---- ---- ---- ---- 237.40 +4.50 232.90 2600 ---- ---- ---- ---- 234.90 +4.40 230.50 2625 ---- ---- ---- ---- 232.60 +4.30 228.30 2650 ---- ---- ---- ---- 230.40 +4.20 226.20 2675 ---- ---- ---- ---- 228.40 +4.20 224.20 2700 ---- ---- ---- ---- 226.40 +4.10 222.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 794.40 +9.50 784.90 1425 ---- ---- ---- ---- 773.80 +9.50 764.30 1450 ---- ---- ---- ---- 753.30 +9.40 743.90 1475 ---- ---- ---- ---- 733.00 +9.40 723.60 1500 ---- ---- ---- ---- 712.80 +9.20 703.60 1525 ---- ---- ---- ---- 692.80 +9.20 683.60 1550 ---- ---- ---- ---- 673.00 +9.10 663.90 1575 ---- ---- ---- ---- 653.30 +9.10 644.20 1580 ---- ---- ---- ---- 649.30 +9.00 640.30 1590 ---- ---- ---- ---- 641.50 +9.00 632.50 1600 ---- ---- ---- ---- 633.70 +8.90 624.80 1610 ---- ---- ---- ---- 625.90 +8.90 617.00 1620 ---- ---- ---- ---- 618.20 +8.90 609.30 1625 ---- ---- ---- ---- 614.30 +8.80 605.50 1630 ---- ---- ---- ---- 610.40 +8.80 601.60 1640 ---- ---- ---- ---- 602.70 +8.70 594.00 1650 ---- ---- ---- ---- 595.00 +8.70 586.30 1660 ---- ---- ---- ---- 587.40 +8.70 578.70 1670 ---- ---- ---- ---- 579.80 +8.70 571.10 1675 ---- ---- ---- ---- 576.00 +8.60 567.40 1680 ---- ---- ---- ---- 572.20 +8.60 563.60 1685 ---- ---- ---- ---- 568.40 +8.60 559.80 1690 ---- ---- ---- ---- 564.60 +8.50 556.10 1695 ---- ---- ---- ---- 560.80 +8.50 552.30 1700 ---- ---- ---- ---- 557.10 +8.50 548.60 1705 ---- ---- ---- ---- 553.30 +8.50 544.80 1710 ---- ---- ---- ---- 549.60 +8.50 541.10 1715 ---- ---- ---- ---- 545.80 +8.40 537.40 1720 ---- ---- ---- ---- 542.10 +8.40 533.70 1725 ---- ---- ---- ---- 538.40 +8.40 530.00 1730 ---- ---- ---- ---- 534.70 +8.40 526.30 1735 ---- ---- ---- ---- 531.00 +8.30 522.70 1740 ---- ---- ---- ---- 527.30 +8.30 519.00 1745 ---- ---- ---- ---- 523.70 +8.30 515.40 1750 ---- ---- ---- ---- 520.00 +8.20 511.80 1755 ---- ---- ---- ---- 516.40 +8.30 508.10 1760 ---- ---- ---- ---- 512.70 +8.20 504.50 1765 ---- ---- ---- ---- 509.10 +8.10 501.00 1770 ---- ---- ---- ---- 505.50 +8.10 497.40 1775 ---- ---- ---- ---- 501.90 +8.10 493.80 1780 ---- ---- ---- ---- 498.40 +8.10 490.30 1785 ---- ---- ---- ---- 494.80 +8.00 486.80 1790 ---- ---- ---- ---- 491.30 +8.00 483.30 1795 ---- ---- ---- ---- 487.90 +8.10 479.80 1800 ---- ---- ---- ---- 484.40 +8.00 476.40 1805 ---- ---- ---- ---- 481.00 +8.00 473.00 1810 ---- ---- ---- ---- 477.60 +7.90 469.70 1815 ---- ---- ---- ---- 474.30 +7.90 466.40 1820 ---- ---- ---- ---- 471.00 +7.90 463.10 1825 ---- ---- ---- ---- 467.70 +7.80 459.90 1830 ---- ---- ---- ---- 464.50 +7.80 456.70 1835 ---- ---- ---- ---- 461.30 +7.80 453.50 1840 ---- ---- ---- ---- 458.10 +7.80 450.30 1845 ---- ---- ---- ---- 455.00 +7.80 447.20 1850 ---- ---- ---- ---- 451.90 +7.70 444.20 1855 ---- ---- ---- ---- 448.80 +7.70 441.10 1860 ---- ---- ---- ---- 445.80 +7.70 438.10 1865 ---- ---- ---- ---- 442.80 +7.60 435.20 1870 ---- ---- ---- ---- 439.80 +7.60 432.20 1875 ---- ---- ---- ---- 436.90 +7.60 429.30 1880 ---- ---- ---- ---- 434.00 +7.60 426.40 1885 ---- ---- ---- ---- 431.10 +7.50 423.60 1890 ---- ---- ---- ---- 428.30 +7.50 420.80 1895 ---- ---- ---- ---- 425.50 +7.50 418.00 1900 ---- ---- ---- ---- 422.70 +7.40 415.30 1905 ---- ---- ---- ---- 420.00 +7.40 412.60 1910 ---- ---- ---- ---- 417.30 +7.40 409.90 1915 ---- ---- ---- ---- 414.60 +7.30 407.30 1920 ---- ---- ---- ---- 412.00 +7.30 404.70 1925 ---- ---- ---- ---- 409.40 +7.30 402.10 1930 ---- ---- ---- ---- 406.80 +7.30 399.50 1935 ---- ---- ---- ---- 404.20 +7.20 397.00 1940 ---- ---- ---- ---- 401.70 +7.20 394.50 1945 ---- ---- ---- ---- 399.20 +7.20 392.00 1950 ---- ---- ---- ---- 396.80 +7.20 389.60 1955 ---- ---- ---- ---- 394.30 +7.10 387.20 1960 ---- ---- ---- ---- 391.90 +7.10 384.80 1965 ---- ---- ---- ---- 389.60 +7.10 382.50 1970 ---- ---- ---- ---- 387.20 +7.00 380.20 1975 ---- ---- ---- ---- 384.90 +7.00 377.90 1980 ---- ---- ---- ---- 382.60 +7.00 375.60 1985 ---- ---- ---- ---- 380.30 +6.90 373.40 1990 ---- ---- ---- ---- 378.10 +7.00 371.10 1995 ---- ---- ---- ---- 375.90 +6.90 369.00 2000 ---- ---- ---- ---- 373.70 +6.90 366.80 2005 ---- ---- ---- ---- 371.50 +6.90 364.60 2010 ---- ---- ---- ---- 369.30 +6.80 362.50 2015 ---- ---- ---- ---- 367.20 +6.80 360.40 2020 ---- ---- ---- ---- 365.10 +6.70 358.40 2025 ---- ---- ---- ---- 363.00 +6.70 356.30 2030 ---- ---- ---- ---- 361.00 +6.70 354.30 2035 ---- ---- ---- ---- 359.00 +6.70 352.30 2040 ---- ---- ---- ---- 357.00 +6.70 350.30 2045 ---- ---- ---- ---- 355.00 +6.60 348.40 2050 ---- ---- ---- ---- 353.10 +6.60 346.50 2055 ---- ---- ---- ---- 351.10 +6.50 344.60 2060 ---- ---- ---- ---- 349.20 +6.50 342.70 2065 ---- ---- ---- ---- 347.40 +6.50 340.90 2070 ---- ---- ---- ---- 345.50 +6.50 339.00 2075 ---- ---- ---- ---- 343.70 +6.40 337.30 2080 ---- ---- ---- ---- 341.90 +6.40 335.50 2085 ---- ---- ---- ---- 340.20 +6.40 333.80 2090 ---- ---- ---- ---- 338.40 +6.30 332.10 2095 ---- ---- ---- ---- 336.70 +6.30 330.40 2100 ---- ---- ---- ---- 335.10 +6.40 328.70 2105 ---- ---- ---- ---- 333.40 +6.30 327.10 2110 ---- ---- ---- ---- 331.80 +6.30 325.50 2115 ---- ---- ---- ---- 330.20 +6.20 324.00 2120 ---- ---- ---- ---- 328.70 +6.30 322.40 2125 ---- ---- ---- ---- 327.10 +6.20 320.90 2130 ---- ---- ---- ---- 325.60 +6.20 319.40 2135 ---- ---- ---- ---- 324.20 +6.20 318.00 2140 ---- ---- ---- ---- 322.70 +6.10 316.60 2145 ---- ---- ---- ---- 321.30 +6.10 315.20 2150 ---- ---- ---- ---- 319.90 +6.10 313.80 2155 ---- ---- ---- ---- 318.60 +6.10 312.50 2160 ---- ---- ---- ---- 317.30 +6.10 311.20 2165 ---- ---- ---- ---- 316.00 +6.10 309.90 2170 ---- ---- ---- ---- 314.70 +6.00 308.70 2175 ---- ---- ---- ---- 313.50 +6.00 307.50 2180 ---- ---- ---- ---- 312.30 +6.00 306.30 2185 ---- ---- ---- ---- 311.10 +5.90 305.20 2190 ---- ---- ---- ---- 310.00 +5.90 304.10 2195 ---- ---- ---- ---- 308.90 +5.90 303.00 2200 ---- ---- ---- ---- 307.80 +5.90 301.90 2205 ---- ---- ---- ---- 306.80 +5.90 300.90 2210 ---- ---- ---- ---- 305.80 +5.90 299.90 2215 ---- ---- ---- ---- 304.80 +5.90 298.90 2220 ---- ---- ---- ---- 303.80 +5.80 298.00 2225 ---- ---- ---- ---- 302.80 +5.70 297.10 2230 ---- ---- ---- ---- 301.90 +5.70 296.20 2235 ---- ---- ---- ---- 301.00 +5.70 295.30 2240 ---- ---- ---- ---- 300.10 +5.70 294.40 2245 ---- ---- ---- ---- 299.20 +5.70 293.50 2250 ---- ---- ---- ---- 298.40 +5.70 292.70 2255 ---- ---- ---- ---- 297.50 +5.70 291.80 2260 ---- ---- ---- ---- 296.70 +5.70 291.00 2265 ---- ---- ---- ---- 295.80 +5.60 290.20 2270 ---- ---- ---- ---- 295.00 +5.60 289.40 2275 ---- ---- ---- ---- 294.10 +5.60 288.50 2280 ---- ---- ---- ---- 293.30 +5.60 287.70 2285 ---- ---- ---- ---- 292.50 +5.60 286.90 2290 ---- ---- ---- ---- 291.60 +5.50 286.10 2295 ---- ---- ---- ---- 290.80 +5.50 285.30 2300 ---- ---- ---- ---- 289.90 +5.50 284.40 2305 ---- ---- ---- ---- 289.10 +5.50 283.60 2310 ---- ---- ---- ---- 288.30 +5.50 282.80 2315 ---- ---- ---- ---- 287.40 +5.40 282.00 2320 ---- ---- ---- ---- 286.60 +5.40 281.20 2325 ---- ---- ---- ---- 285.80 +5.40 280.40 2330 ---- ---- ---- ---- 285.00 +5.40 279.60 2335 ---- ---- ---- ---- 284.20 ---- ---- 2340 ---- ---- ---- ---- 283.50 +5.40 278.10 2350 ---- ---- ---- ---- 282.00 +5.30 276.70 2360 ---- ---- ---- ---- 280.70 +5.30 275.40 2370 ---- ---- ---- ---- 279.50 +5.30 274.20 2375 ---- ---- ---- ---- 279.00 +5.30 273.70 2380 ---- ---- ---- ---- 278.50 +5.30 273.20 2390 ---- ---- ---- ---- 277.60 +5.30 272.30 2400 ---- ---- ---- ---- 276.70 +5.20 271.50 2410 ---- ---- ---- ---- 275.90 +5.20 270.70 2420 ---- ---- ---- ---- 275.10 +5.20 269.90 2425 ---- ---- ---- ---- 274.70 +5.10 269.60 2430 ---- ---- ---- ---- 274.30 +5.10 269.20 2440 ---- ---- ---- ---- 273.60 ---- ---- 2450 ---- ---- ---- ---- 272.80 +5.00 267.80 2475 ---- ---- ---- ---- 271.20 +5.10 266.10 2500 ---- ---- ---- ---- 269.60 +4.90 264.70 2525 ---- ---- ---- ---- 268.30 +4.90 263.40 2550 ---- ---- ---- ---- 267.00 +4.80 262.20 2575 ---- ---- ---- ---- 265.90 +4.80 261.10 2600 ---- ---- ---- ---- 265.00 +4.80 260.20 2625 ---- ---- ---- ---- 264.10 +4.70 259.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 614.20 +8.90 605.30 1650 ---- ---- ---- ---- 597.20 +8.90 588.30 1675 ---- ---- ---- ---- 580.50 +8.80 571.70 1700 ---- ---- ---- ---- 564.10 +8.60 555.50 1725 ---- ---- ---- ---- 548.10 +8.50 539.60 1750 ---- ---- ---- ---- 532.40 +8.40 524.00 1775 ---- ---- ---- ---- 517.00 +8.20 508.80 1800 ---- ---- ---- ---- 502.00 +8.10 493.90 1820 ---- ---- ---- ---- 490.20 +8.00 482.20 1825 ---- ---- ---- ---- 487.30 +8.00 479.30 1830 ---- ---- ---- ---- 484.50 +8.10 476.40 1840 ---- ---- ---- ---- 478.70 +7.90 470.80 1850 ---- ---- ---- ---- 473.10 +8.00 465.10 1860 ---- ---- ---- ---- 467.40 +7.80 459.60 1870 ---- ---- ---- ---- 461.90 +7.80 454.10 1880 ---- ---- ---- ---- 456.40 +7.70 448.70 1890 ---- ---- ---- ---- 451.00 +7.70 443.30 1900 ---- ---- ---- ---- 445.70 +7.60 438.10 1910 ---- ---- ---- ---- 440.50 +7.60 432.90 1915 ---- ---- ---- ---- 437.90 +7.60 430.30 1920 ---- ---- ---- ---- 435.30 +7.60 427.70 1925 ---- ---- ---- ---- 432.70 +7.50 425.20 1930 ---- ---- ---- ---- 430.20 +7.50 422.70 1935 ---- ---- ---- ---- 427.60 +7.40 420.20 1940 ---- ---- ---- ---- 425.10 +7.40 417.70 1945 ---- ---- ---- ---- 422.70 +7.40 415.30 1950 ---- ---- ---- ---- 420.20 +7.40 412.80 1955 ---- ---- ---- ---- 417.70 +7.30 410.40 1960 ---- ---- ---- ---- 415.30 +7.30 408.00 1965 ---- ---- ---- ---- 412.90 +7.30 405.60 1970 ---- ---- ---- ---- 410.50 +7.20 403.30 1975 ---- ---- ---- ---- 408.20 +7.30 400.90 1980 ---- ---- ---- ---- 405.80 +7.20 398.60 1985 ---- ---- ---- ---- 403.50 +7.20 396.30 1990 ---- ---- ---- ---- 401.20 +7.10 394.10 1995 ---- ---- ---- ---- 398.90 +7.10 391.80 2000 ---- ---- ---- ---- 396.70 +7.10 389.60 2005 ---- ---- ---- ---- 394.50 +7.10 387.40 2010 ---- ---- ---- ---- 392.30 +7.10 385.20 2015 ---- ---- ---- ---- 390.10 +7.00 383.10 2020 ---- ---- ---- ---- 387.90 +7.00 380.90 2025 ---- ---- ---- ---- 385.80 +7.00 378.80 2030 ---- ---- ---- ---- 383.70 +7.00 376.70 2035 ---- ---- ---- ---- 381.60 +6.90 374.70 2040 ---- ---- ---- ---- 379.50 +6.90 372.60 2045 ---- ---- ---- ---- 377.50 +6.90 370.60 2050 ---- ---- ---- ---- 375.50 +6.90 368.60 2055 ---- ---- ---- ---- 373.50 +6.80 366.70 2060 ---- ---- ---- ---- 371.50 +6.80 364.70 2065 ---- ---- ---- ---- 369.60 +6.80 362.80 2070 ---- ---- ---- ---- 367.70 +6.80 360.90 2075 ---- ---- ---- ---- 365.80 +6.80 359.00 2080 ---- ---- ---- ---- 363.90 +6.70 357.20 2085 ---- ---- ---- ---- 362.10 +6.70 355.40 2090 ---- ---- ---- ---- 360.20 +6.60 353.60 2095 ---- ---- ---- ---- 358.50 +6.70 351.80 2100 ---- ---- ---- ---- 356.70 +6.60 350.10 2105 ---- ---- ---- ---- 355.00 +6.60 348.40 2110 ---- ---- ---- ---- 353.30 +6.60 346.70 2115 ---- ---- ---- ---- 351.60 +6.50 345.10 2120 ---- ---- ---- ---- 349.90 +6.50 343.40 2125 ---- ---- ---- ---- 348.30 +6.40 341.90 2130 ---- ---- ---- ---- 346.70 +6.40 340.30 2135 ---- ---- ---- ---- 345.20 +6.50 338.70 2140 ---- ---- ---- ---- 343.60 +6.40 337.20 2145 ---- ---- ---- ---- 342.10 +6.40 335.70 2150 ---- ---- ---- ---- 340.60 +6.30 334.30 2155 ---- ---- ---- ---- 339.20 +6.30 332.90 2160 ---- ---- ---- ---- 337.80 +6.30 331.50 2165 ---- ---- ---- ---- 336.40 +6.30 330.10 2170 ---- ---- ---- ---- 335.00 +6.30 328.70 2175 ---- ---- ---- ---- 333.70 +6.30 327.40 2180 ---- ---- ---- ---- 332.40 +6.20 326.20 2185 ---- ---- ---- ---- 331.10 +6.20 324.90 2190 ---- ---- ---- ---- 329.90 +6.20 323.70 2195 ---- ---- ---- ---- 328.70 +6.20 322.50 2200 ---- ---- ---- ---- 327.50 +6.10 321.40 2205 ---- ---- ---- ---- 326.40 +6.10 320.30 2210 ---- ---- ---- ---- 325.30 +6.10 319.20 2215 ---- ---- ---- ---- 324.20 +6.10 318.10 2220 ---- ---- ---- ---- 323.20 +6.10 317.10 2225 ---- ---- ---- ---- 322.10 +6.00 316.10 2230 ---- ---- ---- ---- 321.20 +6.10 315.10 2235 ---- ---- ---- ---- 320.20 +6.00 314.20 2240 ---- ---- ---- ---- 319.30 +6.00 313.30 2245 ---- ---- ---- ---- 318.40 +6.00 312.40 2250 ---- ---- ---- ---- 317.50 +6.00 311.50 2255 ---- ---- ---- ---- 316.60 +5.90 310.70 2260 ---- ---- ---- ---- 315.80 +5.90 309.90 2265 ---- ---- ---- ---- 315.00 +5.90 309.10 2270 ---- ---- ---- ---- 314.20 +5.90 308.30 2275 ---- ---- ---- ---- 313.40 +5.90 307.50 2280 ---- ---- ---- ---- 312.60 +5.80 306.80 2285 ---- ---- ---- ---- 311.90 +5.80 306.10 2290 ---- ---- ---- ---- 311.10 +5.80 305.30 2295 ---- ---- ---- ---- 310.40 +5.80 304.60 2300 ---- ---- ---- ---- 309.70 +5.80 303.90 2305 ---- ---- ---- ---- 309.00 +5.80 303.20 2310 ---- ---- ---- ---- 308.30 +5.70 302.60 2315 ---- ---- ---- ---- 307.60 +5.70 301.90 2320 ---- ---- ---- ---- 307.00 +5.80 301.20 2325 ---- ---- ---- ---- 306.30 +5.70 300.60 2330 ---- ---- ---- ---- 305.60 +5.70 299.90 2335 ---- ---- ---- ---- 305.00 +5.70 299.30 2340 ---- ---- ---- ---- 304.30 +5.60 298.70 2345 ---- ---- ---- ---- 303.70 +5.60 298.10 2350 ---- ---- ---- ---- 303.10 +5.60 297.50 2355 ---- ---- ---- ---- 302.50 ---- ---- 2360 ---- ---- ---- ---- 301.90 +5.60 296.30 2370 ---- ---- ---- ---- 300.70 +5.60 295.10 2380 ---- ---- ---- ---- 299.50 +5.50 294.00 2390 ---- ---- ---- ---- 298.40 +5.50 292.90 2400 ---- ---- ---- ---- 297.30 +5.50 291.80 2410 ---- ---- ---- ---- 296.20 +5.40 290.80 2420 ---- ---- ---- ---- 295.20 +5.50 289.70 2425 ---- ---- ---- ---- 294.70 +5.50 289.20 2430 ---- ---- ---- ---- 294.20 +5.40 288.80 2440 ---- ---- ---- ---- 293.20 +5.40 287.80 2450 ---- ---- ---- ---- 292.20 +5.30 286.90 2460 ---- ---- ---- ---- 291.30 ---- ---- 2475 ---- ---- ---- ---- 290.00 +5.30 284.70 2500 ---- ---- ---- ---- 287.80 +5.20 282.60 2525 ---- ---- ---- ---- 285.90 +5.20 280.70 2550 ---- ---- ---- ---- 284.10 +5.20 278.90 2575 ---- ---- ---- ---- 282.40 +5.10 277.30 2600 ---- ---- ---- ---- 280.80 +5.00 275.80 2625 ---- ---- ---- ---- 279.40 +5.00 274.40 2650 ---- ---- ---- ---- 278.10 +4.90 273.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34579 21307 414539 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 60 1250 ---- ---- ---- ---- .10 UNCH .10 10055 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 1985 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 242 1360 ---- ---- ---- ---- .10 UNCH .10 112 1370 ---- ---- ---- ---- .10 UNCH .10 273 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 83 1400 ---- ---- ---- ---- .10 UNCH .10 1738 1410 ---- ---- ---- ---- .10 UNCH .10 118 1420 ---- ---- ---- ---- .10 UNCH .10 259 1425 ---- ---- ---- ---- .10 UNCH .10 79 1430 ---- ---- ---- ---- .10 UNCH .10 84 1440 ---- ---- ---- ---- .10 UNCH .10 165 1445 ---- ---- ---- ---- .10 UNCH .10 104 1450 ---- ---- ---- ---- .10 UNCH .10 1 922 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 .10 325 1515 ---- ---- ---- ---- .10 UNCH .10 108 1520 ---- ---- ---- ---- .10 UNCH .10 206 1525 ---- ---- ---- ---- .10 UNCH .10 300 1530 ---- ---- ---- ---- .10 UNCH .10 1474 1535 ---- ---- ---- ---- .10 UNCH .10 113 1540 ---- ---- ---- ---- .10 UNCH .10 130 1545 ---- ---- ---- ---- .10 UNCH .10 20 1550 ---- ---- ---- ---- .10 UNCH .10 7 1098 1555 ---- ---- ---- ---- .10 UNCH .10 39 1560 ---- ---- ---- ---- .10 UNCH .10 36 1565 ---- ---- ---- ---- .10 UNCH .10 54 1570 ---- ---- ---- ---- .10 UNCH .10 216 1575 ---- ---- ---- ---- .10 UNCH .10 139 1580 ---- ---- ---- ---- .10 UNCH .10 181 1585 ---- ---- ---- ---- .10 UNCH .10 1 52 1590 ---- ---- ---- ---- .10 UNCH .10 32 149 1595 ---- ---- ---- ---- .10 UNCH .10 3 108 1600 ---- ---- ---- ---- .10 UNCH 20 .10 198 1982 1605 ---- ---- ---- ---- .10 UNCH .10 75 1610 .10 .10 .10 .10 .10 UNCH 1 .10 304 1615 .10 .10 .10 .10 .10 UNCH 1 .10 5 145 1620 .10 .10 .10 .10 .10 UNCH 69 .10 202 464 1625 .10 .10 .10 .10 .10 UNCH 7 .10 14 774 1630 .10 .10 .10 .10 .10 UNCH 18 .10 2 207 1635 .10 .10 .10 .10 .10 UNCH 20 .10 2 408 1640 .10 .10 .10 .10 .10 UNCH 14 .10 170 1645 .10 .20 .10 .20 .10 UNCH 26 .10 1 66 1650 .10 .10 .10 .10 .10 UNCH 19 .10 231 3655 1655 ---- ---- ---- ---- .10 UNCH .10 219 1660 .10 .20 .10 .20 .10 -.10 11 .20 255 636 1665 ---- ---- ---- ---- .10 -.10 40 .20 35 134 1670 ---- ---- ---- ---- .10 -.10 .20 60 2160 1675 .10 .20 .10 .20 .10 -.10 3 .20 54 3720 1680 ---- ---- ---- ---- .20 UNCH .20 331 648 1685 ---- ---- ---- ---- .20 UNCH .20 22 315 1690 .30 .30 .20A .20A .20 -.10 1 .30 52 556 1695 .20 .20 .10 .20B .20 -.10 10 .30 7 142 1700 .30 .30 .20 .30 .20 -.10 56 .30 248 2817 1705 .30 .30 .30 .30 .30 -.10 1 .40 195 1710 .30 .30 .30 .30 .30 -.10 26 .40 63 1000 1715 .40 .40 .30A .30A .30 -.10 19 .40 2 228 1720 ---- ---- .40A .40A .40 -.10 2 .50 30 641 1725 .40 .40 .40 .40 .40 -.20 51 .60 445 2310 1730 .50 .50 .40A .40A .50 -.20 1 .70 58 491 1735 .50 .50 .50 .50 .60 -.10 1 .70 24 876 1740 .70 .70 .50 .60B .60 -.30 10 .90 50 1177 1745 ---- ---- .60A .60A .70 -.30 6 1.00 15 550 1750 .90 .90 .70 .80 .80 -.30 75 1.10 414 4324 1755 .90 1.00 .80A .80A .90 -.40 13 1.30 7 683 1760 1.20 1.20 .90A 1.00 1.10 -.40 15 1.50 25 511 1765 1.20 1.30 1.00A 1.00A 1.20 -.50 8 1.70 29 586 1770 ---- ---- 1.10A 1.10A 1.40 -.60 5 2.00 20 715 1775 1.30 1.70 1.30 1.60 1.60 -.60 42 2.20 268 2104 1780 2.20 2.20 1.50A 1.90B 1.80 -.80 26 2.60 86 771 1785 2.60 2.60 1.70A 2.20B 2.10 -.80 10 2.90 23 484 1790 2.50 2.60 2.00A 2.40A 2.40 -1.00 117 3.40 110 1352 1795 3.20 3.20 2.30A 3.00B 2.80 -1.10 21 3.90 12 133 1800 4.20 4.20 2.60 3.40B 3.20 -1.20 1021 4.40 819 2503 1805 ---- ---- 3.00A 3.00A 3.70 -1.40 12 5.10 63 218 1810 3.90 3.90 3.40A 3.40A 4.20 -1.60 18 5.80 413 495 1815 4.40 5.00 3.90A 5.30B 4.90 -1.80 24 6.70 66 417 1820 5.50 6.00 4.50A 5.30A 5.60 -2.00 346 7.60 280 716 1825 6.20 7.10 5.20A 6.80B 6.40 -2.30 294 8.70 94 1230 1830 6.50 8.20 6.00A 7.70B 7.30 -2.60 109 9.90 302 319 1835 7.60 8.80 6.90A 8.80 8.40 -2.90 53 11.30 87 406 1840 12.20 12.20 7.90A 9.00A 9.50 -3.20 49 12.70 417 575 1845 10.40 11.60 9.00A 11.50B 10.90 -3.50 31 14.40 41 56 1850 15.00 15.50B 10.30A 11.60A 12.40 -3.80 696 16.20 972 756 1855 13.50 15.00 11.70A 13.10A 14.00 -4.20 41 18.20 22 122 1860 19.20 19.20 13.30A 16.20A 15.80 -4.50 53 20.30 217 280 1865 17.00 17.90 15.10A 16.00A 17.80 -4.80 128 22.60 193 265 1870 23.50 23.50 17.00A 18.90A 20.00 -5.10 65 25.10 164 167 1875 22.60 23.70 19.20A 23.20A 22.40 -5.40 153 27.80 19 92 1880 22.50 25.90 21.50A 25.50A 24.90 -5.70 91 30.60 23 127 1885 26.10 26.10 24.00A 29.80B 27.60 -6.00 42 33.60 1 1890 ---- ---- 26.60A 26.60A 30.60 -6.10 19 36.70 1 15 1895 ---- ---- 29.50A 29.50A 33.60 -6.40 40.00 6 1900 35.50 38.30 32.50A 39.20B 36.90 -6.50 7 43.40 4 481 1905 ---- ---- 35.60A 35.60A 40.30 -6.60 46.90 226 1910 ---- ---- 38.90A 38.90A 43.80 -6.80 50.60 4 259 1915 ---- ---- 42.30A 42.30A 47.50 -6.90 54.40 10 1920 ---- ---- 45.80A 45.80A 51.30 -7.10 58.40 6 1925 ---- ---- 49.50A 49.50A 55.20 -7.20 62.40 26 108 1930 55.20 55.20 53.30A 62.50B 59.30 -7.20 1 66.50 6 1935 ---- ---- 57.30A 57.30A 63.40 -7.40 70.80 1 16 1940 68.60 70.90 61.30A 65.50A 67.70 -7.40 2 75.10 1 7 1945 ---- ---- 65.50A 65.50A 72.00 -7.50 79.50 9 1950 73.80 73.80 69.70A 72.20A 76.40 -7.60 1 84.00 73 1955 ---- ---- 74.10A 74.10A 80.90 -7.70 88.60 3 1960 ---- ---- 78.50A 78.50A 85.50 -7.70 93.20 12 15 1965 ---- ---- 82.90A 82.90A 90.10 -7.70 97.80 4 1970 93.60 93.60 87.50A 87.50A 94.70 -7.80 10 102.50 9 9 1975 ---- ---- 92.00A 92.00A 99.40 -7.80 107.20 38 1980 ---- ---- 96.80A 96.80A 104.10 -7.90 112.00 1 1985 ---- ---- 101.50A 101.50A 108.90 -7.90 116.80 101 1990 ---- ---- 106.20A 106.20A 113.70 -7.90 121.60 1995 ---- ---- 110.90A 110.90A 118.50 -7.90 126.40 1 2000 ---- ---- 115.60A 115.60A 123.30 -8.00 131.30 271 2005 ---- ---- 120.50A 120.50A 128.20 -7.90 136.10 2 2010 ---- ---- 125.40A 125.40A 133.00 -8.00 141.00 1 2015 ---- ---- 130.20A 130.20A 137.90 -8.00 145.90 2020 ---- ---- 135.10A 135.10A 142.80 -8.00 150.80 2025 ---- ---- 139.80A 139.80A 147.70 -8.10 155.80 102 2030 ---- ---- 144.90A 144.90A 152.70 -8.00 160.70 2035 ---- ---- 149.80A 149.80A 157.60 -8.00 165.60 2040 ---- ---- 154.70A 154.70A 162.50 -8.10 170.60 2045 ---- ---- 159.60A 159.60A 167.50 -8.00 175.50 2050 ---- ---- 164.40A 164.40A 172.50 -8.00 180.50 152 2055 ---- ---- 169.50A 169.50A 177.40 -8.10 185.50 2060 ---- ---- 174.50A 174.50A 182.40 -8.00 190.40 2065 ---- ---- 179.40A 179.40A 187.40 -8.00 195.40 2070 ---- ---- 184.40A 184.40A 192.30 -8.10 200.40 1 2075 ---- ---- 189.20A 189.20A 197.30 -8.10 205.40 2080 ---- ---- 194.30A 194.30A 202.30 -8.00 210.30 2 2085 ---- ---- 200.20A 200.20A 207.30 -8.00 215.30 2090 ---- ---- 205.10A 205.10A 212.30 -8.00 220.30 2095 ---- ---- 210.10A 210.10A 217.30 -8.00 225.30 2100 ---- ---- 214.10A 214.10A 222.20 -8.10 230.30 5 2105 ---- ---- 220.20A 220.20A 227.20 -8.10 235.30 2110 ---- ---- 225.20A 225.20A 232.20 -8.10 240.30 2115 ---- ---- 230.20A 230.20A 237.20 -8.10 245.30 2120 ---- ---- 235.20A 235.20A 242.20 -8.10 250.30 2125 ---- ---- 239.90A 239.90A 247.20 -8.10 255.30 2130 ---- ---- 245.10A 245.10A 252.20 -8.10 260.30 2135 ---- ---- 250.10A 250.10A 257.20 -8.10 265.30 2140 ---- ---- 255.10A 255.10A 262.20 -8.10 270.30 2145 ---- ---- 260.10A 260.10A 267.20 -8.10 275.30 2150 ---- ---- 265.10A 265.10A 272.20 -8.10 280.30 2155 ---- ---- 270.10A 270.10A 277.20 -8.10 285.30 2160 ---- ---- 275.10A 275.10A 282.20 -8.10 290.30 2165 ---- ---- 280.10A 280.10A 287.20 -8.10 295.30 2170 ---- ---- 285.10A 285.10A 292.20 -8.10 300.30 2175 ---- ---- 290.10A 290.10A 297.20 -8.10 305.30 2180 ---- ---- 295.10A 295.10A 302.20 -8.10 310.30 2185 ---- ---- 300.10A 300.10A 307.20 -8.10 315.30 2190 ---- ---- 305.10A 305.10A 312.20 -8.10 320.30 2195 ---- ---- 310.10A 310.10A 317.20 -8.10 325.30 2200 ---- ---- 315.10A 315.10A 322.20 -8.10 330.30 2205 ---- ---- 320.10A 320.10A 327.20 -8.10 335.30 2210 ---- ---- 325.10A 325.10A 332.20 -8.10 340.30 2215 ---- ---- 330.10A 330.10A 337.20 -8.10 345.30 2220 ---- ---- 335.10A 335.10A 342.20 -8.10 350.30 2225 ---- ---- 340.10A 340.10A 347.20 -8.10 355.30 2230 ---- ---- 345.10A 345.10A 352.20 -8.10 360.30 2235 ---- ---- 350.10A 350.10A 357.20 -8.10 365.30 2240 ---- ---- 355.10A 355.10A 362.20 -8.10 370.30 2245 ---- ---- 360.10A 360.10A 367.20 -8.10 375.30 2250 ---- ---- 365.10A 365.10A 372.20 -8.10 380.30 2255 ---- ---- 370.10A 370.10A 377.20 -8.10 385.30 2260 ---- ---- 375.10A 375.10A 382.20 -8.10 390.30 2265 ---- ---- 380.10A 380.10A 387.20 -8.10 395.30 2270 ---- ---- 385.10A 385.10A 392.20 -8.10 400.30 2275 ---- ---- 390.10A 390.10A 397.20 -8.10 405.30 2280 ---- ---- 395.10A 395.10A 402.20 -8.10 410.30 2290 ---- ---- 405.10A 405.10A 412.20 -8.10 420.30 2300 ---- ---- 415.00A 415.00A 422.20 -8.10 430.30 2310 ---- ---- 425.10A 425.10A 432.20 -8.10 440.30 2320 ---- ---- 435.10A 435.10A 442.20 -8.10 450.30 2325 ---- ---- 440.00A 440.00A 447.20 -8.10 455.30 2330 ---- ---- 445.10A 445.10A 452.20 -8.10 460.30 2340 ---- ---- 455.10A 455.10A 462.20 -8.10 470.30 2350 ---- ---- 465.10A 465.10A 472.20 -8.10 480.30 2360 ---- ---- 475.10A 475.10A 482.20 -8.10 490.30 2375 ---- ---- 490.10A 490.10A 497.20 -8.10 505.30 2400 ---- ---- 515.10A 515.10A 522.20 -8.10 530.30 2425 ---- ---- 540.10A 540.10A 547.20 -8.10 555.30 2450 ---- ---- 565.10A 565.10A 572.20 -8.10 580.30 2475 ---- ---- 590.10A 590.10A 597.20 -8.10 605.30 2500 ---- ---- 615.10A 615.10A 622.20 -8.10 630.30 5 2525 ---- ---- 640.10A 640.10A 647.20 -8.10 655.30 2550 ---- ---- 665.10A 665.10A 672.20 -8.10 680.30 2650 ---- ---- 765.10A 765.10A 772.20 -8.10 780.30 3000 ---- ---- 1115.10A 1115.10A 1122.20 -8.10 1130.30 3200 ---- ---- 1315.20A 1315.20A 1322.20 -8.10 1330.30 3500 ---- ---- 1615.20A 1615.20A 1622.20 -8.10 1630.30 4000 ---- ---- 2115.20A 2115.20A 2122.20 -8.10 2130.30 900 ---- ---- ---- ---- .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 55 1175 ---- ---- ---- ---- .10 UNCH .10 277 1200 .10 .10 .10 .10 .10 UNCH 1 .10 50 7693 1225 .10 .10 .10 .10 .10 UNCH 50 .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 130 1300 ---- ---- ---- ---- .10 UNCH 27 .10 1976 1325 ---- ---- ---- ---- .10 UNCH .10 346 1350 ---- ---- ---- ---- .10 UNCH .10 110 1360 ---- ---- ---- ---- .10 UNCH .10 1 1370 ---- ---- ---- ---- .10 UNCH .10 1 31 1375 ---- ---- ---- ---- .10 UNCH .10 46 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 .10 .10 .10 .10 .10 UNCH 5 .10 51 1400 .10 .10 .10 .10 .10 UNCH 5 .10 1159 1410 ---- ---- ---- ---- .10 UNCH .10 132 1420 ---- ---- ---- ---- .10 UNCH .10 40 1425 ---- ---- ---- ---- .10 UNCH .10 81 1430 ---- ---- ---- ---- .10 UNCH .10 50 1440 ---- ---- ---- ---- .10 UNCH .10 188 1450 ---- ---- ---- ---- .10 UNCH .10 420 1460 ---- ---- ---- ---- .10 UNCH .10 588 1465 ---- ---- ---- ---- .10 UNCH .10 86 1470 ---- ---- ---- ---- .10 UNCH .10 188 1475 ---- ---- ---- ---- .20 +.10 .10 53 1480 ---- ---- ---- ---- .20 +.10 .10 5 165 1485 ---- ---- ---- ---- .20 +.10 .10 68 1490 ---- ---- ---- ---- .20 +.10 .10 5 41 1495 ---- ---- ---- ---- .20 +.10 .10 30 1500 .20 .20 .20 .20 .20 UNCH 56 .20 3 1572 1505 ---- ---- ---- ---- .20 UNCH .20 53 1510 ---- ---- ---- ---- .20 UNCH .20 115 1515 .20 .20 .20 .20 .20 UNCH 1 .20 210 1520 ---- ---- ---- ---- .20 UNCH .20 9 116 1525 .30 .30 .30 .30 .20 UNCH 38 .20 200 1530 ---- ---- ---- ---- .20 UNCH .20 39 1535 ---- ---- ---- ---- .20 UNCH .20 64 1540 .30 .30 .30 .30 .30 UNCH 10 .30 38 1545 ---- ---- ---- ---- .30 UNCH .30 11 1550 .30 .30 .30 .30 .30 UNCH 2 .30 225 1555 ---- ---- ---- ---- .30 UNCH .30 36 1560 .30 .30 .30 .30 .30 UNCH 10 .30 50 296 1565 ---- ---- .30A .30A .30 -.10 3 .40 1 74 1570 ---- ---- ---- ---- .30 -.10 2 .40 466 1575 ---- ---- ---- ---- .40 UNCH 27 .40 11 571 1580 .40 .40 .40 .40 .40 UNCH 103 .40 1 221 1585 ---- ---- .40A .40A .40 -.10 .50 64 1590 ---- ---- .40A .40A .40 -.10 20 .50 59 231 1595 ---- ---- .40A .40A .40 -.10 .50 5 171 1600 .40 .40 .40 .40 .50 -.10 168 .60 11 6564 1605 ---- ---- .50A .50A .50 -.10 .60 97 1610 ---- ---- .50A .50A .50 -.10 9 .60 71 1615 .50 .50 .50 .50 .60 -.10 5 .70 71 1620 .60 .60 .60 .60 .60 -.10 6 .70 3 72 1625 ---- ---- .60A .60A .60 -.20 .80 20 239 1630 .70 .70 .70 .70 .70 -.10 6 .80 17 566 1635 .70 .70 .70 .70 .70 -.20 21 .90 397 1640 .70 .70 .70 .70 .80 -.20 15 1.00 3 220 1645 .70 .70 .70 .80B .90 -.10 1 1.00 7 117 1650 1.00 1.00 .90 .90 .90 -.20 41 1.10 28 3445 1655 1.00 1.00 .90A 1.00 1.00 -.20 4 1.20 1 79 1660 ---- ---- 1.00A 1.00A 1.10 -.20 2 1.30 5 56 1665 1.10 1.10 1.00 1.10 1.10 -.30 19 1.40 91 183 1670 1.10 1.10 1.10 1.20B 1.20 -.30 4 1.50 5 120 1675 1.40 1.40 1.20A 1.20A 1.30 -.30 5 1.60 4 296 1680 1.50 1.50 1.30 1.40B 1.40 -.30 7 1.70 3 1528 1685 1.50 1.50 1.40A 1.40A 1.50 -.30 34 1.80 9 94 1690 1.90 1.90 1.50 1.60 1.60 -.40 5 2.00 17 526 1695 1.90 1.90 1.70 1.70A 1.80 -.30 8 2.10 4 103 1700 2.10 2.20 1.70 1.90B 1.90 -.40 53 2.30 22 2957 1705 ---- ---- 2.00A 2.00A 2.10 -.40 2.50 10 40 1710 2.20 2.20 2.10A 2.10A 2.20 -.50 5 2.70 3 86 1715 2.30 2.30 2.20 2.40B 2.40 -.50 13 2.90 9 76 1720 2.80 2.80 2.50A 2.50A 2.60 -.50 8 3.10 36 103 1725 2.60 3.00 2.60 2.90 2.90 -.50 23 3.40 25 4758 1730 3.30 3.30 2.80 3.10B 3.10 -.60 12 3.70 4 50 1735 3.20 3.20 3.10A 3.40B 3.40 -.60 6 4.00 8 75 1740 3.30 3.70 3.30 3.70B 3.60 -.70 9 4.30 20 247 1745 3.90 4.10 3.60A 3.60A 4.00 -.70 8 4.70 9 415 1750 4.70 4.70 3.90A 4.20A 4.30 -.80 49 5.10 599 1747 1755 4.70 4.70 4.30A 4.80B 4.70 -.80 5 5.50 6 227 1760 ---- ---- 4.60A 4.60A 5.10 -.90 6.00 16 218 1765 6.00 6.00 5.00A 5.70B 5.50 -1.00 10 6.50 4 46 1770 5.80 5.80 5.40A 6.00B 6.00 -1.10 43 7.10 250 600 1775 6.20 6.50 5.90A 6.30A 6.50 -1.20 16 7.70 39 1235 1780 6.90 6.90 6.40A 6.40A 7.00 -1.40 8 8.40 12 73 1785 7.80 7.80 6.90A 7.90B 7.70 -1.40 14 9.10 8 187 1790 7.70 8.40 7.50A 8.60B 8.30 -1.60 26 9.90 33 64 1795 9.00 9.00 8.20A 9.30B 9.00 -1.70 22 10.70 2 72 1800 10.50 10.70 8.80A 10.20B 9.80 -1.80 588 11.60 118 2934 1805 10.20 10.50 9.60A 9.60A 10.60 -2.00 9 12.60 12 20 1810 12.90 12.90 10.40A 11.10A 11.50 -2.10 60 13.60 18 303 1815 12.20 12.20 11.30A 11.60A 12.50 -2.30 7 14.80 333 369 1820 13.60 13.80 12.20A 13.90B 13.60 -2.40 40 16.00 5 340 1825 14.20 15.30 13.30A 14.10A 14.70 -2.60 54 17.30 35 76 1830 18.50 18.50 14.40A 15.30A 15.90 -2.80 10 18.70 42 244 1835 17.30 17.30 15.60A 18.00B 17.20 -2.90 18 20.10 57 141 1840 17.50 19.40 16.80A 19.00A 18.60 -3.10 37 21.70 62 264 1845 19.40 19.90 18.20A 19.30A 20.10 -3.30 22 23.40 7 49 1850 23.40 23.40 19.70A 20.90A 21.70 -3.40 305 25.10 36 532 1855 26.00 26.00 21.20A 23.90A 23.40 -3.60 15 27.00 167 226 1860 23.30 25.90 22.90A 26.40B 25.20 -3.80 29 29.00 13 155 1865 26.10 26.10 24.70A 28.40B 27.10 -4.00 8 31.10 3 11 1870 31.30 31.30 26.50A 28.10A 29.10 -4.20 20 33.30 62 142 1875 30.80 32.50 28.50A 30.20A 31.20 -4.40 284 35.60 2 126 1880 31.90 33.00 30.60A 31.50A 33.50 -4.50 4 38.00 6 86 1885 36.50 36.50 32.80A 32.80A 35.90 -4.60 15 40.50 48 56 1890 41.30 41.30 35.10A 39.30A 38.30 -4.90 33 43.20 2 10 1895 40.50 42.50 37.50A 41.70A 40.70 -5.20 14 45.90 4 1900 43.40 45.30 40.00A 44.40A 43.40 -5.30 85 48.70 26 501 1905 46.40 46.40 42.70A 48.40B 46.20 -5.50 6 51.70 2 2 1910 48.30 51.10 45.40A 50.10A 49.10 -5.60 5 54.70 4 1915 52.10 52.10 48.30A 48.30A 52.10 -5.70 2 57.80 10 1920 56.70 56.70 51.20A 56.50A 55.20 -5.90 1 61.10 12 1925 ---- ---- 54.20A 54.20A 58.40 -6.00 64.40 21 1930 59.30 59.30 57.40A 57.40A 61.60 -6.20 1 67.80 1 10 1935 65.50 65.50 60.60A 60.60A 65.00 -6.30 4 71.30 13 1940 69.20 69.20 63.90A 71.20B 68.50 -6.40 2 74.90 4 92 1945 72.50 72.50 67.30A 74.80B 72.00 -6.50 4 78.50 6 1950 72.70 73.70 70.80A 78.50B 75.60 -6.60 79 82.20 10 14 1955 ---- ---- 74.30A 74.30A 79.30 -6.70 86.00 10 1960 ---- ---- 78.00A 78.00A 83.10 -6.80 89.90 19 1965 ---- ---- 81.70A 81.70A 87.00 -6.80 93.80 11 1970 ---- ---- 85.50A 85.50A 90.90 -6.90 97.80 11 1975 ---- ---- 89.40A 89.40A 94.90 -7.00 101.90 7 1980 ---- ---- 93.30A 93.30A 98.90 -7.10 106.00 5 1985 ---- ---- 97.30A 97.30A 103.00 -7.20 110.20 1 24 1990 ---- ---- 101.40A 101.40A 107.20 -7.20 114.40 16 1995 ---- ---- 105.50A 105.50A 111.40 -7.30 118.70 18 2000 ---- ---- 109.70A 109.70A 115.70 -7.30 123.00 2 18 2005 ---- ---- 113.90A 113.90A 120.00 -7.40 127.40 20 2010 ---- ---- 118.10A 118.10A 124.40 -7.40 131.80 18 2015 ---- ---- 122.50A 122.50A 128.80 -7.40 136.20 13 2020 ---- ---- 126.80A 126.80A 133.20 -7.50 140.70 11 2025 ---- ---- 131.20A 131.20A 137.70 -7.50 145.20 25 2030 ---- ---- 135.60A 135.60A 142.20 -7.60 149.80 1 5 2035 ---- ---- 140.10A 140.10A 146.80 -7.60 154.40 1 2 2040 ---- ---- 144.60A 144.60A 151.30 -7.70 159.00 6 2045 ---- ---- 149.20A 149.20A 155.90 -7.70 163.60 5 2050 ---- ---- 153.80A 153.80A 160.60 -7.70 168.30 52 2055 161.80 161.80 158.40A 168.90B 165.20 -7.80 2 173.00 7 2060 ---- ---- 163.00A 163.00A 169.90 -7.80 177.70 2065 ---- ---- 167.70A 167.70A 174.60 -7.80 182.40 2070 ---- ---- 172.40A 172.40A 179.30 -7.80 187.10 2075 ---- ---- 177.00A 177.00A 184.10 -7.80 191.90 14 2080 ---- ---- 181.80A 181.80A 188.80 -7.90 196.70 2085 ---- ---- 186.50A 186.50A 193.60 -7.90 201.50 2090 ---- ---- 191.30A 191.30A 198.40 -7.90 206.30 2095 ---- ---- 196.10A 196.10A 203.20 -7.90 211.10 1 2100 ---- ---- 200.80A 200.80A 208.00 -7.90 215.90 3 2105 ---- ---- 205.70A 205.70A 212.80 -8.00 220.80 2110 ---- ---- 210.50A 210.50A 217.70 -8.00 225.70 2115 ---- ---- 215.30A 215.30A 222.50 -8.00 230.50 2120 ---- ---- 220.10A 220.10A 227.40 -8.00 235.40 2125 ---- ---- 224.90A 224.90A 232.20 -8.10 240.30 4 2130 ---- ---- 229.80A 229.80A 237.10 -8.10 245.20 2135 ---- ---- 234.70A 234.70A 242.00 -8.10 250.10 2140 ---- ---- 239.60A 239.60A 246.90 -8.10 255.00 2145 ---- ---- 244.50A 244.50A 251.80 -8.10 259.90 2150 ---- ---- 249.20A 249.20A 256.70 -8.10 264.80 10 2155 ---- ---- 254.30A 254.30A 261.60 -8.20 269.80 2160 ---- ---- 259.20A 259.20A 266.50 -8.20 274.70 2165 ---- ---- 264.10A 264.10A 271.50 -8.10 279.60 2170 ---- ---- 269.00A 269.00A 276.40 -8.20 284.60 2175 ---- ---- 273.70A 273.70A 281.30 -8.20 289.50 7 2180 ---- ---- 278.80A 278.80A 286.30 -8.20 294.50 2185 ---- ---- 283.80A 283.80A 291.20 -8.20 299.40 2190 ---- ---- 288.70A 288.70A 296.20 -8.20 304.40 2195 ---- ---- 293.60A 293.60A 301.10 -8.20 309.30 2200 ---- ---- 298.40A 298.40A 306.10 -8.20 314.30 8 2205 ---- ---- 303.50A 303.50A 311.10 -8.20 319.30 2210 ---- ---- 308.50A 308.50A 316.00 -8.30 324.30 2215 ---- ---- 314.30A 314.30A 321.00 -8.20 329.20 2220 ---- ---- 319.30A 319.30A 326.00 -8.20 334.20 2225 ---- ---- 323.20A 323.20A 330.90 -8.30 339.20 2230 ---- ---- 329.20A 329.20A 335.90 -8.30 344.20 2235 ---- ---- 334.20A 334.20A 340.90 -8.30 349.20 2240 ---- ---- 339.10A 339.10A 345.90 -8.20 354.10 2245 ---- ---- 344.10A 344.10A 350.90 -8.20 359.10 2250 ---- ---- 348.00A 348.00A 355.90 -8.20 364.10 2255 ---- ---- 354.20A 354.20A 360.80 -8.30 369.10 2260 ---- ---- 359.10A 359.10A 365.80 -8.30 374.10 2265 ---- ---- 364.10A 364.10A 370.80 -8.30 379.10 2270 ---- ---- 369.10A 369.10A 375.80 -8.30 384.10 2275 ---- ---- 372.90A 372.90A 380.80 -8.30 389.10 2280 ---- ---- 379.10A 379.10A 385.80 -8.30 394.10 2290 ---- ---- 389.00A 389.00A 395.80 -8.30 404.10 2300 ---- ---- 397.80A 397.80A 405.80 -8.30 414.10 2305 ---- ---- 404.00A 404.00A 410.80 -8.30 419.10 2310 ---- ---- 409.00A 409.00A 415.80 -8.30 424.10 2320 ---- ---- 419.00A 419.00A 425.80 -8.30 434.10 2325 ---- ---- 424.00A 424.00A 430.80 -8.30 439.10 2330 ---- ---- 429.00A 429.00A 435.80 -8.30 444.10 2340 ---- ---- 439.00A 439.00A 445.80 -8.30 454.10 2350 ---- ---- 449.00A 449.00A 455.80 -8.30 464.10 2360 ---- ---- 459.00A 459.00A 465.80 -8.30 474.10 2370 ---- ---- 469.00A 469.00A 475.80 -8.30 484.10 2375 ---- ---- 474.00A 474.00A 480.80 -8.30 489.10 2400 ---- ---- 499.00A 499.00A 505.80 -8.30 514.10 2 4 2425 ---- ---- 524.00A 524.00A 530.80 -8.30 539.10 2450 ---- ---- 548.90A 548.90A 555.80 -8.30 564.10 2475 ---- ---- 574.00A 574.00A 580.80 -8.30 589.10 2500 ---- ---- 599.00A 599.00A 605.80 -8.30 614.10 2525 ---- ---- 624.00A 624.00A 630.80 -8.30 639.10 2550 ---- ---- 649.00A 649.00A 655.80 -8.30 664.10 2600 ---- ---- 699.00A 699.00A 705.80 -8.30 714.10 2650 ---- ---- 749.00A 749.00A 755.80 -8.30 764.10 2700 ---- ---- 799.00A 799.00A 805.80 -8.30 814.10 2750 ---- ---- 849.00A 849.00A 855.80 -8.30 864.10 2800 ---- ---- 899.00A 899.00A 905.80 -8.30 914.10 2850 ---- ---- 949.10A 949.10A 955.80 -8.30 964.10 2900 ---- ---- 999.10A 999.10A 1005.80 -8.30 1014.10 2950 ---- ---- 1049.10A 1049.10A 1055.80 -8.30 1064.10 3000 ---- ---- 1099.10A 1099.10A 1105.80 -8.30 1114.10 3600 ---- ---- 1699.20A 1699.20A 1705.80 -8.30 1714.10 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 60 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2083 1225 ---- ---- ---- ---- .10 UNCH .10 1 1250 ---- ---- ---- ---- .10 UNCH .10 230 1275 ---- ---- ---- ---- .10 UNCH .10 37 1300 ---- ---- ---- ---- .20 +.10 .10 510 1325 ---- ---- ---- ---- .20 UNCH .20 70 1350 ---- ---- ---- ---- .20 UNCH .20 510 1360 ---- ---- ---- ---- .20 UNCH .20 239 1370 ---- ---- ---- ---- .20 UNCH .20 1 1375 ---- ---- ---- ---- .30 +.10 .20 112 1380 ---- ---- ---- ---- .30 UNCH .30 13 14 1390 ---- ---- ---- ---- .30 UNCH .30 2 1400 .30 .30 .30 .30 .30 UNCH 1 .30 15 311 1410 .30 .30 .30 .30 .30 UNCH 3 .30 73 1420 .30 .30 .30 .30 .30 -.10 5 .40 5 1425 ---- ---- ---- ---- .40 UNCH .40 40 304 1430 .30 .30 .30 .30 .40 UNCH 2 .40 19 1440 ---- ---- ---- ---- .40 UNCH .40 50 51 1450 ---- ---- .40A .40A .40 -.10 .50 1 90 1460 ---- ---- ---- ---- .50 UNCH .50 90 91 1465 .40 .40 .40 .40 .50 UNCH 10 .50 15 1470 ---- ---- ---- ---- .50 UNCH .50 50 95 1475 ---- ---- .50A .50A .50 -.10 .60 1 502 1480 ---- ---- .50A .50A .50 -.10 .60 116 1485 ---- ---- ---- ---- .50 -.10 .60 3 1490 ---- ---- ---- ---- .60 UNCH .60 1 87 1495 ---- ---- .60A .60A .60 -.10 .70 1500 ---- ---- .60A .60A .60 -.10 .70 1 1863 1505 ---- ---- ---- ---- .60 -.10 .70 2 3 1510 ---- ---- .70A .70A .70 -.10 .80 1 24 1515 ---- ---- .70A .70A .70 -.10 .80 141 1520 ---- ---- .70A .70A .70 -.20 .90 2 14 1525 .70 .70 .70 .70 .80 -.10 5 .90 49 1530 ---- ---- .80A .80A .80 -.10 .90 7 1535 ---- ---- .80A .80A .80 -.20 1.00 61 1540 .80 .80 .80 .80 .90 -.10 5 1.00 64 1545 .90 1.00 .90 .90A .90 -.20 100 1.10 100 103 1550 .90 .90 .90 .90 .90 -.20 11 1.10 352 700 1555 ---- ---- 1.00A 1.00A 1.00 -.20 1 1.20 14 1560 ---- ---- 1.00A 1.00A 1.00 -.30 2 1.30 5 19 1565 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 11 1570 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 52 1575 ---- ---- 1.20A 1.20A 1.20 -.30 1 1.50 2 420 1580 1.30 1.30 1.30 1.30 1.30 -.30 1 1.60 13 42 1585 ---- ---- 1.40A 1.40A 1.40 -.20 1 1.60 30 1590 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 87 1595 ---- ---- 1.50A 1.50A 1.50 -.30 1 1.80 10 50 1600 1.60 1.60 1.50 1.60B 1.60 -.30 34 1.90 140 2452 1605 ---- ---- 1.70A 1.70A 1.70 -.30 2 2.00 3 33 1610 ---- ---- 1.80A 1.80A 1.80 -.40 3 2.20 12 82 1615 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 2 10 1620 ---- ---- 2.00A 2.00A 2.10 -.30 1 2.40 2 74 1625 2.10 2.10 2.10 2.20B 2.20 -.30 4 2.50 130 442 1630 2.20 2.30 2.20 2.30B 2.30 -.40 11 2.70 4 161 1635 2.50 2.50 2.40A 2.50 2.50 -.40 1 2.90 4 1640 ---- ---- 2.50A 2.50A 2.60 -.40 6 3.00 29 1645 ---- ---- 2.70A 2.70A 2.80 -.40 1 3.20 7 43 1650 3.00 3.10 2.80A 3.00A 3.00 -.40 14 3.40 75 1283 1655 3.00 3.00 3.00 3.10B 3.20 -.40 10 3.60 3 22 1660 3.20 3.20 3.20 3.30B 3.40 -.40 6 3.80 4 547 1665 ---- ---- 3.40A 3.40A 3.60 -.50 4.10 4 33 1670 3.80 3.80 3.60A 3.60A 3.80 -.50 2 4.30 5 48 1675 4.00 4.00 3.80A 4.00 4.00 -.60 3 4.60 7 136 1680 ---- ---- 4.00A 4.00A 4.30 -.60 4.90 7 111 1685 ---- ---- 4.30A 4.30A 4.60 -.60 5.20 1 23 1690 ---- ---- 4.60A 4.60A 4.90 -.60 1 5.50 2 125 1695 ---- ---- 4.90A 4.90A 5.20 -.70 5.90 85 1700 5.30 5.50 5.00 5.40A 5.50 -.70 43 6.20 79 1093 1705 5.80 5.80 5.50A 5.60A 5.80 -.80 1 6.60 248 1710 6.20 6.20 5.80A 6.30B 6.20 -.80 1002 7.00 3 31 1715 6.20 6.20 6.20 6.70B 6.60 -.90 3 7.50 2 259 1720 ---- ---- 6.60A 6.60A 7.00 -1.00 8.00 11 52 1725 ---- ---- 7.00A 7.00A 7.40 -1.10 1 8.50 2 313 1730 ---- ---- 7.50A 7.50A 7.90 -1.10 9.00 166 1735 ---- ---- 7.90A 7.90A 8.40 -1.20 9.60 22 1740 8.80 8.80 8.50A 8.70A 9.00 -1.20 106 10.20 1 67 1745 ---- ---- 9.00A 9.00A 9.60 -1.30 10.90 52 1750 10.10 10.10 9.60A 9.60A 10.20 -1.40 43 11.60 75 641 1755 ---- ---- 10.20A 10.20A 10.80 -1.50 12.30 18 1760 ---- ---- 10.80A 10.80A 11.50 -1.60 2 13.10 56 1765 ---- ---- 11.50A 11.50A 12.30 -1.60 1 13.90 8 1770 ---- ---- 12.20A 12.20A 13.10 -1.70 14.80 1 117 1775 ---- ---- 13.00A 13.00A 13.90 -1.90 7 15.80 10 328 1780 14.40 14.40 13.90A 13.90A 14.80 -2.00 30 16.80 1 212 1785 ---- ---- 14.70A 14.70A 15.80 -2.00 32 17.80 118 1790 ---- ---- 15.70A 15.70A 16.80 -2.10 18.90 2 157 1795 ---- ---- 16.70A 16.70A 17.90 -2.20 20.10 88 1800 21.30 21.30 17.70A 19.60B 19.00 -2.30 1053 21.30 32 777 1805 19.70 19.70 18.80A 20.90B 20.20 -2.50 1 22.70 4 280 1810 ---- ---- 20.00A 20.00A 21.40 -2.60 24.00 3 217 1815 25.00 25.00 21.20A 21.20A 22.80 -2.70 3 25.50 10 178 1820 24.40 24.40 22.50A 25.00B 24.20 -2.80 501 27.00 20 59 1825 25.30 25.30 23.90A 26.60B 25.70 -2.90 41 28.60 16 211 1830 27.10 27.10 25.30A 28.20B 27.20 -3.10 1 30.30 10 225 1835 27.10 27.10 26.90A 29.90B 28.80 -3.20 45 32.00 1 124 1840 ---- ---- 28.50A 28.50A 30.50 -3.40 1 33.90 5 56 1845 30.70 30.70 30.10A 33.50B 32.30 -3.50 1 35.80 8 75 1850 33.70 34.90 31.90A 35.40B 34.20 -3.60 1078 37.80 217 247 1855 ---- ---- 33.70A 33.70A 36.10 -3.70 39.80 4 331 1860 38.10 38.10 35.60A 39.50B 38.10 -3.90 7 42.00 17 204 1865 ---- ---- 37.60A 37.60A 40.20 -4.00 44.20 62 67 1870 41.00 41.00 39.70A 39.70A 42.40 -4.10 1 46.50 4 76 1875 43.90 45.30 41.90A 42.80A 44.70 -4.20 5 48.90 48 140 1880 47.50 47.50 44.10A 44.10A 47.00 -4.40 1 51.40 111 124 1885 49.50 49.50 46.40A 51.20B 49.50 -4.50 285 54.00 25 25 1890 52.30 52.40 48.80A 53.50B 52.00 -4.60 9 56.60 8 305 1895 55.80 55.80 51.30A 56.40B 54.60 -4.80 1 59.40 5 1900 56.70 58.50 53.90A 59.00B 57.30 -4.90 48 62.20 13 38 1905 ---- ---- 56.60A 56.60A 60.00 -5.10 36 65.10 2 1910 ---- ---- 59.40A 59.40A 62.90 -5.10 4 68.00 63 1915 ---- ---- 62.20A 62.20A 65.80 -5.30 71.10 3 1920 ---- ---- 65.10A 65.10A 68.80 -5.40 74.20 2 1925 ---- ---- 68.10A 68.10A 71.80 -5.60 77.40 18 1930 ---- ---- 71.10A 71.10A 75.00 -5.60 80.60 76 80 1935 ---- ---- 74.20A 74.20A 78.20 -5.70 83.90 6 1940 ---- ---- 77.40A 77.40A 81.50 -5.80 87.30 4 1945 ---- ---- 80.60A 80.60A 84.80 -6.00 90.80 6 1950 ---- ---- 84.00A 84.00A 88.20 -6.10 7 94.30 11 1955 ---- ---- 87.30A 87.30A 91.70 -6.20 97.90 3 1960 ---- ---- 90.80A 90.80A 95.30 -6.20 101.50 6 1965 ---- ---- 94.30A 94.30A 98.90 -6.30 105.20 13 1970 ---- ---- 97.90A 97.90A 102.60 -6.40 109.00 2 13 1975 ---- ---- 101.50A 101.50A 106.30 -6.50 112.80 4 29 1980 ---- ---- 105.20A 105.20A 110.10 -6.50 116.60 2 13 1985 ---- ---- 109.00A 109.00A 113.90 -6.60 120.50 8 1990 ---- ---- 112.80A 112.80A 117.80 -6.70 124.50 10 1995 ---- ---- 116.60A 116.60A 121.70 -6.80 128.50 42 2000 ---- ---- 120.50A 120.50A 125.70 -6.80 2 132.50 2 20 2005 ---- ---- 124.50A 124.50A 129.80 -6.80 136.60 12 2010 ---- ---- 128.50A 128.50A 133.80 -7.00 140.80 4 26 2015 137.20 137.20 132.50A 141.30B 138.00 -6.90 2 144.90 6 20 2020 141.80 141.80 136.60A 136.60A 142.10 -7.00 25 149.10 20 2025 144.30 144.30 140.70A 149.80B 146.30 -7.10 1 153.40 12 2030 149.60 149.60 144.90A 144.90A 150.60 -7.10 3 157.70 17 2035 ---- ---- 149.20A 149.20A 154.90 -7.10 162.00 11 2040 157.50 157.50 153.40A 162.70B 159.20 -7.10 1 166.30 11 2045 161.80 161.80 157.70A 167.10B 163.50 -7.20 2 170.70 28 2050 167.30 167.30 162.00A 171.50B 167.90 -7.20 1 175.10 18 2055 171.50 172.70 166.30A 166.30A 172.30 -7.20 2 179.50 16 2060 175.20 175.20 170.70A 180.40B 176.70 -7.30 4 184.00 18 2065 ---- ---- 175.10A 175.10A 181.20 -7.30 188.50 12 2070 184.10 184.10 179.50A 189.40B 185.70 -7.30 2 193.00 14 2075 189.30 190.10 184.00A 193.90B 190.20 -7.30 3 197.50 5 2080 190.90 191.60 188.50A 198.50B 194.70 -7.40 2 202.10 1 3 2085 194.70 194.70 193.00A 203.10B 199.30 -7.30 1 206.60 1 7 2090 200.50 202.80 197.50A 207.70B 203.80 -7.40 3 211.20 4 2095 207.30 207.30 202.00A 212.30B 208.40 -7.50 1 215.90 1 10 2100 ---- ---- 206.60A 206.60A 213.00 -7.50 220.50 1 15 2105 215.60 216.60 211.20A 221.60B 217.70 -7.40 4 225.10 10 2110 ---- ---- 215.80A 215.80A 222.30 -7.50 229.80 6 2115 ---- ---- 220.40A 220.40A 227.00 -7.50 234.50 3 2120 230.50 230.50 225.00A 235.30B 231.70 -7.50 1 239.20 1 2125 235.20 235.20 229.70A 240.30B 236.40 -7.50 1 243.90 7 2130 ---- ---- 234.40A 234.40A 241.10 -7.50 248.60 3 2135 ---- ---- 239.90A 239.90A 245.80 -7.60 253.40 1 2140 ---- ---- 244.60A 244.60A 250.50 -7.60 258.10 1 2145 ---- ---- 249.30A 249.30A 255.30 -7.60 262.90 2150 259.60 259.60 253.20A 264.00B 260.00 -7.70 2 267.70 24 2155 ---- ---- 258.80A 258.80A 264.80 -7.60 272.40 2160 ---- ---- 263.60A 263.60A 269.50 -7.70 277.20 2165 ---- ---- 268.30A 268.30A 274.30 -7.70 282.00 2170 ---- ---- 273.10A 273.10A 279.10 -7.80 286.90 2175 283.20 283.20 277.00A 288.10B 283.90 -7.80 1 291.70 3 2180 ---- ---- 282.70A 282.70A 288.70 -7.80 296.50 2185 ---- ---- 287.50A 287.50A 293.60 -7.80 301.40 2190 ---- ---- 292.30A 292.30A 298.40 -7.80 306.20 2195 ---- ---- 297.10A 297.10A 303.20 -7.90 311.10 2200 ---- ---- 301.10A 301.10A 308.10 -7.80 315.90 83 2205 ---- ---- 306.80A 306.80A 312.90 -7.90 320.80 2210 ---- ---- 311.60A 311.60A 317.80 -7.90 325.70 2215 ---- ---- 316.50A 316.50A 322.70 -7.80 330.50 2220 ---- ---- 321.30A 321.30A 327.50 -7.90 335.40 2225 ---- ---- 325.30A 325.30A 332.40 -7.90 340.30 6 2230 ---- ---- 331.10A 331.10A 337.30 -7.90 345.20 2235 ---- ---- 336.00A 336.00A 342.20 -7.90 350.10 2240 ---- ---- 340.80A 340.80A 347.10 -7.90 355.00 2245 ---- ---- 345.70A 345.70A 352.00 -8.00 360.00 2250 ---- ---- 349.70A 349.70A 356.90 -8.00 364.90 18 2255 ---- ---- 355.60A 355.60A 361.80 -8.00 369.80 2260 ---- ---- 360.60A 360.60A 366.70 -8.00 374.70 2265 ---- ---- 365.50A 365.50A 371.60 -8.10 379.70 2270 ---- ---- 370.40A 370.40A 376.60 -8.00 384.60 2275 ---- ---- 374.20A 374.20A 381.50 -8.00 389.50 2 2280 ---- ---- 380.20A 380.20A 386.40 -8.10 394.50 2285 ---- ---- 385.10A 385.10A 391.40 -8.00 399.40 2290 ---- ---- 390.10A 390.10A 396.30 -8.10 404.40 2300 ---- ---- 398.80A 398.80A 406.20 -8.10 414.30 23 2310 ---- ---- 409.90A 409.90A 416.10 -8.10 424.20 2320 ---- ---- 419.80A 419.80A 426.00 -8.20 434.20 2325 ---- ---- 423.50A 423.50A 431.00 -8.20 439.20 2330 ---- ---- 429.70A 429.70A 436.00 -8.20 444.20 2340 ---- ---- 439.70A 439.70A 445.90 -8.20 454.10 2350 ---- ---- 448.30A 448.30A 455.90 -8.20 464.10 1 2360 ---- ---- 459.50A 459.50A 465.80 -8.30 474.10 2370 ---- ---- 469.40A 469.40A 475.80 -8.30 484.10 2375 ---- ---- 473.10A 473.10A 480.80 -8.30 489.10 2400 ---- ---- 498.00A 498.00A 505.80 -8.30 2 514.10 34 2425 ---- ---- 522.90A 522.90A 530.80 -8.30 539.10 2450 ---- ---- 549.30A 549.30A 555.80 -8.30 564.10 2475 ---- ---- 574.30A 574.30A 580.80 -8.30 589.10 2500 ---- ---- 599.30A 599.30A 605.80 -8.30 614.10 2525 ---- ---- 624.30A 624.30A 630.80 -8.30 639.10 2550 ---- ---- 649.30A 649.30A 655.80 -8.30 664.10 2700 ---- ---- 799.30A 799.30A 805.80 -8.30 814.10 3000 ---- ---- 1099.50A 1099.50A 1105.80 -8.30 1114.10 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 UNCH .20 1300 ---- ---- ---- ---- .30 +.10 .20 27 1325 ---- ---- ---- ---- .30 +.10 .20 38 1350 ---- ---- ---- ---- .30 UNCH .30 155 1375 ---- ---- ---- ---- .40 UNCH .40 50 1380 ---- ---- ---- ---- .40 UNCH .40 2 1390 ---- ---- ---- ---- .50 +.10 .40 4 16 1400 ---- ---- ---- ---- .50 UNCH .50 150 1410 ---- ---- ---- ---- .50 UNCH .50 131 1420 ---- ---- ---- ---- .60 UNCH .60 140 1425 ---- ---- ---- ---- .60 UNCH .60 35 1430 ---- ---- ---- ---- .60 UNCH .60 1 1440 ---- ---- ---- ---- .60 -.10 .70 1450 ---- ---- .70A .70A .70 -.10 1 .80 7 1460 ---- ---- ---- ---- .80 UNCH .80 1470 ---- ---- ---- ---- .80 -.10 .90 1 1475 ---- ---- .90A .90A .90 -.10 1.00 27 1480 ---- ---- .90A .90A .90 -.10 1.00 2 1485 ---- ---- ---- ---- .90 -.10 1.00 1490 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 3 1495 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1500 1.10 1.20 1.10 1.20 1.10 -.10 9 1.20 34 31 1505 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1510 1.40 1.40 1.20A 1.20A 1.20 -.10 34 1.30 18 93 1515 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1520 ---- ---- 1.30A 1.30A 1.30 -.10 1 1.40 27 1525 1.30 1.30 1.30 1.30 1.30 -.20 10 1.50 25 1530 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 24 1535 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1540 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 11 1545 1.40 1.40 1.40 1.50B 1.60 -.20 3 1.80 1550 ---- ---- 1.70A 1.70A 1.70 -.20 1 1.90 6 92 1555 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 23 1560 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 10 31 1565 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1 2 1570 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 15 65 1575 ---- ---- 2.20A 2.20A 2.20 -.30 6 2.50 1 2 1580 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 35 1585 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 10 1590 2.50 2.50 2.40 2.40 2.50 -.40 34 2.90 2 1595 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 2 1600 2.80 2.80 2.80 2.80 2.80 -.40 2 3.20 23 1605 3.00 3.00 2.90A 3.00 2.90 -.40 1 3.30 2 1610 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 14 1615 ---- ---- 3.20A 3.20A 3.20 -.50 3.70 1 1620 ---- ---- 3.40A 3.40A 3.40 -.50 1 3.90 10 1625 3.70 3.70 3.50A 3.50A 3.60 -.50 14 4.10 3 116 1630 ---- ---- 3.70A 3.70A 3.80 -.50 4.30 25 35 1635 ---- ---- 3.90A 3.90A 4.00 -.50 4.50 1 1640 ---- ---- 4.10A 4.10A 4.20 -.60 4.80 5 1645 ---- ---- 4.30A 4.30A 4.50 -.50 5.00 1 2 1650 4.60 4.60 4.60 4.70B 4.70 -.60 201 5.30 2 532 1655 4.80 4.80 4.70 4.90B 5.00 -.60 4 5.60 49 50 1660 5.20 5.20 5.10A 5.20 5.20 -.70 1 5.90 1 19 1665 ---- ---- 5.30A 5.30A 5.50 -.70 6 6.20 12 38 1670 ---- ---- 5.70A 5.70A 5.80 -.70 6.50 1 1675 6.80 6.80 6.00 6.10 6.10 -.80 28 6.90 3 155 1680 6.20 6.20 6.20 6.50B 6.50 -.80 1 7.30 11 1685 ---- ---- 6.60A 6.60A 6.80 -.90 7.70 3 1690 ---- ---- 7.00A 7.00A 7.20 -.90 8.10 24 1695 ---- ---- 7.30A 7.30A 7.60 -.90 8.50 2 1700 ---- ---- 7.70A 7.70A 8.00 -1.00 9.00 8 712 1705 ---- ---- 8.10A 8.10A 8.40 -1.10 9.50 28 1710 ---- ---- 8.60A 8.60A 8.90 -1.10 10.00 2 1715 9.10 9.10 9.00A 9.50B 9.30 -1.20 1 10.50 2 19 1720 ---- ---- 9.50A 9.50A 9.80 -1.30 1 11.10 1725 10.10 10.60 10.00A 10.30A 10.40 -1.30 4 11.70 1 59 1730 ---- ---- 10.60A 10.60A 10.90 -1.40 12.30 3 1735 11.90 11.90 11.10A 11.10A 11.50 -1.40 12 12.90 1 1740 ---- ---- 11.70A 11.70A 12.20 -1.40 13.60 62 1745 ---- ---- 12.30A 12.30A 12.80 -1.50 14.30 6 1750 13.20 13.20 13.00A 13.90B 13.50 -1.60 2 15.10 4 712 1755 ---- ---- 13.70A 13.70A 14.30 -1.60 15.90 11 1760 ---- ---- 14.40A 14.40A 15.00 -1.70 16.70 51 1765 ---- ---- 15.20A 15.20A 15.80 -1.80 17.60 1770 ---- ---- 16.00A 16.00A 16.70 -1.90 18.60 3 1775 16.80 16.80 16.80 18.10B 17.60 -1.90 76 19.50 253 1780 ---- ---- 17.80A 17.80A 18.60 -2.00 20.60 1785 ---- ---- 18.70A 18.70A 19.60 -2.10 21.70 4 1790 ---- ---- 19.70A 19.70A 20.60 -2.20 22.80 15 1795 ---- ---- 20.70A 20.70A 21.70 -2.30 24.00 1800 22.00 23.20 21.80A 23.50B 22.90 -2.30 3 25.20 5 383 1805 ---- ---- 23.00A 23.00A 24.10 -2.40 26.50 1 1810 24.60 24.60 24.20A 26.00B 25.40 -2.50 10 27.90 1815 ---- ---- 25.40A 25.40A 26.70 -2.60 29.30 20 29 1820 ---- ---- 26.70A 26.70A 28.10 -2.70 30.80 1825 ---- ---- 28.10A 28.10A 29.50 -2.90 32.40 1 103 1830 ---- ---- 29.50A 29.50A 31.00 -3.00 34.00 1 18 1835 ---- ---- 31.00A 31.00A 32.60 -3.10 35.70 150 1840 ---- ---- 32.50A 32.50A 34.20 -3.20 37.40 4 177 1845 ---- ---- 34.20A 34.20A 35.90 -3.30 39.20 2 1850 ---- ---- 35.80A 35.80A 37.60 -3.50 41.10 1 99 1855 ---- ---- 37.60A 37.60A 39.50 -3.60 43.10 1860 ---- ---- 39.50A 39.50A 41.40 -3.70 45.10 1865 ---- ---- 41.30A 41.30A 43.30 -3.90 47.20 20 21 1870 ---- ---- 43.30A 43.30A 45.40 -3.90 49.30 1 56 1875 ---- ---- 45.30A 45.30A 47.50 -4.10 51.60 40 1880 49.20 49.20 47.40A 51.10B 49.60 -4.30 5 53.90 1 2 1885 ---- ---- 49.60A 49.60A 51.90 -4.30 56.20 300 1890 ---- ---- 51.80A 51.80A 54.20 -4.50 58.70 15 1895 ---- ---- 54.10A 54.10A 56.60 -4.60 61.20 1900 58.60 58.60 56.50A 60.80B 59.10 -4.70 5 63.80 398 1905 ---- ---- 59.00A 59.00A 61.60 -4.80 1 66.40 1910 ---- ---- 61.50A 61.50A 64.20 -4.90 50 69.10 1 1915 ---- ---- 64.10A 64.10A 66.90 -5.00 1 71.90 1 1920 ---- ---- 66.70A 66.70A 69.60 -5.20 74.80 2 1925 ---- ---- 69.50A 69.50A 72.40 -5.30 77.70 2 1930 ---- ---- 72.30A 72.30A 75.30 -5.40 80.70 2 1935 ---- ---- 75.10A 75.10A 78.30 -5.40 83.70 2 1940 ---- ---- 78.10A 78.10A 81.30 -5.50 86.80 6 1945 ---- ---- 81.10A 81.10A 84.40 -5.60 90.00 2 1950 ---- ---- 84.10A 84.10A 87.50 -5.80 93.30 2 1955 ---- ---- 87.30A 87.30A 90.80 -5.80 96.60 3 1960 ---- ---- 90.50A 90.50A 94.00 -5.90 99.90 6 1965 ---- ---- 93.70A 93.70A 97.40 -6.00 103.40 9 1970 ---- ---- 97.00A 97.00A 100.80 -6.10 106.90 2 1975 ---- ---- 100.40A 100.40A 104.20 -6.20 110.40 3 1980 ---- ---- 103.80A 103.80A 107.70 -6.30 114.00 1 1985 ---- ---- 107.30A 107.30A 111.30 -6.30 117.60 1 1990 ---- ---- 110.80A 110.80A 114.90 -6.40 121.30 1 4 1995 ---- ---- 114.40A 114.40A 118.50 -6.50 125.00 3 2000 ---- ---- 118.00A 118.00A 122.20 -6.60 128.80 4 2005 ---- ---- 121.70A 121.70A 126.00 -6.60 132.60 5 2010 ---- ---- 125.40A 125.40A 129.80 -6.70 136.50 5 2015 ---- ---- 129.20A 129.20A 133.60 -6.80 140.40 3 2020 ---- ---- 133.00A 133.00A 137.50 -6.80 144.30 7 2025 ---- ---- 136.80A 136.80A 141.40 -6.90 148.30 6 2030 ---- ---- 140.70A 140.70A 145.40 -6.90 152.30 4 2035 ---- ---- 144.70A 144.70A 149.40 -6.90 156.30 5 2040 ---- ---- 148.60A 148.60A 153.40 -7.00 160.40 11 2045 ---- ---- 152.60A 152.60A 157.50 -7.00 164.50 8 2050 ---- ---- 156.70A 156.70A 161.60 -7.10 168.70 13 2055 ---- ---- 160.80A 160.80A 165.70 -7.10 172.80 14 2060 ---- ---- 164.90A 164.90A 169.90 -7.20 177.10 11 2065 ---- ---- 169.00A 169.00A 174.10 -7.20 181.30 10 2070 ---- ---- 173.20A 173.20A 178.30 -7.20 185.50 5 2075 ---- ---- 177.40A 177.40A 182.60 -7.20 189.80 1 2080 ---- ---- 181.70A 181.70A 186.90 -7.30 194.20 3 2085 ---- ---- 185.90A 185.90A 191.20 -7.30 198.50 1 2090 ---- ---- 190.20A 190.20A 195.50 -7.40 202.90 3 2095 ---- ---- 194.50A 194.50A 199.90 -7.30 207.20 2 2100 ---- ---- 198.90A 198.90A 204.30 -7.30 211.60 4 2105 ---- ---- 203.20A 203.20A 208.70 -7.40 216.10 1 2110 ---- ---- 207.60A 207.60A 213.10 -7.40 220.50 1 2115 218.70 218.70 212.00A 221.10B 217.60 -7.40 1 225.00 1 2120 ---- ---- 216.50A 216.50A 222.10 -7.40 229.50 2125 ---- ---- 220.90A 220.90A 226.50 -7.50 234.00 1 2130 ---- ---- 225.40A 225.40A 231.10 -7.40 238.50 1 2135 ---- ---- 229.90A 229.90A 235.60 -7.50 243.10 2140 ---- ---- 234.40A 234.40A 240.10 -7.50 247.60 2145 ---- ---- 238.90A 238.90A 244.70 -7.50 252.20 1 2150 ---- ---- 243.50A 243.50A 249.30 -7.50 256.80 3 2155 ---- ---- 248.00A 248.00A 253.80 -7.60 261.40 2160 ---- ---- 252.60A 252.60A 258.40 -7.70 266.10 2165 ---- ---- 257.20A 257.20A 263.10 -7.60 270.70 2170 ---- ---- 261.80A 261.80A 267.70 -7.60 275.30 2175 ---- ---- 266.40A 266.40A 272.30 -7.70 280.00 2 2180 ---- ---- 271.00A 271.00A 277.00 -7.70 284.70 2185 ---- ---- 275.70A 275.70A 281.70 -7.70 289.40 2190 ---- ---- 280.30A 280.30A 286.30 -7.80 294.10 1 2195 ---- ---- 285.00A 285.00A 291.00 -7.80 298.80 2200 ---- ---- 289.70A 289.70A 295.70 -7.80 303.50 4 2205 ---- ---- 294.40A 294.40A 300.50 -7.70 308.20 2210 ---- ---- 299.10A 299.10A 305.20 -7.80 313.00 2215 ---- ---- 304.70A 304.70A 309.90 -7.80 317.70 2220 ---- ---- 309.40A 309.40A 314.70 -7.80 322.50 2225 ---- ---- 313.20A 313.20A 319.40 -7.90 327.30 5 2230 ---- ---- 318.90A 318.90A 324.20 -7.90 332.10 2235 ---- ---- 323.60A 323.60A 329.00 -7.80 336.80 2240 ---- ---- 328.40A 328.40A 333.70 -7.90 341.60 2245 ---- ---- 333.20A 333.20A 338.50 -7.90 346.40 2250 ---- ---- 337.00A 337.00A 343.30 -8.00 351.30 6 2255 ---- ---- 342.80A 342.80A 348.10 -8.00 356.10 2260 ---- ---- 347.60A 347.60A 352.90 -8.00 360.90 2265 ---- ---- 352.50A 352.50A 357.80 -7.90 365.70 2270 ---- ---- 357.30A 357.30A 362.60 -8.00 370.60 2275 ---- ---- 361.00A 361.00A 367.40 -8.00 375.40 1 2280 ---- ---- 366.90A 366.90A 372.20 -8.10 380.30 2290 ---- ---- 376.60A 376.60A 381.90 -8.10 390.00 2300 ---- ---- 385.20A 385.20A 391.70 -8.10 399.80 15 2310 ---- ---- 396.00A 396.00A 401.40 -8.10 409.50 2320 ---- ---- 405.70A 405.70A 411.20 -8.10 419.30 2325 ---- ---- 409.50A 409.50A 416.00 -8.20 424.20 2330 ---- ---- 415.50A 415.50A 420.90 -8.20 429.10 2340 ---- ---- 425.30A 425.30A 430.70 -8.20 438.90 2350 ---- ---- 433.90A 433.90A 440.50 -8.30 448.80 4 2360 ---- ---- 444.90A 444.90A 450.40 -8.20 458.60 2370 ---- ---- 454.70A 454.70A 460.20 -8.30 468.50 2375 ---- ---- 458.40A 458.40A 465.20 -8.30 473.50 2400 ---- ---- 483.00A 483.00A 489.80 -8.40 498.20 2425 ---- ---- 507.60A 507.60A 514.60 -8.40 523.00 2450 ---- ---- 532.40A 532.40A 539.50 -8.40 547.90 2475 ---- ---- 557.10A 557.10A 564.40 -8.50 572.90 2500 ---- ---- 582.00A 582.00A 589.30 -8.60 597.90 2525 ---- ---- 606.80A 606.80A 614.30 -8.60 622.90 2550 ---- ---- 631.70A 631.70A 639.30 -8.60 647.90 2600 ---- ---- 683.30A 683.30A 689.30 -8.60 697.90 2750 ---- ---- 833.40A 833.40A 839.30 -8.60 847.90 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .20 UNCH .20 1 1110 ---- ---- ---- ---- .20 UNCH .20 1120 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 UNCH .20 1130 ---- ---- ---- ---- .20 UNCH .20 1140 ---- ---- ---- ---- .20 UNCH .20 1150 ---- ---- ---- ---- .20 UNCH .20 1155 ---- ---- ---- ---- .20 UNCH .20 1160 ---- ---- ---- ---- .20 UNCH .20 1 1165 ---- ---- ---- ---- .20 UNCH .20 1170 ---- ---- ---- ---- .20 UNCH .20 1175 ---- ---- ---- ---- .20 -.10 .30 100 1180 ---- ---- ---- ---- .30 UNCH .30 1185 ---- ---- ---- ---- .30 UNCH .30 1190 ---- ---- ---- ---- .30 UNCH .30 1195 ---- ---- ---- ---- .30 UNCH .30 1200 ---- ---- ---- ---- .30 UNCH .30 101 1205 ---- ---- ---- ---- .30 UNCH .30 1210 ---- ---- ---- ---- .30 UNCH .30 5 1215 ---- ---- ---- ---- .30 UNCH .30 1220 ---- ---- ---- ---- .30 UNCH .30 1225 ---- ---- ---- ---- .30 UNCH .30 49 1230 ---- ---- ---- ---- .30 UNCH .30 4 1235 ---- ---- ---- ---- .40 UNCH .40 1 1240 ---- ---- ---- ---- .40 UNCH .40 1245 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .40 UNCH .40 5 1255 ---- ---- ---- ---- .40 UNCH .40 1260 ---- ---- ---- ---- .40 UNCH .40 1265 ---- ---- ---- ---- .40 UNCH .40 1270 ---- ---- ---- ---- .40 UNCH .40 1275 ---- ---- ---- ---- .50 UNCH .50 41 1280 ---- ---- ---- ---- .50 UNCH .50 1285 ---- ---- ---- ---- .50 UNCH .50 1290 ---- ---- ---- ---- .50 UNCH .50 1295 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .50 UNCH .50 5 58 1305 ---- ---- ---- ---- .60 +.10 .50 1310 ---- ---- ---- ---- .60 UNCH .60 1315 ---- ---- ---- ---- .60 UNCH .60 1320 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .60 UNCH .60 77 77 1330 ---- ---- ---- ---- .60 UNCH .60 1335 ---- ---- ---- ---- .70 UNCH .70 1340 ---- ---- ---- ---- .70 UNCH .70 1345 ---- ---- ---- ---- .70 UNCH .70 1350 ---- ---- ---- ---- .70 UNCH .70 438 1355 ---- ---- ---- ---- .70 UNCH .70 1360 ---- ---- ---- ---- .80 UNCH .80 4 1365 ---- ---- ---- ---- .80 UNCH .80 1370 ---- ---- ---- ---- .80 UNCH .80 1375 ---- ---- ---- ---- .80 -.10 .90 40 40 1380 ---- ---- ---- ---- .90 UNCH .90 1385 ---- ---- ---- ---- .90 UNCH .90 1 1390 ---- ---- ---- ---- .90 -.10 1.00 3 1395 ---- ---- ---- ---- 1.00 UNCH 1.00 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 273 1405 ---- ---- ---- ---- 1.00 -.10 1.10 1410 ---- ---- ---- ---- 1.10 UNCH 1.10 1415 ---- ---- ---- ---- 1.10 UNCH 1.10 1420 ---- ---- ---- ---- 1.10 -.10 1.20 1425 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 59 1430 ---- ---- ---- ---- 1.20 -.10 1.30 1435 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1440 ---- ---- ---- ---- 1.30 -.10 1.40 4 1445 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1450 1.40 1.40 1.30 1.30 1.40 -.10 22 1.50 10 1211 1455 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1 1460 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1 1465 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1470 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1475 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 20 41 1480 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1485 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 3 1490 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1495 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 196 1500 2.00 2.10 2.00 2.00 2.10 -.20 20 2.30 10 542 1505 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 14 1510 2.20 2.20 2.20 2.20 2.30 -.30 10 2.60 7 1515 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 7 1520 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 2 1525 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 30 1530 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 1535 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 4 1540 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 210 1545 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 1550 ---- ---- 3.20A 3.20A 3.30 -.40 3.70 3 981 1555 ---- ---- 3.40A 3.40A 3.40 -.40 3.80 1560 ---- ---- 3.50A 3.50A 3.60 -.40 4.00 46 1565 ---- ---- 3.70A 3.70A 3.80 -.40 4.20 1570 ---- ---- 3.80A 3.80A 3.90 -.50 4.40 1 2 1575 4.00 4.00 4.00 4.00 4.10 -.50 13 4.60 1 203 1580 ---- ---- 4.20A 4.20A 4.30 -.50 4.80 2 1585 ---- ---- 4.40A 4.40A 4.50 -.50 5.00 1 1 1590 ---- ---- 4.60A 4.60A 4.70 -.50 5.20 1000 1595 ---- ---- 4.80A 4.80A 4.90 -.60 5.50 1 1600 5.10 5.10 5.00A 5.10 5.20 -.50 2 5.70 110 1390 1605 ---- ---- 5.20A 5.20A 5.40 -.60 6.00 10 1610 ---- ---- 5.50A 5.50A 5.70 -.50 6.20 10 1615 ---- ---- 5.70A 5.70A 5.90 -.60 6.50 57 1620 ---- ---- 6.00A 6.00A 6.20 -.60 6.80 1 1 1625 ---- ---- 6.20A 6.20A 6.50 -.60 7.10 2 119 1630 ---- ---- 6.50A 6.50A 6.80 -.60 7.40 1 1 1635 ---- ---- 6.80A 6.80A 7.10 -.70 7.80 3 1640 7.10 7.10 7.10 7.30B 7.40 -.70 1 8.10 2 496 1645 ---- ---- 7.50A 7.50A 7.70 -.80 8.50 1650 7.80 8.10 7.80 7.80A 8.10 -.80 18 8.90 1042 1655 ---- ---- 8.20A 8.20A 8.50 -.80 9.30 1660 ---- ---- 8.60A 8.60A 8.80 -.90 9.70 5 60 1665 8.90 8.90 8.90 9.30B 9.20 -1.00 1 10.20 19 1670 ---- ---- 9.40A 9.40A 9.70 -.90 10.60 95 1675 9.80 10.10 9.80 9.80A 10.10 -1.00 16 11.10 527 1680 ---- ---- 10.30A 10.30A 10.60 -1.00 11.60 9 1685 ---- ---- 10.70A 10.70A 11.00 -1.20 12.20 45 1690 11.30 11.30 11.20A 11.70B 11.50 -1.20 1 12.70 17 1695 ---- ---- 11.80A 11.80A 12.10 -1.20 13.30 5 1700 12.80 12.80 12.10 12.50A 12.60 -1.30 43 13.90 1 2026 1705 ---- ---- 12.80A 12.80A 13.20 -1.30 14.50 7 1710 ---- ---- 13.50A 13.50A 13.80 -1.40 15.20 2 90 1715 ---- ---- 14.10A 14.10A 14.50 -1.40 15.90 5 1720 ---- ---- 14.80A 14.80A 15.10 -1.50 16.60 5 48 1725 ---- ---- 15.50A 15.50A 15.80 -1.60 17.40 4 6675 1730 ---- ---- 16.20A 16.20A 16.60 -1.60 18.20 36 1735 ---- ---- 16.90A 16.90A 17.40 -1.60 19.00 64 1740 ---- ---- 17.70A 17.70A 18.20 -1.70 19.90 15 25 1745 ---- ---- 18.50A 18.50A 19.00 -1.80 20.80 22 1750 20.00 20.30 19.30 20.30B 19.90 -1.90 13 21.80 4 604 1755 ---- ---- 20.10A 20.10A 20.80 -1.90 90 22.70 3 1760 ---- ---- 21.10A 21.10A 21.80 -2.00 23.80 2 33 1765 ---- ---- 22.10A 22.10A 22.80 -2.10 24.90 4 18 1770 ---- ---- 23.10A 23.10A 23.90 -2.10 26.00 14 1775 25.20 25.20 24.10A 25.50B 24.90 -2.30 3 27.20 7 233 1780 ---- ---- 25.20A 25.20A 26.10 -2.30 28.40 5 1785 ---- ---- 26.30A 26.30A 27.30 -2.30 29.60 8 1790 ---- ---- 27.50A 27.50A 28.50 -2.50 31.00 18 1795 ---- ---- 28.70A 28.70A 29.80 -2.50 32.30 1800 ---- ---- 29.90A 29.90A 31.10 -2.70 33.80 1 643 1805 ---- ---- 31.30A 31.30A 32.50 -2.70 35.20 33 1810 ---- ---- 32.70A 32.70A 33.90 -2.90 36.80 116 1815 ---- ---- 34.10A 34.10A 35.40 -2.90 38.30 14 1820 ---- ---- 35.60A 35.60A 36.90 -3.10 40.00 1 15 1825 ---- ---- 37.20A 37.20A 38.50 -3.20 41.70 4 803 1830 ---- ---- 38.70A 38.70A 40.20 -3.20 43.40 1 10 1835 ---- ---- 40.40A 40.40A 41.90 -3.40 45.30 1 1840 ---- ---- 42.10A 42.10A 43.60 -3.50 47.10 12 1845 ---- ---- 43.90A 43.90A 45.50 -3.60 49.10 2 1850 45.20 45.20 45.20 48.60B 47.40 -3.70 114 51.10 5 352 1855 ---- ---- 47.60A 47.60A 49.30 -3.80 53.10 40 1860 ---- ---- 49.60A 49.60A 51.40 -3.80 55.20 4 159 1865 ---- ---- 51.60A 51.60A 53.40 -4.00 57.40 1870 ---- ---- 53.50A 53.50A 55.60 -4.10 59.70 130 1875 59.70 59.70 55.70A 57.00A 57.80 -4.20 6 62.00 5 37 1880 ---- ---- 57.90A 57.90A 60.10 -4.20 64.30 2 19 1885 ---- ---- 60.20A 60.20A 62.40 -4.30 66.70 1890 ---- ---- 62.50A 62.50A 64.80 -4.40 69.20 5 25 1895 ---- ---- 64.90A 64.90A 67.20 -4.60 71.80 5 1900 ---- ---- 67.30A 67.30A 69.70 -4.70 2 74.40 20 151 1905 ---- ---- 69.80A 69.80A 72.30 -4.80 77.10 1910 ---- ---- 72.40A 72.40A 74.90 -4.90 60 79.80 5 1915 75.80 75.80 75.00A 75.00A 77.60 -5.00 15 82.60 1 1920 ---- ---- 77.70A 77.70A 80.40 -5.00 85.40 2 1925 81.00 81.00 80.40A 85.30B 83.20 -5.20 1 88.40 2 1930 ---- ---- 83.20A 83.20A 86.10 -5.20 91.30 6 1935 ---- ---- 86.10A 86.10A 89.00 -5.40 94.40 15 1940 ---- ---- 89.00A 89.00A 92.00 -5.40 97.40 1 1945 ---- ---- 92.00A 92.00A 95.10 -5.50 100.60 1950 ---- ---- 95.10A 95.10A 98.20 -5.60 103.80 6 1955 ---- ---- 98.20A 98.20A 101.40 -5.60 107.00 3 1960 ---- ---- 101.30A 101.30A 104.60 -5.80 110.40 6 1965 ---- ---- 104.50A 104.50A 107.90 -5.80 113.70 4 1970 ---- ---- 107.80A 107.80A 111.30 -5.80 117.10 3 1975 ---- ---- 111.10A 111.10A 114.60 -6.00 120.60 3 1980 ---- ---- 114.50A 114.50A 118.10 -6.00 124.10 4 1985 ---- ---- 117.90A 117.90A 121.60 -6.00 127.60 8 1990 ---- ---- 121.30A 121.30A 125.10 -6.10 131.20 12 1995 ---- ---- 124.80A 124.80A 128.70 -6.10 134.80 11 2000 ---- ---- 128.40A 128.40A 132.30 -6.20 138.50 96 2005 ---- ---- 132.00A 132.00A 135.90 -6.30 142.20 5 2010 ---- ---- 135.60A 135.60A 139.60 -6.40 146.00 10 2015 ---- ---- 139.30A 139.30A 143.30 -6.50 149.80 5 2020 ---- ---- 143.00A 143.00A 147.10 -6.50 153.60 8 2025 ---- ---- 146.70A 146.70A 150.90 -6.50 157.40 11 2030 ---- ---- 150.50A 150.50A 154.70 -6.60 161.30 17 2035 ---- ---- 154.30A 154.30A 158.60 -6.60 165.20 9 2040 ---- ---- 158.20A 158.20A 162.50 -6.70 169.20 11 2045 ---- ---- 162.10A 162.10A 166.40 -6.80 173.20 6 2050 ---- ---- 166.00A 166.00A 170.40 -6.80 177.20 381 2055 ---- ---- 170.00A 170.00A 174.40 -6.80 181.20 11 2060 ---- ---- 173.90A 173.90A 178.50 -6.80 185.30 8 2065 ---- ---- 178.00A 178.00A 182.60 -6.80 189.40 7 2070 ---- ---- 182.00A 182.00A 186.70 -6.90 193.60 8 2075 ---- ---- 186.10A 186.10A 190.80 -6.90 197.70 16 2080 ---- ---- 190.20A 190.20A 195.00 -6.90 201.90 8 2085 ---- ---- 194.40A 194.40A 199.20 -7.00 206.20 2090 ---- ---- 198.50A 198.50A 203.40 -7.00 210.40 10 2095 ---- ---- 202.70A 202.70A 207.60 -7.10 214.70 6 2100 ---- ---- 206.90A 206.90A 211.90 -7.10 219.00 6 2105 ---- ---- 211.20A 211.20A 216.10 -7.20 223.30 9 2110 ---- ---- 215.40A 215.40A 220.40 -7.20 227.60 5 2115 ---- ---- 219.70A 219.70A 224.80 -7.20 232.00 3 2120 ---- ---- 224.00A 224.00A 229.10 -7.20 236.30 1 2125 ---- ---- 228.40A 228.40A 233.50 -7.20 240.70 8 2130 237.60 237.60 232.70A 241.80B 237.90 -7.30 1 245.20 4 2135 244.40 244.40 237.10A 240.80A 242.30 -7.30 2 249.60 4 2140 244.80 245.20 241.50A 250.70B 246.70 -7.30 2 254.00 2145 248.60 248.60 245.90A 255.20B 251.10 -7.40 3 258.50 1 2150 255.30 255.30 250.30A 259.70B 255.60 -7.40 1 263.00 11 2155 ---- ---- 254.70A 254.70A 260.00 -7.50 267.50 5 2160 ---- ---- 259.20A 259.20A 264.50 -7.50 272.00 4 2165 268.50 268.50 263.70A 273.20B 269.00 -7.50 1 276.50 3 2170 273.50 273.50 268.20A 277.70B 273.50 -7.50 2 281.00 2175 277.90 277.90 272.70A 282.30B 278.10 -7.50 1 285.60 1 2180 282.50 282.50 277.20A 286.80B 282.60 -7.50 1 290.10 3 2185 ---- ---- 281.70A 281.70A 287.20 -7.50 294.70 2190 291.70 291.70 286.30A 296.00B 291.70 -7.60 2 299.30 2195 295.90 295.90 290.80A 300.60B 296.30 -7.60 1 303.90 4 2200 ---- ---- 295.40A 295.40A 300.90 -7.60 308.50 8 2205 ---- ---- 300.00A 300.00A 305.50 -7.60 313.10 2 2210 309.60 310.10 304.50A 314.40B 310.10 -7.60 2 317.70 9 2215 ---- ---- 309.10A 309.10A 314.80 -7.60 322.40 8 2220 ---- ---- 313.80A 313.80A 319.40 -7.60 327.00 5 2225 323.30 323.30 318.40A 328.40B 324.10 -7.60 1 331.70 8 2230 ---- ---- 323.00A 323.00A 328.70 -7.60 336.30 3 2235 ---- ---- 327.70A 327.70A 333.40 -7.60 341.00 8 2240 337.80 337.80 332.30A 342.50B 338.10 -7.60 1 345.70 19 2245 341.80 341.80 337.00A 347.20B 342.70 -7.70 2 350.40 2250 346.50 346.60 341.70A 351.90B 347.40 -7.70 2 355.10 14 2255 ---- ---- 346.40A 346.40A 352.10 -7.80 359.90 2260 ---- ---- 351.00A 351.00A 356.90 -7.70 364.60 2 2265 ---- ---- 355.70A 355.70A 361.60 -7.70 369.30 2270 ---- ---- 360.40A 360.40A 366.30 -7.80 374.10 2275 ---- ---- 365.20A 365.20A 371.00 -7.80 378.80 14 2280 ---- ---- 369.90A 369.90A 375.80 -7.80 383.60 2285 ---- ---- 375.80A 375.80A 380.50 -7.90 388.40 2290 ---- ---- 380.50A 380.50A 385.30 -7.80 393.10 2295 ---- ---- 385.30A 385.30A 390.00 -7.90 397.90 2300 ---- ---- 388.80A 388.80A 394.80 -7.90 402.70 163 2305 ---- ---- 394.90A 394.90A 399.60 -7.90 407.50 2310 ---- ---- 399.60A 399.60A 404.40 -7.90 412.30 2315 ---- ---- 404.40A 404.40A 409.20 -7.90 417.10 2320 ---- ---- 409.20A 409.20A 414.00 -7.90 421.90 2325 ---- ---- 412.70A 412.70A 418.80 -7.90 426.70 6 2330 ---- ---- 418.80A 418.80A 423.60 -8.00 431.60 2335 ---- ---- 423.60A 423.60A 428.40 -8.00 436.40 2340 ---- ---- 428.40A 428.40A 433.20 -8.00 441.20 2350 ---- ---- 436.80A 436.80A 442.90 -8.00 450.90 1 2360 ---- ---- 447.70A 447.70A 452.50 -8.10 460.60 2370 ---- ---- 457.40A 457.40A 462.20 -8.10 470.30 2375 ---- ---- 460.90A 460.90A 467.10 -8.10 475.20 2380 ---- ---- 467.20A 467.20A 472.00 -8.10 480.10 2390 ---- ---- 476.90A 476.90A 481.70 -8.10 489.80 2400 ---- ---- 485.20A 485.20A 491.40 -8.20 499.60 6 2410 ---- ---- 496.40A 496.40A 501.20 -8.20 509.40 2420 ---- ---- 506.10A 506.10A 511.00 -8.20 519.20 2425 ---- ---- 509.50A 509.50A 515.90 -8.20 524.10 2430 ---- ---- 515.90A 515.90A 520.80 -8.20 529.00 2440 ---- ---- 525.70A 525.70A 530.60 -8.30 538.90 2450 ---- ---- 534.00A 534.00A 540.50 -8.20 548.70 2475 ---- ---- 558.50A 558.50A 565.10 -8.30 573.40 2500 ---- ---- 583.10A 583.10A 589.80 -8.40 598.20 51 2525 ---- ---- 607.80A 607.80A 614.60 -8.40 623.00 2550 ---- ---- 632.50A 632.50A 639.40 -8.50 647.90 25 2575 ---- ---- 657.30A 657.30A 664.30 -8.60 672.90 2600 ---- ---- 682.10A 682.10A 689.30 -8.60 697.90 2625 ---- ---- 706.90A 706.90A 714.30 -8.60 722.90 2700 ---- ---- 781.70A 781.70A 789.30 -8.60 797.90 2850 ---- ---- 934.10A 934.10A 939.30 -8.60 947.90 2900 ---- ---- 984.10A 984.10A 989.30 -8.60 997.90 3000 ---- ---- 1084.30A 1084.30A 1089.30 -8.60 1097.90 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 5000 1225 ---- ---- ---- ---- .50 UNCH .50 30 1250 ---- ---- ---- ---- .60 UNCH .60 5 1275 ---- ---- ---- ---- .70 UNCH .70 75 1300 ---- ---- ---- ---- .80 UNCH .80 19 1325 ---- ---- ---- ---- .90 -.10 1.00 25 1350 ---- ---- ---- ---- 1.10 UNCH 1.10 1375 ---- ---- ---- ---- 1.30 UNCH 1.30 1390 ---- ---- ---- ---- 1.40 -.10 1.50 1400 ---- ---- ---- ---- 1.50 -.10 1.60 102 1410 ---- ---- ---- ---- 1.60 -.10 1.70 1 1420 ---- ---- ---- ---- 1.70 -.10 1.80 1425 ---- ---- ---- ---- 1.80 -.10 1.90 65 1430 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1 1440 ---- ---- ---- ---- 2.00 -.10 2.10 1450 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1 302 1460 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1 1470 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1475 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1 1480 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1490 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1495 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1500 3.00 3.00 3.00 3.00 3.10 -.30 1 3.40 6 1505 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1510 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1515 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 1520 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1525 ---- ---- 3.80A 3.80A 3.80 -.30 4.10 1530 ---- ---- 3.90A 3.90A 3.90 -.40 4.30 1535 ---- ---- 4.10A 4.10A 4.10 -.40 4.50 1540 ---- ---- 4.20A 4.20A 4.30 -.40 4.70 1 1545 ---- ---- 4.40A 4.40A 4.40 -.40 4.80 1550 ---- ---- 4.60A 4.60A 4.60 -.40 5.00 1555 ---- ---- 4.80A 4.80A 4.80 -.40 5.20 1560 ---- ---- 5.00A 5.00A 5.00 -.50 5.50 1565 ---- ---- 5.20A 5.20A 5.20 -.50 5.70 1570 ---- ---- 5.40A 5.40A 5.50 -.40 5.90 1575 ---- ---- 5.60A 5.60A 5.70 -.50 6.20 1 1580 ---- ---- 5.80A 5.80A 5.90 -.50 6.40 1585 ---- ---- 6.00A 6.00A 6.20 -.50 6.70 1590 ---- ---- 6.30A 6.30A 6.40 -.60 7.00 1 1595 ---- ---- 6.50A 6.50A 6.70 -.50 7.20 1600 7.00 7.00 6.80A 7.00 6.90 -.60 1 7.50 26 1605 ---- ---- 7.10A 7.10A 7.20 -.70 7.90 1610 ---- ---- 7.40A 7.40A 7.50 -.70 8.20 1615 ---- ---- 7.70A 7.70A 7.80 -.70 8.50 1620 ---- ---- 8.00A 8.00A 8.20 -.70 8.90 1625 ---- ---- 8.30A 8.30A 8.50 -.70 9.20 1630 ---- ---- 8.70A 8.70A 8.90 -.70 9.60 1635 ---- ---- 9.10A 9.10A 9.20 -.80 10.00 1 1640 ---- ---- 9.40A 9.40A 9.60 -.80 10.40 1 1645 ---- ---- 9.80A 9.80A 10.00 -.80 10.80 1650 ---- ---- 10.20A 10.20A 10.40 -.90 11.30 1 53 1655 ---- ---- 10.60A 10.60A 10.80 -.90 11.70 1660 ---- ---- 11.00A 11.00A 11.30 -.90 12.20 1 1665 ---- ---- 11.50A 11.50A 11.80 -.90 12.70 1670 ---- ---- 12.10A 12.10A 12.30 -.90 13.20 7 1675 ---- ---- 12.50A 12.50A 12.80 -1.00 13.80 15 1680 ---- ---- 13.10A 13.10A 13.30 -1.00 14.30 7 1685 ---- ---- 13.60A 13.60A 13.80 -1.10 14.90 6 1690 ---- ---- 14.10A 14.10A 14.40 -1.10 15.50 1 1695 ---- ---- 14.70A 14.70A 15.00 -1.20 1 16.20 3 1700 ---- ---- 15.20A 15.20A 15.60 -1.20 16.80 1 2 1705 ---- ---- 15.90A 15.90A 16.30 -1.20 17.50 1710 ---- ---- 16.50A 16.50A 17.00 -1.20 18.20 1715 ---- ---- 17.20A 17.20A 17.70 -1.30 19.00 1720 ---- ---- 17.90A 17.90A 18.40 -1.40 19.80 1725 ---- ---- 18.70A 18.70A 19.20 -1.40 20.60 100 1730 ---- ---- 19.40A 19.40A 19.90 -1.60 1 21.50 37 1735 ---- ---- 20.30A 20.30A 20.80 -1.50 22.30 1740 ---- ---- 21.10A 21.10A 21.60 -1.60 23.20 1745 ---- ---- 21.90A 21.90A 22.50 -1.70 24.20 1750 ---- ---- 22.80A 22.80A 23.40 -1.80 25.20 44 1755 ---- ---- 23.70A 23.70A 24.40 -1.80 26.20 1760 ---- ---- 24.70A 24.70A 25.40 -1.80 27.20 1765 ---- ---- 25.70A 25.70A 26.40 -1.90 28.30 1770 ---- ---- 26.70A 26.70A 27.50 -1.90 29.40 1 1775 ---- ---- 27.80A 27.80A 28.60 -2.00 30.60 50 1780 ---- ---- 28.90A 28.90A 29.80 -2.00 31.80 6 1785 ---- ---- 30.00A 30.00A 30.90 -2.10 33.00 1790 ---- ---- 31.20A 31.20A 32.20 -2.10 34.30 1795 ---- ---- 32.40A 32.40A 33.50 -2.10 35.60 1800 35.20 35.20 33.60A 35.20B 34.80 -2.20 6 37.00 26 1805 ---- ---- 35.00A 35.00A 36.20 -2.30 38.50 1810 ---- ---- 36.40A 36.40A 37.60 -2.40 40.00 1815 ---- ---- 37.80A 37.80A 39.10 -2.40 41.50 1820 ---- ---- 39.20A 39.20A 40.60 -2.50 1 43.10 1825 ---- ---- 40.60A 40.60A 42.10 -2.60 44.70 19 1830 ---- ---- 42.30A 42.30A 43.80 -2.60 46.40 1835 ---- ---- 43.90A 43.90A 45.40 -2.80 48.20 1840 ---- ---- 45.60A 45.60A 47.10 -2.90 50.00 1 1845 ---- ---- 47.30A 47.30A 48.90 -2.90 51.80 1850 ---- ---- 48.90A 48.90A 50.70 -3.00 53.70 270 1855 ---- ---- 50.90A 50.90A 52.60 -3.10 55.70 1860 ---- ---- 52.70A 52.70A 54.50 -3.20 57.70 66 1865 ---- ---- 54.70A 54.70A 56.50 -3.30 59.80 1870 ---- ---- 56.60A 56.60A 58.60 -3.30 61.90 1875 ---- ---- 58.40A 58.40A 60.70 -3.40 64.10 1880 ---- ---- 60.50A 60.50A 62.80 -3.60 66.40 1885 ---- ---- 62.90A 62.90A 65.00 -3.70 68.70 1890 ---- ---- 65.10A 65.10A 67.30 -3.70 71.00 203 1895 ---- ---- 67.30A 67.30A 69.60 -3.80 73.40 1900 ---- ---- 69.40A 69.40A 72.00 -3.90 1 75.90 10 1905 ---- ---- 72.00A 72.00A 74.40 -4.00 78.40 1910 ---- ---- 74.40A 74.40A 76.90 -4.10 81.00 1 1915 ---- ---- 76.90A 76.90A 79.40 -4.20 83.60 1920 ---- ---- 79.40A 79.40A 82.00 -4.30 86.30 1925 ---- ---- 81.80A 81.80A 84.70 -4.30 89.00 9 1930 ---- ---- 84.60A 84.60A 87.40 -4.40 91.80 1935 ---- ---- 87.30A 87.30A 90.10 -4.50 94.60 1940 ---- ---- 90.00A 90.00A 92.90 -4.60 97.50 1945 ---- ---- 92.80A 92.80A 95.80 -4.70 100.50 1 1950 ---- ---- 95.50A 95.50A 98.70 -4.70 103.40 2 260 1955 ---- ---- 98.60A 98.60A 101.70 -4.80 106.50 1960 ---- ---- 101.50A 101.50A 104.70 -4.90 109.60 1965 ---- ---- 104.50A 104.50A 107.80 -4.90 112.70 1970 ---- ---- 107.60A 107.60A 110.90 -5.00 115.90 1975 ---- ---- 110.60A 110.60A 114.00 -5.10 119.10 1980 ---- ---- 113.90A 113.90A 117.20 -5.20 122.40 1985 ---- ---- 117.10A 117.10A 120.50 -5.20 125.70 2 1990 ---- ---- 120.30A 120.30A 123.80 -5.30 129.10 1 1995 ---- ---- 123.60A 123.60A 127.20 -5.30 132.50 1 2000 ---- ---- 127.00A 127.00A 130.50 -5.40 135.90 11 2005 ---- ---- 130.30A 130.30A 134.00 -5.40 139.40 1 2010 ---- ---- 133.80A 133.80A 137.50 -5.50 143.00 2 2015 ---- ---- 137.20A 137.20A 141.00 -5.50 146.50 1 2020 ---- ---- 140.70A 140.70A 144.50 -5.60 150.10 2 2025 ---- ---- 144.30A 144.30A 148.10 -5.70 153.80 4 2030 ---- ---- 147.90A 147.90A 151.80 -5.70 157.50 5 2035 ---- ---- 151.50A 151.50A 155.40 -5.80 161.20 2040 ---- ---- 155.10A 155.10A 159.20 -5.80 165.00 2045 ---- ---- 158.80A 158.80A 162.90 -5.90 168.80 2 2050 ---- ---- 162.60A 162.60A 166.70 -5.90 172.60 5 2055 ---- ---- 166.30A 166.30A 170.50 -5.90 176.40 2060 ---- ---- 170.10A 170.10A 174.30 -6.00 180.30 3 2065 ---- ---- 173.90A 173.90A 178.20 -6.00 184.20 2 2070 ---- ---- 177.80A 177.80A 182.10 -6.10 188.20 4 2075 ---- ---- 181.70A 181.70A 186.10 -6.10 192.20 5 2080 ---- ---- 185.60A 185.60A 190.00 -6.20 196.20 3 2085 ---- ---- 189.50A 189.50A 194.00 -6.20 200.20 3 2090 ---- ---- 193.50A 193.50A 198.10 -6.20 204.30 4 2095 200.50 200.50 197.50A 205.50B 202.10 -6.20 1 208.30 2 2100 ---- ---- 201.50A 201.50A 206.20 -6.30 212.50 2 2105 212.70 212.70 205.60A 213.40B 210.30 -6.30 1 216.60 8 2110 213.90 216.00 209.70A 217.90B 214.40 -6.30 2 220.70 5 2115 218.10 221.40 213.80A 217.40A 218.50 -6.40 2 224.90 2 4 2120 ---- ---- 217.90A 217.90A 222.70 -6.40 229.10 1 2125 223.60 223.60 222.00A 230.50B 226.90 -6.40 1 233.30 1 2130 ---- ---- 226.20A 226.20A 231.10 -6.50 237.60 2135 232.00 232.00 230.40A 239.00B 235.30 -6.60 1 241.90 1 2140 ---- ---- 234.60A 234.60A 239.60 -6.50 246.10 2145 ---- ---- 238.90A 238.90A 243.90 -6.50 250.40 1 2150 ---- ---- 243.10A 243.10A 248.10 -6.60 254.70 7 2155 ---- ---- 247.40A 247.40A 252.40 -6.70 259.10 2160 ---- ---- 251.70A 251.70A 256.80 -6.60 263.40 2 2165 ---- ---- 256.00A 256.00A 261.10 -6.70 267.80 2 2170 ---- ---- 260.30A 260.30A 265.50 -6.70 272.20 2 2175 ---- ---- 264.70A 264.70A 269.80 -6.80 276.60 21 2180 ---- ---- 269.00A 269.00A 274.20 -6.80 281.00 2185 ---- ---- 273.40A 273.40A 278.60 -6.80 285.40 2190 ---- ---- 277.80A 277.80A 283.10 -6.80 289.90 2195 ---- ---- 282.20A 282.20A 287.50 -6.80 294.30 2200 ---- ---- 286.70A 286.70A 292.00 -6.80 298.80 11 2205 ---- ---- 291.10A 291.10A 296.40 -6.90 303.30 2210 ---- ---- 295.60A 295.60A 300.90 -6.90 307.80 11 2215 ---- ---- 300.00A 300.00A 305.40 -6.90 312.30 1 2220 ---- ---- 304.50A 304.50A 309.90 -6.90 316.80 2225 ---- ---- 309.00A 309.00A 314.40 -7.00 321.40 18 2230 ---- ---- 313.50A 313.50A 318.90 -7.00 325.90 2 2235 ---- ---- 318.00A 318.00A 323.50 -7.00 330.50 2 2240 ---- ---- 322.60A 322.60A 328.00 -7.00 335.00 2 2245 ---- ---- 327.10A 327.10A 332.60 -7.00 339.60 3 2250 ---- ---- 331.70A 331.70A 337.20 -7.00 344.20 7 2255 ---- ---- 336.20A 336.20A 341.80 -7.00 348.80 2 2260 ---- ---- 340.80A 340.80A 346.40 -7.00 353.40 2265 ---- ---- 345.40A 345.40A 351.00 -7.00 358.00 1 2270 ---- ---- 350.10A 350.10A 355.60 -7.00 362.60 1 2275 ---- ---- 354.70A 354.70A 360.20 -7.10 367.30 2280 ---- ---- 359.30A 359.30A 364.90 -7.00 371.90 6 2290 ---- ---- 368.60A 368.60A 374.20 -7.00 381.20 2300 ---- ---- 377.90A 377.90A 383.50 -7.10 390.60 3 2310 ---- ---- 387.20A 387.20A 392.90 -7.10 400.00 2320 ---- ---- 396.50A 396.50A 402.30 -7.10 409.40 2325 ---- ---- 401.20A 401.20A 407.00 -7.10 414.10 1 2330 ---- ---- 405.90A 405.90A 411.70 -7.10 418.80 3 2340 ---- ---- 415.30A 415.30A 421.10 -7.20 428.30 2350 ---- ---- 424.80A 424.80A 430.60 -7.20 437.80 8 2360 ---- ---- 434.20A 434.20A 440.10 -7.20 447.30 2370 ---- ---- 445.00A 445.00A 449.60 -7.30 456.90 2375 ---- ---- 448.50A 448.50A 454.40 -7.30 461.70 5 2380 ---- ---- 454.60A 454.60A 459.20 -7.30 466.50 2400 ---- ---- 472.40A 472.40A 478.40 -7.30 485.70 1 2425 ---- ---- 496.40A 496.40A 502.40 -7.40 509.80 2450 ---- ---- 520.50A 520.50A 526.60 -7.50 534.10 2475 ---- ---- 544.70A 544.70A 550.90 -7.50 558.40 2500 ---- ---- 569.00A 569.00A 575.30 -7.60 582.90 2525 ---- ---- 593.40A 593.40A 599.80 -7.60 607.40 2550 ---- ---- 617.80A 617.80A 624.30 -7.70 632.00 15 2575 ---- ---- 642.40A 642.40A 649.00 -7.70 656.70 2700 ---- ---- 765.80A 765.80A 773.10 -8.10 781.20 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .60 UNCH .60 10 10 1225 ---- ---- ---- ---- .70 -.10 .80 1250 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 30 1300 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.30 -.10 1.40 1350 ---- ---- ---- ---- 1.50 -.20 1.70 40 1375 ---- ---- ---- ---- 1.80 -.20 2.00 9 1390 ---- ---- ---- ---- 2.00 -.20 2.20 1400 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1410 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1 1420 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1425 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 30 1430 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1 1440 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1450 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 4 1460 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1470 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 1475 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1480 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1490 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 1495 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1500 ---- ---- 4.50A 4.50A 4.50 -.30 4.80 1505 ---- ---- 4.70A 4.70A 4.60 -.40 5.00 1510 ---- ---- 4.90A 4.90A 4.80 -.40 5.20 1515 ---- ---- 5.00A 5.00A 5.00 -.40 5.40 1520 ---- ---- 5.20A 5.20A 5.20 -.40 5.60 1 1525 ---- ---- 5.40A 5.40A 5.40 -.40 5.80 1 1530 ---- ---- 5.60A 5.60A 5.60 -.40 6.00 31 1535 ---- ---- 5.80A 5.80A 5.80 -.40 6.20 1540 ---- ---- 6.00A 6.00A 6.00 -.50 6.50 1545 ---- ---- 6.30A 6.30A 6.20 -.50 6.70 19 1550 ---- ---- 6.50A 6.50A 6.40 -.60 7.00 13 1555 ---- ---- 6.70A 6.70A 6.70 -.50 7.20 1560 ---- ---- 7.00A 7.00A 6.90 -.60 7.50 36 1565 ---- ---- 7.20A 7.20A 7.20 -.60 7.80 1570 ---- ---- 7.50A 7.50A 7.40 -.70 8.10 1575 ---- ---- 7.80A 7.80A 7.70 -.70 8.40 1580 ---- ---- 8.10A 8.10A 8.00 -.70 8.70 1585 ---- ---- 8.30A 8.30A 8.30 -.70 9.00 1590 ---- ---- 8.70A 8.70A 8.60 -.80 9.40 1595 ---- ---- 9.00A 9.00A 9.00 -.70 9.70 1600 ---- ---- 9.30A 9.30A 9.30 -.80 10.10 764 1605 ---- ---- 9.70A 9.70A 9.70 -.80 10.50 12 1610 ---- ---- 10.10A 10.10A 10.00 -.90 10.90 1615 ---- ---- 10.50A 10.50A 10.40 -.90 11.30 1620 ---- ---- 10.90A 10.90A 10.80 -.90 11.70 1 1 1625 ---- ---- 11.30A 11.30A 11.20 -.90 12.10 1630 ---- ---- 11.70A 11.70A 11.70 -.90 12.60 1 1635 ---- ---- 12.10A 12.10A 12.10 -.90 13.00 1640 ---- ---- 12.50A 12.50A 12.60 -.90 13.50 1645 ---- ---- 13.00A 13.00A 13.10 -.90 14.00 2 1650 ---- ---- 13.50A 13.50A 13.60 -1.00 14.60 63 1655 ---- ---- 14.00A 14.00A 14.10 -1.00 15.10 1 1660 ---- ---- 14.50A 14.50A 14.60 -1.10 15.70 3 1665 ---- ---- 15.10A 15.10A 15.20 -1.10 16.30 6 1670 ---- ---- 15.60A 15.60A 15.80 -1.10 16.90 2 1675 ---- ---- 16.20A 16.20A 16.40 -1.10 17.50 50 1680 ---- ---- 16.80A 16.80A 17.00 -1.20 18.20 1685 ---- ---- 17.40A 17.40A 17.70 -1.10 18.80 1690 ---- ---- 18.10A 18.10A 18.30 -1.20 19.50 1695 ---- ---- 18.70A 18.70A 19.00 -1.30 20.30 1700 ---- ---- 19.40A 19.40A 19.80 -1.20 21.00 141 1705 ---- ---- 20.10A 20.10A 20.50 -1.30 21.80 1710 ---- ---- 20.90A 20.90A 21.30 -1.30 22.60 1715 ---- ---- 21.70A 21.70A 22.10 -1.40 23.50 1720 ---- ---- 22.50A 22.50A 22.90 -1.40 24.30 2 2 1725 ---- ---- 23.30A 23.30A 23.80 -1.40 25.20 40 1730 ---- ---- 24.20A 24.20A 24.70 -1.50 26.20 1735 ---- ---- 25.10A 25.10A 25.60 -1.50 27.10 1740 ---- ---- 26.00A 26.00A 26.50 -1.70 28.20 1745 ---- ---- 26.90A 26.90A 27.50 -1.70 29.20 1750 ---- ---- 27.90A 27.90A 28.50 -1.80 30.30 300 724 1755 ---- ---- 28.90A 28.90A 29.60 -1.80 31.40 1760 ---- ---- 30.00A 30.00A 30.70 -1.80 32.50 1765 ---- ---- 31.10A 31.10A 31.80 -1.90 33.70 1770 ---- ---- 32.20A 32.20A 33.00 -2.00 35.00 3 1775 ---- ---- 33.40A 33.40A 34.20 -2.10 36.30 305 1780 ---- ---- 34.60A 34.60A 35.50 -2.10 37.60 1785 ---- ---- 35.80A 35.80A 36.80 -2.10 38.90 1790 ---- ---- 37.10A 37.10A 38.10 -2.20 40.30 1795 ---- ---- 38.40A 38.40A 39.50 -2.30 41.80 1800 ---- ---- 39.80A 39.80A 40.90 -2.40 43.30 483 1805 ---- ---- 41.20A 41.20A 42.40 -2.40 44.80 1810 ---- ---- 42.70A 42.70A 43.90 -2.50 46.40 1815 ---- ---- 44.20A 44.20A 45.50 -2.60 48.10 1820 ---- ---- 45.80A 45.80A 47.10 -2.60 49.70 1 1 1825 ---- ---- 47.40A 47.40A 48.80 -2.70 51.50 415 1830 ---- ---- 49.00A 49.00A 50.50 -2.80 53.30 1835 ---- ---- 50.70A 50.70A 52.20 -2.90 55.10 1840 ---- ---- 52.50A 52.50A 54.00 -3.00 57.00 1845 ---- ---- 54.30A 54.30A 55.90 -3.00 58.90 1850 ---- ---- 56.10A 56.10A 57.80 -3.10 60.90 20 1855 ---- ---- 58.00A 58.00A 59.70 -3.20 62.90 1860 ---- ---- 60.00A 60.00A 61.70 -3.30 65.00 1865 ---- ---- 62.00A 62.00A 63.80 -3.30 67.10 1870 ---- ---- 64.00A 64.00A 65.90 -3.40 69.30 2 1875 ---- ---- 66.10A 66.10A 68.00 -3.60 71.60 1880 ---- ---- 68.20A 68.20A 70.20 -3.70 73.90 1885 ---- ---- 70.40A 70.40A 72.50 -3.70 76.20 1890 ---- ---- 72.70A 72.70A 74.80 -3.80 78.60 1895 ---- ---- 75.00A 75.00A 77.20 -3.90 81.10 1900 ---- ---- 77.30A 77.30A 79.60 -4.00 83.60 10 1905 ---- ---- 79.70A 79.70A 82.10 -4.00 86.10 1 1910 ---- ---- 82.20A 82.20A 84.60 -4.10 88.70 1 1915 ---- ---- 84.70A 84.70A 87.20 -4.10 91.30 2 1920 ---- ---- 87.30A 87.30A 89.80 -4.10 93.90 1925 ---- ---- 89.90A 89.90A 92.50 -4.10 96.60 1930 ---- ---- 92.50A 92.50A 95.20 -4.20 99.40 1935 ---- ---- 95.20A 95.20A 98.00 -4.20 102.20 1940 ---- ---- 98.00A 98.00A 100.80 -4.30 105.10 1945 ---- ---- 100.80A 100.80A 103.70 -4.30 108.00 1950 ---- ---- 103.60A 103.60A 106.60 -4.40 111.00 1955 ---- ---- 106.50A 106.50A 109.60 -4.40 114.00 1960 ---- ---- 109.50A 109.50A 112.60 -4.50 117.10 1965 ---- ---- 112.50A 112.50A 115.70 -4.60 120.30 1970 ---- ---- 115.60A 115.60A 118.80 -4.60 123.40 1975 ---- ---- 118.60A 118.60A 121.90 -4.80 126.70 1980 ---- ---- 121.80A 121.80A 125.10 -4.80 129.90 1985 ---- ---- 125.00A 125.00A 128.30 -5.00 133.30 1990 ---- ---- 128.20A 128.20A 131.60 -5.00 136.60 1995 ---- ---- 131.50A 131.50A 134.90 -5.10 140.00 2000 ---- ---- 134.80A 134.80A 138.30 -5.10 143.40 2005 ---- ---- 138.10A 138.10A 141.70 -5.20 146.90 2010 ---- ---- 141.50A 141.50A 145.10 -5.30 150.40 2015 ---- ---- 144.90A 144.90A 148.60 -5.30 153.90 1 2020 ---- ---- 148.40A 148.40A 152.10 -5.40 157.50 2 2025 ---- ---- 151.90A 151.90A 155.60 -5.50 161.10 7 2030 ---- ---- 155.40A 155.40A 159.20 -5.60 164.80 1 2035 ---- ---- 159.00A 159.00A 162.80 -5.60 168.40 4 2040 ---- ---- 162.60A 162.60A 166.50 -5.60 172.10 2045 ---- ---- 166.30A 166.30A 170.10 -5.80 175.90 2050 ---- ---- 169.90A 169.90A 173.90 -5.70 179.60 1 2055 ---- ---- 173.60A 173.60A 177.60 -5.80 183.40 2060 ---- ---- 177.40A 177.40A 181.40 -5.90 187.30 2065 ---- ---- 181.10A 181.10A 185.20 -5.90 191.10 2070 ---- ---- 184.90A 184.90A 189.00 -6.00 195.00 2075 ---- ---- 188.80A 188.80A 192.90 -6.00 198.90 4 2080 ---- ---- 192.60A 192.60A 196.70 -6.10 202.80 2085 ---- ---- 196.50A 196.50A 200.70 -6.10 206.80 2 2090 ---- ---- 200.40A 200.40A 204.60 -6.20 210.80 2095 ---- ---- 204.40A 204.40A 208.60 -6.20 214.80 2100 ---- ---- 208.30A 208.30A 212.60 -6.20 218.80 2105 ---- ---- 212.30A 212.30A 216.60 -6.30 222.90 2110 ---- ---- 216.30A 216.30A 220.60 -6.40 227.00 2115 ---- ---- 220.40A 220.40A 224.70 -6.40 231.10 2120 ---- ---- 224.40A 224.40A 228.80 -6.40 235.20 2125 ---- ---- 228.50A 228.50A 232.90 -6.40 239.30 5 2130 ---- ---- 232.60A 232.60A 237.00 -6.50 243.50 2135 ---- ---- 236.80A 236.80A 241.20 -6.50 247.70 2140 ---- ---- 240.90A 240.90A 245.40 -6.50 251.90 2145 ---- ---- 245.10A 245.10A 249.50 -6.60 256.10 2150 ---- ---- 249.30A 249.30A 253.80 -6.60 260.40 3 2155 ---- ---- 253.50A 253.50A 258.00 -6.60 264.60 1 2160 ---- ---- 257.70A 257.70A 262.20 -6.70 268.90 2165 ---- ---- 261.90A 261.90A 266.50 -6.70 273.20 2170 ---- ---- 266.20A 266.20A 270.80 -6.70 277.50 2175 ---- ---- 270.50A 270.50A 275.10 -6.70 281.80 9 2180 ---- ---- 274.80A 274.80A 279.40 -6.80 286.20 2185 ---- ---- 279.10A 279.10A 283.80 -6.80 290.60 2190 ---- ---- 283.40A 283.40A 288.10 -6.80 294.90 2195 ---- ---- 287.70A 287.70A 292.50 -6.80 299.30 2200 ---- ---- 292.10A 292.10A 296.90 -6.80 303.70 10 2205 ---- ---- 296.50A 296.50A 301.30 -6.80 308.10 2210 ---- ---- 300.90A 300.90A 305.70 -6.90 312.60 1 1 2215 ---- ---- 305.30A 305.30A 310.10 -6.90 317.00 2 2220 ---- ---- 309.70A 309.70A 314.50 -7.00 321.50 1 2225 ---- ---- 314.10A 314.10A 319.00 -6.90 325.90 8 2230 ---- ---- 318.50A 318.50A 323.50 -6.90 330.40 2235 ---- ---- 323.00A 323.00A 327.90 -7.00 334.90 3 2240 ---- ---- 327.50A 327.50A 332.40 -7.00 339.40 2245 ---- ---- 331.90A 331.90A 336.90 -7.00 343.90 2250 ---- ---- 336.40A 336.40A 341.40 -7.10 348.50 2255 ---- ---- 340.90A 340.90A 346.00 -7.00 353.00 2260 ---- ---- 345.40A 345.40A 350.50 -7.10 357.60 2265 ---- ---- 350.00A 350.00A 355.00 -7.10 362.10 2270 ---- ---- 354.50A 354.50A 359.60 -7.10 366.70 2275 ---- ---- 359.00A 359.00A 364.20 -7.10 371.30 1 2280 ---- ---- 363.60A 363.60A 368.70 -7.10 375.80 2290 ---- ---- 372.70A 372.70A 377.90 -7.10 385.00 2300 ---- ---- 381.90A 381.90A 387.10 -7.20 394.30 3 2310 ---- ---- 391.10A 391.10A 396.40 -7.10 403.50 2 2320 ---- ---- 400.40A 400.40A 405.60 -7.20 412.80 2325 ---- ---- 405.00A 405.00A 410.30 -7.20 417.50 2330 ---- ---- 409.60A 409.60A 414.90 -7.30 422.20 2340 ---- ---- 418.90A 418.90A 424.30 -7.20 431.50 2350 ---- ---- 428.30A 428.30A 433.60 -7.30 440.90 2360 ---- ---- 437.60A 437.60A 443.00 -7.30 450.30 2370 ---- ---- 447.00A 447.00A 452.50 -7.30 459.80 2 2375 ---- ---- 451.70A 451.70A 457.20 -7.30 464.50 2 2380 ---- ---- 456.40A 456.40A 461.90 -7.30 469.20 1 2400 ---- ---- 475.30A 475.30A 480.90 -7.30 488.20 6 2425 ---- ---- 499.10A 499.10A 504.70 -7.40 512.10 2450 ---- ---- 523.00A 523.00A 528.60 -7.50 536.10 1 2475 ---- ---- 547.00A 547.00A 552.70 -7.50 560.20 2500 ---- ---- 571.10A 571.10A 576.90 -7.50 584.40 3 2525 ---- ---- 595.20A 595.20A 601.20 -7.50 608.70 2550 ---- ---- 619.50A 619.50A 625.60 -7.60 633.20 2575 ---- ---- 643.90A 643.90A 650.00 -7.70 657.70 2600 ---- ---- 668.30A 668.30A 674.50 -7.70 682.20 3000 ---- ---- 1068.40A 1068.40A 1073.10 -8.10 1081.20 4000 ---- ---- 2070.30A 2070.30A 2073.10 -8.10 2081.20 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .90 UNCH .90 2 1225 ---- ---- ---- ---- 1.00 -.10 1.10 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1275 ---- ---- ---- ---- 1.30 -.20 1.50 1300 ---- ---- ---- ---- 1.50 -.20 1.70 1325 ---- ---- ---- ---- 1.80 -.20 2.00 1350 ---- ---- ---- ---- 2.10 -.20 2.30 10 1375 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 21 1400 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 3100 3300 1410 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1420 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1425 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 1430 ---- ---- 3.70A 3.70A 3.50 -.40 3.90 1440 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1 1450 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 61 1460 ---- ---- 4.50A 4.50A 4.30 -.50 4.80 1470 ---- ---- 4.80A 4.80A 4.60 -.50 5.10 1475 ---- ---- 4.90A 4.90A 4.80 -.50 5.30 1480 ---- ---- 5.10A 5.10A 5.00 -.50 5.50 1 1490 ---- ---- 5.40A 5.40A 5.30 -.50 5.80 1500 ---- ---- 5.80A 5.80A 5.70 -.50 6.20 503 1505 ---- ---- 6.00A 6.00A 5.90 -.60 6.50 1510 ---- ---- 6.20A 6.20A 6.10 -.60 6.70 1515 ---- ---- 6.40A 6.40A 6.40 -.50 6.90 1520 ---- ---- 6.70A 6.70A 6.60 -.50 7.10 1525 ---- ---- 6.90A 6.90A 6.80 -.60 7.40 15 1530 ---- ---- 7.10A 7.10A 7.00 -.60 7.60 1535 ---- ---- 7.40A 7.40A 7.30 -.60 7.90 1540 ---- ---- 7.60A 7.60A 7.50 -.60 8.10 1545 ---- ---- 7.90A 7.90A 7.80 -.60 8.40 1550 ---- ---- 8.10A 8.10A 8.10 -.60 8.70 1550 1736 1555 ---- ---- 8.40A 8.40A 8.30 -.70 9.00 1560 ---- ---- 8.70A 8.70A 8.60 -.70 9.30 2 1565 ---- ---- 9.00A 9.00A 8.90 -.70 9.60 1570 ---- ---- 9.30A 9.30A 9.20 -.70 9.90 1575 ---- ---- 9.60A 9.60A 9.50 -.80 10.30 25 1580 ---- ---- 9.90A 9.90A 9.90 -.70 10.60 1585 ---- ---- 10.30A 10.30A 10.20 -.80 11.00 1590 ---- ---- 10.60A 10.60A 10.60 -.80 11.40 1595 ---- ---- 11.00A 11.00A 10.90 -.90 11.80 1600 ---- ---- 11.30A 11.30A 11.30 -.90 12.20 509 1605 ---- ---- 11.70A 11.70A 11.70 -.90 12.60 1610 ---- ---- 12.10A 12.10A 12.10 -.90 13.00 1615 ---- ---- 12.60A 12.60A 12.60 -.80 13.40 1620 ---- ---- 13.10A 13.10A 13.00 -.90 13.90 1625 ---- ---- 13.50A 13.50A 13.50 -.90 14.40 25 1630 ---- ---- 14.00A 14.00A 13.90 -1.00 14.90 1635 ---- ---- 14.40A 14.40A 14.40 -1.00 15.40 1640 ---- ---- 14.90A 14.90A 14.90 -1.00 15.90 1645 ---- ---- 15.40A 15.40A 15.40 -1.10 16.50 1650 ---- ---- 15.90A 15.90A 16.00 -1.00 17.00 680 1655 ---- ---- 16.50A 16.50A 16.50 -1.10 17.60 1660 ---- ---- 17.00A 17.00A 17.10 -1.10 18.20 74 1665 ---- ---- 17.60A 17.60A 17.70 -1.10 18.80 1670 ---- ---- 18.20A 18.20A 18.30 -1.20 19.50 1675 18.90 18.90 18.70 19.00B 19.00 -1.10 6 20.10 80 1680 ---- ---- 19.50A 19.50A 19.60 -1.20 20.80 1685 ---- ---- 20.10A 20.10A 20.30 -1.20 21.50 1690 ---- ---- 20.80A 20.80A 21.00 -1.30 22.30 1695 ---- ---- 21.50A 21.50A 21.80 -1.20 23.00 1700 ---- ---- 22.20A 22.20A 22.50 -1.30 23.80 17 1705 ---- ---- 23.00A 23.00A 23.30 -1.30 24.60 10 1710 ---- ---- 23.80A 23.80A 24.10 -1.30 25.40 1715 ---- ---- 24.60A 24.60A 24.90 -1.40 26.30 1720 ---- ---- 25.40A 25.40A 25.70 -1.50 27.20 1725 ---- ---- 26.20A 26.20A 26.60 -1.50 28.10 1730 ---- ---- 27.10A 27.10A 27.50 -1.60 29.10 1735 ---- ---- 28.00A 28.00A 28.50 -1.50 30.00 1 1740 ---- ---- 29.00A 29.00A 29.40 -1.70 31.10 1745 ---- ---- 29.90A 29.90A 30.40 -1.70 32.10 1750 ---- ---- 30.90A 30.90A 31.50 -1.70 33.20 50 845 1755 ---- ---- 32.00A 32.00A 32.50 -1.80 34.30 1760 ---- ---- 33.00A 33.00A 33.60 -1.80 35.40 1765 ---- ---- 34.10A 34.10A 34.70 -1.90 36.60 1770 ---- ---- 35.20A 35.20A 35.90 -1.90 37.80 1775 ---- ---- 36.40A 36.40A 37.10 -2.00 39.10 1780 ---- ---- 37.60A 37.60A 38.30 -2.10 40.40 1785 ---- ---- 38.80A 38.80A 39.60 -2.20 41.80 1790 ---- ---- 40.10A 40.10A 40.90 -2.20 43.10 1795 ---- ---- 41.40A 41.40A 42.30 -2.30 44.60 1800 43.50 43.50 42.80A 42.80A 43.70 -2.30 12 46.00 100 1805 ---- ---- 44.20A 44.20A 45.10 -2.40 47.50 1810 ---- ---- 45.60A 45.60A 46.60 -2.50 49.10 1815 ---- ---- 47.10A 47.10A 48.10 -2.60 50.70 1820 ---- ---- 48.60A 48.60A 49.70 -2.60 52.30 1825 ---- ---- 50.20A 50.20A 51.30 -2.70 54.00 1830 ---- ---- 51.80A 51.80A 53.00 -2.70 55.70 1835 ---- ---- 53.40A 53.40A 54.70 -2.80 57.50 1840 ---- ---- 55.10A 55.10A 56.40 -2.90 59.30 1845 ---- ---- 56.90A 56.90A 58.20 -3.00 61.20 24 1850 ---- ---- 58.70A 58.70A 60.10 -3.00 63.10 150 1855 ---- ---- 60.50A 60.50A 62.00 -3.10 65.10 20 1860 ---- ---- 62.40A 62.40A 63.90 -3.20 67.10 1865 ---- ---- 64.30A 64.30A 65.90 -3.20 69.10 1870 ---- ---- 66.30A 66.30A 67.90 -3.30 71.20 1 1875 ---- ---- 68.30A 68.30A 70.00 -3.40 73.40 1880 ---- ---- 70.30A 70.30A 72.20 -3.40 75.60 1885 ---- ---- 72.40A 72.40A 74.30 -3.50 77.80 1 1890 ---- ---- 74.60A 74.60A 76.60 -3.50 80.10 26 1895 ---- ---- 76.80A 76.80A 78.80 -3.70 82.50 1900 ---- ---- 79.00A 79.00A 81.20 -3.70 84.90 12 1905 ---- ---- 81.40A 81.40A 83.50 -3.80 87.30 1 1910 ---- ---- 83.70A 83.70A 85.90 -3.90 89.80 1915 ---- ---- 86.10A 86.10A 88.40 -3.90 92.30 1 1920 ---- ---- 88.50A 88.50A 90.90 -4.00 94.90 4 1925 ---- ---- 91.00A 91.00A 93.40 -4.10 97.50 1 1930 ---- ---- 93.60A 93.60A 96.00 -4.10 100.10 1 1935 ---- ---- 96.10A 96.10A 98.70 -4.20 102.90 700 1940 ---- ---- 98.80A 98.80A 101.30 -4.30 105.60 3 1945 ---- ---- 101.50A 101.50A 104.10 -4.30 108.40 2 1950 ---- ---- 104.20A 104.20A 106.80 -4.40 111.20 1955 ---- ---- 107.00A 107.00A 109.60 -4.50 114.10 1960 ---- ---- 109.70A 109.70A 112.50 -4.60 117.10 1965 ---- ---- 112.60A 112.60A 115.40 -4.60 120.00 1970 ---- ---- 115.50A 115.50A 118.30 -4.70 123.00 1975 ---- ---- 118.40A 118.40A 121.30 -4.80 126.10 1980 ---- ---- 121.40A 121.40A 124.30 -4.90 129.20 1985 ---- ---- 124.50A 124.50A 127.40 -4.90 132.30 1990 ---- ---- 127.50A 127.50A 130.50 -5.00 135.50 1995 ---- ---- 130.70A 130.70A 133.60 -5.10 138.70 2000 ---- ---- 133.80A 133.80A 136.80 -5.20 142.00 2005 ---- ---- 137.00A 137.00A 140.00 -5.30 145.30 2010 ---- ---- 140.30A 140.30A 143.30 -5.30 148.60 2015 ---- ---- 143.60A 143.60A 146.60 -5.40 152.00 2020 ---- ---- 146.90A 146.90A 149.90 -5.50 155.40 2025 ---- ---- 150.20A 150.20A 153.30 -5.50 158.80 2030 ---- ---- 153.60A 153.60A 156.70 -5.60 162.30 2035 ---- ---- 157.00A 157.00A 160.10 -5.70 165.80 2040 ---- ---- 160.50A 160.50A 163.60 -5.70 169.30 2045 ---- ---- 164.00A 164.00A 167.10 -5.80 172.90 2050 ---- ---- 167.50A 167.50A 170.70 -5.80 176.50 78 2055 ---- ---- 171.10A 171.10A 174.20 -5.90 180.10 2060 ---- ---- 174.70A 174.70A 177.90 -5.90 183.80 2065 ---- ---- 178.30A 178.30A 181.50 -6.00 187.50 2070 ---- ---- 181.90A 181.90A 185.20 -6.00 191.20 2075 ---- ---- 185.60A 185.60A 188.90 -6.00 194.90 1 2080 ---- ---- 189.30A 189.30A 192.60 -6.10 198.70 2085 ---- ---- 193.00A 193.00A 196.40 -6.10 202.50 2090 ---- ---- 196.80A 196.80A 200.20 -6.20 206.40 2095 ---- ---- 200.60A 200.60A 204.00 -6.20 210.20 2100 ---- ---- 204.40A 204.40A 207.80 -6.30 214.10 2 2105 ---- ---- 208.20A 208.20A 211.70 -6.30 218.00 2110 ---- ---- 212.10A 212.10A 215.60 -6.40 222.00 2115 ---- ---- 216.00A 216.00A 219.50 -6.40 225.90 2120 ---- ---- 219.90A 219.90A 223.50 -6.40 229.90 2125 ---- ---- 223.80A 223.80A 227.40 -6.50 233.90 2130 ---- ---- 227.80A 227.80A 231.40 -6.50 237.90 2135 ---- ---- 231.80A 231.80A 235.40 -6.60 242.00 2140 ---- ---- 235.80A 235.80A 239.50 -6.50 246.00 2145 ---- ---- 239.80A 239.80A 243.50 -6.60 250.10 2150 ---- ---- 243.90A 243.90A 247.60 -6.60 254.20 13 2155 ---- ---- 247.90A 247.90A 251.70 -6.70 258.40 2160 ---- ---- 252.00A 252.00A 255.80 -6.70 262.50 2165 ---- ---- 256.10A 256.10A 260.00 -6.70 266.70 2170 ---- ---- 260.20A 260.20A 264.10 -6.80 270.90 2175 ---- ---- 264.40A 264.40A 268.30 -6.80 275.10 1 2180 ---- ---- 268.50A 268.50A 272.50 -6.80 279.30 2185 ---- ---- 272.70A 272.70A 276.70 -6.80 283.50 2190 ---- ---- 276.90A 276.90A 280.90 -6.90 287.80 2195 ---- ---- 281.10A 281.10A 285.20 -6.80 292.00 2200 ---- ---- 285.30A 285.30A 289.40 -6.90 296.30 7 2205 ---- ---- 289.60A 289.60A 293.70 -6.90 300.60 2210 ---- ---- 293.80A 293.80A 298.00 -6.90 304.90 2215 ---- ---- 298.10A 298.10A 302.30 -6.90 309.20 2220 ---- ---- 302.40A 302.40A 306.60 -7.00 313.60 2225 ---- ---- 306.70A 306.70A 310.90 -7.00 317.90 3 2230 ---- ---- 311.00A 311.00A 315.30 -7.00 322.30 2235 ---- ---- 315.40A 315.40A 319.60 -7.10 326.70 2240 ---- ---- 319.70A 319.70A 324.00 -7.00 331.00 2245 ---- ---- 324.10A 324.10A 328.40 -7.00 335.40 2250 ---- ---- 328.50A 328.50A 332.80 -7.10 339.90 1 2255 ---- ---- 332.80A 332.80A 337.20 -7.10 344.30 2260 ---- ---- 337.20A 337.20A 341.60 -7.10 348.70 2265 ---- ---- 341.70A 341.70A 346.00 -7.20 353.20 2270 ---- ---- 346.10A 346.10A 350.50 -7.10 357.60 2275 ---- ---- 350.50A 350.50A 354.90 -7.20 362.10 2 2280 ---- ---- 355.00A 355.00A 359.40 -7.20 366.60 2290 ---- ---- 363.90A 363.90A 368.30 -7.30 375.60 1 2300 ---- ---- 372.90A 372.90A 377.30 -7.30 384.60 2310 ---- ---- 381.90A 381.90A 386.40 -7.30 393.70 1 2320 395.50 395.50 390.90A 400.00B 395.50 -7.30 1 402.80 2325 ---- ---- 395.50A 395.50A 400.00 -7.30 407.30 1 2330 ---- ---- 400.00A 400.00A 404.60 -7.30 411.90 2340 413.80 413.80 409.10A 418.40B 413.70 -7.40 1 421.10 2350 422.60 422.60 418.30A 427.60B 422.90 -7.40 2 430.30 2 2360 431.90 431.90 427.50A 436.80B 432.10 -7.40 3 439.50 2370 438.80 441.10 436.70A 446.10B 441.40 -7.40 4 448.80 2375 445.80 445.80 441.30A 450.80B 446.00 -7.40 1 453.40 2380 447.60 447.60 446.00A 455.40B 450.60 -7.50 3 458.10 2400 466.20 467.30 464.50A 474.10B 469.30 -7.50 5 476.80 2425 ---- ---- 487.90A 487.90A 492.70 -7.50 500.20 2450 ---- ---- 511.40A 511.40A 516.30 -7.60 523.90 2475 ---- ---- 535.10A 535.10A 540.00 -7.60 547.60 2490 ---- ---- 549.30A 549.30A 554.30 -7.60 561.90 2500 ---- ---- 558.80A 558.80A 563.80 -7.70 571.50 2525 ---- ---- 582.70A 582.70A 587.80 -7.70 595.50 2550 ---- ---- 606.70A 606.70A 611.80 -7.80 619.60 2575 ---- ---- 630.80A 630.80A 636.00 -7.80 643.80 3000 ---- ---- 1049.20A 1049.20A 1056.70 -8.40 1065.10 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 1.20 -.10 1.30 13 1225 ---- ---- ---- ---- 1.40 -.10 1.50 1250 ---- ---- ---- ---- 1.60 -.10 1.70 1275 ---- ---- ---- ---- 1.90 -.10 2.00 25 25 1300 2.00 2.00 2.00 2.00 2.20 -.20 25 2.40 1325 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1350 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 21 1375 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 16 1400 ---- ---- 4.10A 4.10A 3.90 -.40 4.30 25 1410 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1420 ---- ---- 4.60A 4.60A 4.40 -.50 4.90 1425 ---- ---- 4.80A 4.80A 4.60 -.40 5.00 1430 ---- ---- 4.90A 4.90A 4.70 -.50 5.20 1440 ---- ---- 5.20A 5.20A 5.00 -.50 5.50 1450 5.20 5.20 5.20 5.20 5.40 -.50 20 5.90 25 67 1460 ---- ---- 5.90A 5.90A 5.70 -.60 6.30 1470 ---- ---- 6.30A 6.30A 6.10 -.60 6.70 1475 ---- ---- 6.50A 6.50A 6.30 -.60 6.90 1480 ---- ---- 6.70A 6.70A 6.50 -.60 7.10 1490 ---- ---- 7.10A 7.10A 7.00 -.50 7.50 1500 ---- ---- 7.60A 7.60A 7.40 -.60 8.00 1505 ---- ---- 7.80A 7.80A 7.70 -.60 8.30 1510 ---- ---- 8.10A 8.10A 7.90 -.70 8.60 1515 ---- ---- 8.30A 8.30A 8.20 -.60 8.80 1520 ---- ---- 8.60A 8.60A 8.40 -.70 9.10 1525 ---- ---- 8.90A 8.90A 8.70 -.70 9.40 9 1530 ---- ---- 9.10A 9.10A 9.00 -.70 9.70 1535 ---- ---- 9.50A 9.50A 9.30 -.70 10.00 1540 ---- ---- 9.80A 9.80A 9.60 -.70 10.30 1545 ---- ---- 10.00A 10.00A 9.90 -.80 10.70 1550 ---- ---- 10.30A 10.30A 10.30 -.70 11.00 2 1555 ---- ---- 10.70A 10.70A 10.60 -.80 11.40 1560 ---- ---- 11.00A 11.00A 11.00 -.70 11.70 420 1565 ---- ---- 11.40A 11.40A 11.30 -.80 2 12.10 5 5 1570 ---- ---- 11.80A 11.80A 11.70 -.80 12.50 1575 ---- ---- 12.10A 12.10A 12.10 -.80 2 12.90 5 5 1580 ---- ---- 12.50A 12.50A 12.50 -.80 13.30 1585 ---- ---- 12.90A 12.90A 12.90 -.80 13.70 1590 ---- ---- 13.40A 13.40A 13.30 -.90 14.20 1595 ---- ---- 13.70A 13.70A 13.70 -.90 14.60 1600 ---- ---- 14.20A 14.20A 14.20 -.90 15.10 1605 ---- ---- 14.70A 14.70A 14.60 -1.00 15.60 1610 ---- ---- 15.10A 15.10A 15.10 -.90 16.00 1615 ---- ---- 15.60A 15.60A 15.60 -1.00 16.60 1620 ---- ---- 16.10A 16.10A 16.10 -1.00 17.10 1625 ---- ---- 16.60A 16.60A 16.60 -1.00 17.60 1630 ---- ---- 17.10A 17.10A 17.10 -1.10 18.20 1635 ---- ---- 17.70A 17.70A 17.70 -1.10 18.80 1640 ---- ---- 18.20A 18.20A 18.30 -1.10 19.40 1645 ---- ---- 18.70A 18.70A 18.90 -1.10 20.00 1650 ---- ---- 19.30A 19.30A 19.50 -1.10 20.60 1655 ---- ---- 20.00A 20.00A 20.10 -1.10 21.20 1660 ---- ---- 20.60A 20.60A 20.70 -1.20 21.90 1 1665 ---- ---- 21.30A 21.30A 21.40 -1.20 22.60 1670 ---- ---- 21.90A 21.90A 22.10 -1.20 23.30 1675 ---- ---- 22.60A 22.60A 22.80 -1.30 24.10 1680 ---- ---- 23.30A 23.30A 23.50 -1.30 24.80 1685 ---- ---- 24.00A 24.00A 24.30 -1.30 25.60 1690 ---- ---- 24.80A 24.80A 25.10 -1.30 26.40 1695 ---- ---- 25.60A 25.60A 25.90 -1.40 27.30 1700 ---- ---- 26.30A 26.30A 26.70 -1.40 28.10 3 1705 ---- ---- 27.20A 27.20A 27.50 -1.50 29.00 1710 ---- ---- 28.10A 28.10A 28.40 -1.50 29.90 1715 ---- ---- 28.90A 28.90A 29.30 -1.60 30.90 1720 ---- ---- 29.90A 29.90A 30.20 -1.70 31.90 1725 ---- ---- 30.80A 30.80A 31.20 -1.70 32.90 1730 ---- ---- 31.70A 31.70A 32.20 -1.70 33.90 1735 ---- ---- 32.70A 32.70A 33.20 -1.80 35.00 1740 ---- ---- 33.70A 33.70A 34.20 -1.90 36.10 1745 ---- ---- 34.80A 34.80A 35.30 -1.90 37.20 1750 ---- ---- 35.90A 35.90A 36.40 -2.00 38.40 1755 ---- ---- 37.00A 37.00A 37.60 -2.00 39.60 1760 ---- ---- 38.10A 38.10A 38.80 -2.00 40.80 1765 ---- ---- 39.30A 39.30A 40.00 -2.10 42.10 1770 ---- ---- 40.50A 40.50A 41.20 -2.20 43.40 1775 ---- ---- 41.80A 41.80A 42.50 -2.20 44.70 1780 ---- ---- 43.00A 43.00A 43.80 -2.30 46.10 1785 ---- ---- 44.40A 44.40A 45.20 -2.30 47.50 1790 ---- ---- 45.70A 45.70A 46.60 -2.40 49.00 1795 ---- ---- 47.10A 47.10A 48.00 -2.50 50.50 1800 ---- ---- 48.50A 48.50A 49.50 -2.50 52.00 20 1805 ---- ---- 50.00A 50.00A 51.00 -2.60 53.60 1810 ---- ---- 51.50A 51.50A 52.50 -2.70 55.20 1815 ---- ---- 53.10A 53.10A 54.10 -2.80 56.90 1820 ---- ---- 54.70A 54.70A 55.80 -2.80 58.60 1825 ---- ---- 56.30A 56.30A 57.40 -2.90 60.30 1830 ---- ---- 58.00A 58.00A 59.20 -2.90 62.10 1835 ---- ---- 59.70A 59.70A 60.90 -3.00 63.90 1840 ---- ---- 61.40A 61.40A 62.70 -3.10 65.80 210 1845 ---- ---- 63.30A 63.30A 64.60 -3.10 67.70 1850 ---- ---- 65.10A 65.10A 66.50 -3.20 69.70 1 1855 ---- ---- 67.00A 67.00A 68.40 -3.30 71.70 1860 ---- ---- 68.90A 68.90A 70.40 -3.40 73.80 1865 ---- ---- 70.90A 70.90A 72.50 -3.40 75.90 1870 ---- ---- 72.90A 72.90A 74.60 -3.40 78.00 1875 ---- ---- 75.00A 75.00A 76.70 -3.50 80.20 1880 ---- ---- 77.10A 77.10A 78.90 -3.50 82.40 1885 ---- ---- 79.30A 79.30A 81.10 -3.60 84.70 1890 ---- ---- 81.50A 81.50A 83.40 -3.60 87.00 15 1895 ---- ---- 83.70A 83.70A 85.70 -3.70 89.40 1900 ---- ---- 86.00A 86.00A 88.10 -3.70 91.80 30 1905 ---- ---- 88.40A 88.40A 90.50 -3.80 94.30 1910 ---- ---- 90.70A 90.70A 92.90 -3.90 96.80 1915 ---- ---- 93.20A 93.20A 95.40 -4.00 99.40 1920 ---- ---- 95.60A 95.60A 97.90 -4.00 101.90 1925 ---- ---- 98.20A 98.20A 100.50 -4.10 104.60 1930 ---- ---- 100.70A 100.70A 103.10 -4.10 107.20 1 1 1935 ---- ---- 103.30A 103.30A 105.80 -4.20 110.00 1940 ---- ---- 106.00A 106.00A 108.40 -4.30 112.70 1945 ---- ---- 108.70A 108.70A 111.20 -4.30 115.50 1950 ---- ---- 111.40A 111.40A 113.90 -4.50 118.40 1955 ---- ---- 114.20A 114.20A 116.70 -4.60 121.30 1960 ---- ---- 117.00A 117.00A 119.60 -4.60 124.20 1965 ---- ---- 119.90A 119.90A 122.50 -4.60 127.10 1970 ---- ---- 122.80A 122.80A 125.40 -4.70 130.10 1975 ---- ---- 125.70A 125.70A 128.40 -4.80 133.20 1980 ---- ---- 128.70A 128.70A 131.40 -4.90 136.30 1985 ---- ---- 131.70A 131.70A 134.40 -5.00 139.40 1990 ---- ---- 134.80A 134.80A 137.50 -5.00 142.50 1995 ---- ---- 137.90A 137.90A 140.60 -5.10 145.70 2000 ---- ---- 141.00A 141.00A 143.80 -5.20 149.00 2005 ---- ---- 144.20A 144.20A 147.00 -5.20 152.20 2010 ---- ---- 147.50A 147.50A 150.20 -5.30 155.50 2015 ---- ---- 150.70A 150.70A 153.50 -5.40 158.90 2020 ---- ---- 154.00A 154.00A 156.80 -5.40 162.20 2025 ---- ---- 157.30A 157.30A 160.20 -5.50 165.70 2030 ---- ---- 160.70A 160.70A 163.50 -5.60 169.10 2035 ---- ---- 164.10A 164.10A 167.00 -5.60 172.60 2040 ---- ---- 167.50A 167.50A 170.40 -5.70 176.10 2045 ---- ---- 170.90A 170.90A 173.90 -5.70 179.60 2050 ---- ---- 174.40A 174.40A 177.40 -5.80 183.20 2055 ---- ---- 177.90A 177.90A 181.00 -5.80 186.80 2060 ---- ---- 181.50A 181.50A 184.60 -5.80 190.40 2065 ---- ---- 185.10A 185.10A 188.20 -5.90 194.10 2070 ---- ---- 188.70A 188.70A 191.80 -5.90 197.70 2075 ---- ---- 192.30A 192.30A 195.50 -5.90 201.40 2 2080 ---- ---- 195.90A 195.90A 199.20 -6.00 205.20 2085 ---- ---- 199.60A 199.60A 202.90 -6.00 208.90 2090 ---- ---- 203.30A 203.30A 206.70 -6.00 212.70 2095 ---- ---- 207.10A 207.10A 210.40 -6.10 216.50 2100 ---- ---- 210.90A 210.90A 214.20 -6.20 220.40 3 2105 ---- ---- 214.60A 214.60A 218.10 -6.10 224.20 2110 ---- ---- 218.50A 218.50A 221.90 -6.20 228.10 2115 ---- ---- 222.30A 222.30A 225.80 -6.20 232.00 2120 ---- ---- 226.20A 226.20A 229.70 -6.30 236.00 2125 ---- ---- 230.00A 230.00A 233.60 -6.30 239.90 3 2130 ---- ---- 234.00A 234.00A 237.50 -6.40 243.90 2135 ---- ---- 237.90A 237.90A 241.50 -6.40 247.90 2140 ---- ---- 241.80A 241.80A 245.50 -6.40 251.90 2145 ---- ---- 245.80A 245.80A 249.50 -6.40 255.90 2150 ---- ---- 249.80A 249.80A 253.50 -6.50 260.00 3 2155 ---- ---- 253.80A 253.80A 257.50 -6.50 264.00 2160 ---- ---- 257.90A 257.90A 261.60 -6.50 268.10 2165 ---- ---- 261.90A 261.90A 265.60 -6.60 272.20 2170 ---- ---- 266.00A 266.00A 269.70 -6.60 276.30 2175 ---- ---- 270.10A 270.10A 273.90 -6.60 280.50 4 2180 ---- ---- 274.20A 274.20A 278.00 -6.60 284.60 2185 ---- ---- 278.30A 278.30A 282.10 -6.70 288.80 2190 ---- ---- 282.40A 282.40A 286.30 -6.70 293.00 2195 ---- ---- 286.60A 286.60A 290.50 -6.70 297.20 2200 ---- ---- 290.80A 290.80A 294.70 -6.70 301.40 1 2205 ---- ---- 295.00A 295.00A 298.90 -6.80 305.70 2210 ---- ---- 299.20A 299.20A 303.10 -6.80 309.90 2215 ---- ---- 303.40A 303.40A 307.40 -6.80 314.20 2220 ---- ---- 307.60A 307.60A 311.60 -6.90 318.50 2225 ---- ---- 311.90A 311.90A 315.90 -6.90 322.80 2230 ---- ---- 316.20A 316.20A 320.20 -6.90 327.10 2235 ---- ---- 320.40A 320.40A 324.50 -6.90 331.40 2240 ---- ---- 324.70A 324.70A 328.80 -6.90 335.70 2245 ---- ---- 329.10A 329.10A 333.10 -7.00 340.10 2250 ---- ---- 333.40A 333.40A 337.40 -7.00 344.40 1 2255 ---- ---- 337.70A 337.70A 341.80 -7.00 348.80 2260 ---- ---- 342.10A 342.10A 346.20 -7.00 353.20 1 2265 ---- ---- 346.40A 346.40A 350.50 -7.10 357.60 2270 ---- ---- 350.80A 350.80A 354.90 -7.10 362.00 2275 ---- ---- 355.20A 355.20A 359.30 -7.10 366.40 1 2280 ---- ---- 359.60A 359.60A 363.70 -7.10 370.80 2290 ---- ---- 368.40A 368.40A 372.60 -7.10 379.70 2300 ---- ---- 377.30A 377.30A 381.50 -7.10 388.60 2310 ---- ---- 386.20A 386.20A 390.40 -7.20 397.60 2320 ---- ---- 395.10A 395.10A 399.40 -7.20 406.60 2325 ---- ---- 399.60A 399.60A 403.90 -7.20 411.10 9 2330 ---- ---- 404.10A 404.10A 408.40 -7.20 415.60 2340 ---- ---- 413.10A 413.10A 417.50 -7.20 424.70 2350 ---- ---- 422.20A 422.20A 426.50 -7.30 433.80 18 2360 ---- ---- 431.30A 431.30A 435.70 -7.20 442.90 2370 ---- ---- 440.40A 440.40A 444.80 -7.30 452.10 2375 ---- ---- 445.00A 445.00A 449.40 -7.30 456.70 21 2380 ---- ---- 449.60A 449.60A 454.00 -7.30 461.30 2400 ---- ---- 468.00A 468.00A 472.40 -7.40 479.80 2425 ---- ---- 491.10A 491.10A 495.60 -7.40 503.00 2450 ---- ---- 514.40A 514.40A 519.00 -7.40 526.40 2475 ---- ---- 537.90A 537.90A 542.50 -7.50 550.00 2500 ---- ---- 561.50A 561.50A 566.10 -7.50 573.60 2525 ---- ---- 585.20A 585.20A 589.90 -7.50 597.40 2550 ---- ---- 609.00A 609.00A 613.80 -7.60 621.40 2575 ---- ---- 632.90A 632.90A 637.70 -7.70 645.40 2650 ---- ---- 705.10A 705.10A 710.20 -7.80 718.00 3000 ---- ---- 1049.30A 1049.30A 1056.70 -8.40 1065.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.60 -.10 1.70 1250 ---- ---- ---- ---- 1.80 -.20 2.00 1275 ---- ---- ---- ---- 2.20 -.20 2.40 1300 ---- ---- ---- ---- 2.60 -.20 2.80 1325 ---- ---- ---- ---- 3.00 -.30 3.30 1350 ---- ---- ---- ---- 3.50 -.30 3.80 1375 ---- ---- 4.40A 4.40A 4.10 -.40 4.50 1400 ---- ---- 5.10A 5.10A 4.80 -.40 5.20 25 1420 ---- ---- 5.70A 5.70A 5.40 -.40 5.80 1425 ---- ---- 5.80A 5.80A 5.50 -.50 6.00 1430 ---- ---- 6.00A 6.00A 5.70 -.50 6.20 1440 ---- ---- 6.40A 6.40A 6.10 -.50 6.60 1450 ---- ---- 6.70A 6.70A 6.40 -.60 7.00 1460 ---- ---- 7.10A 7.10A 6.80 -.60 7.40 1470 ---- ---- 7.60A 7.60A 7.20 -.60 7.80 1475 ---- ---- 7.80A 7.80A 7.40 -.70 8.10 1480 ---- ---- 8.00A 8.00A 7.70 -.60 8.30 1490 ---- ---- 8.60A 8.60A 8.10 -.70 8.80 1500 ---- ---- 9.10A 9.10A 8.60 -.70 9.30 1510 ---- ---- 9.60A 9.60A 9.20 -.70 9.90 2 1515 ---- ---- 9.90A 9.90A 9.40 -.80 10.20 1520 ---- ---- 10.20A 10.20A 9.70 -.80 10.50 1525 ---- ---- 10.50A 10.50A 10.00 -.80 10.80 1530 ---- ---- 10.80A 10.80A 10.30 -.80 11.10 1535 ---- ---- 11.10A 11.10A 10.60 -.80 11.40 1540 ---- ---- 11.40A 11.40A 11.00 -.80 11.80 1545 ---- ---- 11.80A 11.80A 11.30 -.80 12.10 1550 ---- ---- 12.10A 12.10A 11.60 -.90 12.50 1555 ---- ---- 12.40A 12.40A 12.00 -.90 12.90 1560 ---- ---- 12.80A 12.80A 12.40 -.90 13.30 1565 ---- ---- 13.20A 13.20A 12.70 -.90 13.60 1570 ---- ---- 13.60A 13.60A 13.10 -1.00 14.10 1575 ---- ---- 14.00A 14.00A 13.50 -1.00 14.50 1580 ---- ---- 14.40A 14.40A 13.90 -1.00 14.90 1585 ---- ---- 14.80A 14.80A 14.40 -.90 15.30 1590 ---- ---- 15.20A 15.20A 14.80 -1.00 15.80 1595 ---- ---- 15.70A 15.70A 15.30 -1.00 16.30 1600 ---- ---- 16.10A 16.10A 15.70 -1.10 16.80 1605 ---- ---- 16.60A 16.60A 16.20 -1.10 17.30 1610 ---- ---- 17.10A 17.10A 16.70 -1.10 17.80 1615 ---- ---- 17.60A 17.60A 17.20 -1.10 18.30 1 1620 ---- ---- 18.10A 18.10A 17.70 -1.10 18.80 1625 ---- ---- 18.60A 18.60A 18.30 -1.10 19.40 1630 ---- ---- 19.20A 19.20A 18.80 -1.20 20.00 1635 ---- ---- 19.70A 19.70A 19.40 -1.20 20.60 1640 ---- ---- 20.30A 20.30A 20.00 -1.20 21.20 1645 ---- ---- 20.90A 20.90A 20.60 -1.20 21.80 1650 ---- ---- 21.50A 21.50A 21.20 -1.30 22.50 1655 ---- ---- 22.10A 22.10A 21.90 -1.20 23.10 1 1660 ---- ---- 22.80A 22.80A 22.50 -1.30 23.80 1 1665 ---- ---- 23.50A 23.50A 23.20 -1.30 24.50 1670 ---- ---- 24.10A 24.10A 23.90 -1.30 25.20 1675 ---- ---- 24.80A 24.80A 24.60 -1.40 26.00 1680 ---- ---- 25.60A 25.60A 25.40 -1.40 26.80 1685 ---- ---- 26.30A 26.30A 26.10 -1.50 27.60 1690 ---- ---- 27.10A 27.10A 26.90 -1.50 28.40 1695 ---- ---- 27.90A 27.90A 27.70 -1.50 29.20 1700 ---- ---- 28.70A 28.70A 28.60 -1.50 30.10 1705 ---- ---- 29.50A 29.50A 29.40 -1.60 31.00 1710 ---- ---- 30.40A 30.40A 30.30 -1.60 31.90 1715 ---- ---- 31.30A 31.30A 31.20 -1.60 32.80 1720 ---- ---- 32.20A 32.20A 32.10 -1.70 33.80 1725 ---- ---- 33.10A 33.10A 33.10 -1.70 34.80 1730 ---- ---- 34.10A 34.10A 34.10 -1.70 35.80 1735 ---- ---- 35.10A 35.10A 35.10 -1.80 36.90 1740 ---- ---- 36.10A 36.10A 36.10 -1.90 38.00 1745 ---- ---- 37.10A 37.10A 37.20 -1.90 39.10 1750 ---- ---- 38.20A 38.20A 38.30 -1.90 40.20 1 1755 ---- ---- 39.30A 39.30A 39.40 -2.00 41.40 1760 ---- ---- 40.40A 40.40A 40.60 -2.00 42.60 1765 ---- ---- 41.60A 41.60A 41.80 -2.10 43.90 1770 ---- ---- 42.80A 42.80A 43.00 -2.20 45.20 1775 ---- ---- 44.00A 44.00A 44.30 -2.20 46.50 1780 ---- ---- 45.30A 45.30A 45.50 -2.30 47.80 1785 ---- ---- 46.60A 46.60A 46.90 -2.30 49.20 1790 ---- ---- 47.90A 47.90A 48.20 -2.40 50.60 1795 ---- ---- 49.30A 49.30A 49.60 -2.50 52.10 1800 ---- ---- 50.70A 50.70A 51.00 -2.60 53.60 1805 ---- ---- 52.10A 52.10A 52.50 -2.60 55.10 1810 ---- ---- 53.60A 53.60A 54.00 -2.70 56.70 1815 ---- ---- 55.10A 55.10A 55.60 -2.70 58.30 1820 ---- ---- 56.60A 56.60A 57.10 -2.80 59.90 1825 ---- ---- 58.20A 58.20A 58.80 -2.80 61.60 22 1830 ---- ---- 59.90A 59.90A 60.40 -2.90 63.30 1835 ---- ---- 61.50A 61.50A 62.10 -3.00 65.10 1840 ---- ---- 63.20A 63.20A 63.90 -3.00 66.90 1845 ---- ---- 65.00A 65.00A 65.60 -3.20 68.80 1850 ---- ---- 66.80A 66.80A 67.50 -3.20 70.70 1855 ---- ---- 68.60A 68.60A 69.30 -3.30 72.60 1860 ---- ---- 70.50A 70.50A 71.20 -3.40 74.60 1865 ---- ---- 72.40A 72.40A 73.20 -3.40 76.60 1870 ---- ---- 74.40A 74.40A 75.20 -3.50 78.70 1875 ---- ---- 76.40A 76.40A 77.20 -3.60 80.80 1880 ---- ---- 78.50A 78.50A 79.30 -3.60 82.90 1885 ---- ---- 80.60A 80.60A 81.40 -3.70 85.10 1890 ---- ---- 82.70A 82.70A 83.60 -3.70 87.30 1895 ---- ---- 84.90A 84.90A 85.80 -3.80 89.60 1900 ---- ---- 87.10A 87.10A 88.10 -3.80 91.90 1905 ---- ---- 89.30A 89.30A 90.40 -3.90 94.30 1910 ---- ---- 91.60A 91.60A 92.70 -4.00 96.70 1915 ---- ---- 93.90A 93.90A 95.10 -4.10 99.20 1920 ---- ---- 96.30A 96.30A 97.60 -4.10 101.70 1925 ---- ---- 98.70A 98.70A 100.00 -4.20 104.20 1930 ---- ---- 101.20A 101.20A 102.50 -4.30 106.80 1935 ---- ---- 103.70A 103.70A 105.10 -4.30 109.40 1940 ---- ---- 106.20A 106.20A 107.70 -4.30 112.00 1945 ---- ---- 108.80A 108.80A 110.30 -4.40 114.70 1950 ---- ---- 111.40A 111.40A 113.00 -4.40 117.40 1 1955 ---- ---- 114.10A 114.10A 115.70 -4.50 120.20 1960 ---- ---- 116.80A 116.80A 118.50 -4.50 123.00 1965 ---- ---- 119.50A 119.50A 121.30 -4.60 125.90 1970 ---- ---- 122.30A 122.30A 124.10 -4.70 128.80 1975 ---- ---- 125.10A 125.10A 127.00 -4.70 131.70 1980 ---- ---- 128.00A 128.00A 129.90 -4.70 134.60 1985 ---- ---- 130.90A 130.90A 132.80 -4.80 137.60 1990 ---- ---- 133.80A 133.80A 135.80 -4.80 140.60 1995 ---- ---- 136.80A 136.80A 138.80 -4.90 143.70 2000 ---- ---- 139.80A 139.80A 141.80 -5.00 146.80 2005 ---- ---- 142.80A 142.80A 144.90 -5.00 149.90 2010 ---- ---- 145.90A 145.90A 148.00 -5.10 153.10 2015 ---- ---- 149.00A 149.00A 151.20 -5.10 156.30 2020 ---- ---- 152.20A 152.20A 154.40 -5.10 159.50 2025 ---- ---- 155.40A 155.40A 157.60 -5.20 162.80 2030 ---- ---- 158.60A 158.60A 160.80 -5.30 166.10 2035 ---- ---- 161.80A 161.80A 164.10 -5.30 169.40 2040 ---- ---- 165.10A 165.10A 167.40 -5.40 172.80 2045 ---- ---- 168.40A 168.40A 170.80 -5.40 176.20 2050 ---- ---- 171.80A 171.80A 174.10 -5.50 179.60 2055 ---- ---- 175.10A 175.10A 177.50 -5.60 183.10 2060 ---- ---- 178.50A 178.50A 181.00 -5.60 186.60 2065 ---- ---- 182.00A 182.00A 184.40 -5.70 190.10 2070 ---- ---- 185.40A 185.40A 187.90 -5.70 193.60 2075 ---- ---- 188.90A 188.90A 191.40 -5.80 197.20 2080 ---- ---- 192.50A 192.50A 195.00 -5.80 200.80 2085 ---- ---- 196.00A 196.00A 198.60 -5.80 204.40 2090 ---- ---- 199.60A 199.60A 202.20 -5.80 208.00 2095 ---- ---- 203.20A 203.20A 205.80 -5.90 211.70 2100 ---- ---- 206.80A 206.80A 209.50 -5.90 215.40 2105 ---- ---- 210.50A 210.50A 213.10 -6.00 219.10 2110 ---- ---- 214.20A 214.20A 216.80 -6.10 222.90 2115 ---- ---- 217.90A 217.90A 220.60 -6.00 226.60 2120 ---- ---- 221.60A 221.60A 224.30 -6.10 230.40 2125 ---- ---- 225.40A 225.40A 228.10 -6.20 234.30 2130 ---- ---- 229.20A 229.20A 231.90 -6.20 238.10 2135 ---- ---- 233.00A 233.00A 235.70 -6.30 242.00 2140 ---- ---- 236.80A 236.80A 239.60 -6.20 245.80 2145 ---- ---- 240.60A 240.60A 243.40 -6.30 249.70 2150 ---- ---- 244.50A 244.50A 247.30 -6.40 253.70 2155 ---- ---- 248.40A 248.40A 251.20 -6.40 257.60 2160 ---- ---- 252.30A 252.30A 255.20 -6.40 261.60 2165 ---- ---- 256.30A 256.30A 259.10 -6.50 265.60 2170 ---- ---- 260.20A 260.20A 263.10 -6.50 269.60 2175 ---- ---- 264.20A 264.20A 267.10 -6.50 273.60 2180 ---- ---- 268.20A 268.20A 271.10 -6.50 277.60 2185 ---- ---- 272.20A 272.20A 275.10 -6.60 281.70 2190 ---- ---- 276.20A 276.20A 279.20 -6.60 285.80 2195 ---- ---- 280.30A 280.30A 283.20 -6.70 289.90 2200 ---- ---- 284.30A 284.30A 287.30 -6.70 294.00 2205 ---- ---- 288.40A 288.40A 291.40 -6.70 298.10 2210 ---- ---- 292.50A 292.50A 295.50 -6.70 302.20 2215 ---- ---- 296.60A 296.60A 299.60 -6.80 306.40 2220 ---- ---- 300.70A 300.70A 303.80 -6.80 310.60 2225 ---- ---- 304.90A 304.90A 308.00 -6.80 314.80 2230 ---- ---- 309.00A 309.00A 312.10 -6.90 319.00 2235 ---- ---- 313.20A 313.20A 316.30 -6.90 323.20 2240 ---- ---- 317.40A 317.40A 320.50 -6.90 327.40 2245 ---- ---- 321.60A 321.60A 324.80 -6.90 331.70 2250 ---- ---- 325.80A 325.80A 329.00 -6.90 335.90 2255 ---- ---- 330.10A 330.10A 333.20 -7.00 340.20 2260 ---- ---- 334.30A 334.30A 337.50 -7.00 344.50 2265 ---- ---- 338.60A 338.60A 341.80 -7.00 348.80 2270 ---- ---- 342.90A 342.90A 346.10 -7.00 353.10 2275 ---- ---- 347.10A 347.10A 350.40 -7.00 357.40 2280 ---- ---- 351.50A 351.50A 354.70 -7.00 361.70 2285 ---- ---- 355.80A 355.80A 359.00 -7.10 366.10 2290 ---- ---- 360.10A 360.10A 363.40 -7.00 370.40 2300 ---- ---- 368.80A 368.80A 372.10 -7.10 379.20 2310 ---- ---- 377.50A 377.50A 380.80 -7.20 388.00 2320 ---- ---- 386.30A 386.30A 389.60 -7.20 396.80 2325 ---- ---- 390.70A 390.70A 394.10 -7.10 401.20 2330 ---- ---- 395.10A 395.10A 398.50 -7.20 405.70 2340 ---- ---- 404.00A 404.00A 407.40 -7.20 414.60 2350 ---- ---- 412.80A 412.80A 416.30 -7.20 423.50 2360 ---- ---- 421.80A 421.80A 425.30 -7.20 432.50 2370 ---- ---- 430.80A 430.80A 434.30 -7.20 441.50 2375 ---- ---- 435.20A 435.20A 438.80 -7.30 446.10 2380 ---- ---- 439.80A 439.80A 443.30 -7.30 450.60 2400 ---- ---- 457.90A 457.90A 461.50 -7.30 468.80 2425 ---- ---- 480.70A 480.70A 484.30 -7.40 491.70 2450 ---- ---- 503.60A 503.60A 507.30 -7.40 514.70 2475 ---- ---- 526.80A 526.80A 530.50 -7.50 538.00 2500 ---- ---- 550.00A 550.00A 553.80 -7.50 561.30 2525 ---- ---- 573.50A 573.50A 577.30 -7.50 584.80 2550 ---- ---- 597.00A 597.00A 600.90 -7.60 608.50 2575 ---- ---- 620.60A 620.60A 624.60 -7.70 632.30 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .70 UNCH .70 5 1025 ---- ---- ---- ---- .80 UNCH .80 1050 ---- ---- ---- ---- .90 UNCH .90 4 1075 ---- ---- ---- ---- 1.00 -.10 1.10 1080 ---- ---- ---- ---- 1.00 -.10 1.10 1090 ---- ---- ---- ---- 1.10 -.10 1.20 1100 ---- ---- ---- ---- 1.20 UNCH 1.20 2 1110 ---- ---- ---- ---- 1.20 -.10 1.30 1120 ---- ---- ---- ---- 1.30 -.10 1.40 1125 ---- ---- ---- ---- 1.30 -.10 1.40 1130 ---- ---- ---- ---- 1.40 -.10 1.50 1140 ---- ---- ---- ---- 1.40 -.10 1.50 1150 ---- ---- ---- ---- 1.50 -.10 1.60 1160 ---- ---- ---- ---- 1.60 -.10 1.70 1170 ---- ---- ---- ---- 1.70 -.10 1.80 1175 ---- ---- ---- ---- 1.70 -.20 1.90 1180 ---- ---- ---- ---- 1.70 -.20 1.90 1185 ---- ---- ---- ---- 1.80 -.20 2.00 1190 ---- ---- ---- ---- 1.80 -.20 2.00 1195 ---- ---- ---- ---- 1.90 -.20 2.10 1200 ---- ---- ---- ---- 1.90 -.20 2.10 2 1205 ---- ---- ---- ---- 2.00 -.20 2.20 1210 ---- ---- ---- ---- 2.00 -.20 2.20 1215 ---- ---- ---- ---- 2.10 -.20 2.30 1220 ---- ---- ---- ---- 2.10 -.30 2.40 1225 ---- ---- ---- ---- 2.20 -.20 2.40 1230 ---- ---- ---- ---- 2.30 -.20 2.50 1235 ---- ---- ---- ---- 2.30 -.30 2.60 1240 ---- ---- ---- ---- 2.40 -.20 2.60 1245 ---- ---- ---- ---- 2.40 -.30 2.70 1250 ---- ---- ---- ---- 2.50 -.30 2.80 152 1255 ---- ---- ---- ---- 2.60 -.20 2.80 1260 ---- ---- ---- ---- 2.60 -.30 2.90 1265 ---- ---- ---- ---- 2.70 -.30 3.00 1270 ---- ---- ---- ---- 2.80 -.30 3.10 1275 ---- ---- ---- ---- 2.90 -.30 3.20 1280 ---- ---- ---- ---- 2.90 -.30 3.20 1285 ---- ---- ---- ---- 3.00 -.30 3.30 1290 ---- ---- ---- ---- 3.10 -.30 3.40 1295 ---- ---- ---- ---- 3.20 -.30 3.50 1300 ---- ---- ---- ---- 3.30 -.30 3.60 101 1305 ---- ---- ---- ---- 3.40 -.30 3.70 1310 ---- ---- ---- ---- 3.50 -.30 3.80 1315 ---- ---- ---- ---- 3.60 -.30 3.90 1320 ---- ---- ---- ---- 3.70 -.30 4.00 1325 ---- ---- ---- ---- 3.80 -.30 4.10 1 1330 ---- ---- ---- ---- 3.90 -.40 4.30 1335 ---- ---- ---- ---- 4.00 -.40 4.40 1340 ---- ---- ---- ---- 4.10 -.40 4.50 1345 ---- ---- ---- ---- 4.20 -.40 4.60 1350 ---- ---- ---- ---- 4.30 -.50 4.80 4 1355 ---- ---- ---- ---- 4.50 -.40 4.90 1360 ---- ---- ---- ---- 4.60 -.40 5.00 1365 ---- ---- ---- ---- 4.70 -.50 5.20 1370 ---- ---- ---- ---- 4.90 -.40 5.30 1375 ---- ---- ---- ---- 5.00 -.50 5.50 1380 ---- ---- ---- ---- 5.20 -.40 5.60 1385 ---- ---- ---- ---- 5.30 -.50 5.80 1390 ---- ---- ---- ---- 5.50 -.50 6.00 1395 ---- ---- ---- ---- 5.60 -.50 6.10 1400 ---- ---- ---- ---- 5.80 -.50 6.30 85 1405 ---- ---- ---- ---- 6.00 -.50 6.50 1410 ---- ---- 6.60A 6.60A 6.20 -.50 6.70 1415 ---- ---- 6.80A 6.80A 6.30 -.60 6.90 1420 ---- ---- 7.00A 7.00A 6.50 -.60 7.10 1425 ---- ---- 7.20A 7.20A 6.70 -.60 7.30 1430 ---- ---- 7.40A 7.40A 6.90 -.60 7.50 1435 ---- ---- 7.60A 7.60A 7.10 -.60 7.70 1440 ---- ---- 7.80A 7.80A 7.30 -.60 7.90 1445 ---- ---- 8.00A 8.00A 7.60 -.60 8.20 1450 ---- ---- 8.20A 8.20A 7.80 -.60 8.40 154 1455 ---- ---- 8.50A 8.50A 8.00 -.60 8.60 1460 ---- ---- 8.70A 8.70A 8.20 -.70 8.90 1465 ---- ---- 8.90A 8.90A 8.50 -.60 9.10 1470 ---- ---- 9.30A 9.30A 8.70 -.70 9.40 1475 ---- ---- 9.60A 9.60A 9.00 -.70 9.70 1480 ---- ---- ---- ---- 9.20 -.70 9.90 1485 ---- ---- 10.10A 10.10A 9.50 -.70 10.20 1490 ---- ---- 10.40A 10.40A 9.80 -.70 10.50 1495 ---- ---- 10.70A 10.70A 10.00 -.80 10.80 1500 ---- ---- 11.00A 11.00A 10.30 -.80 11.10 381 1505 ---- ---- 11.30A 11.30A 10.60 -.80 11.40 1510 ---- ---- 11.60A 11.60A 10.90 -.80 11.70 1515 ---- ---- 11.90A 11.90A 11.20 -.90 12.10 1520 ---- ---- 12.20A 12.20A 11.60 -.80 12.40 1525 ---- ---- 12.60A 12.60A 11.90 -.90 12.80 1530 ---- ---- 12.90A 12.90A 12.20 -.90 13.10 1535 ---- ---- 13.30A 13.30A 12.60 -.90 13.50 1540 ---- ---- 13.60A 13.60A 12.90 -1.00 13.90 1545 ---- ---- 14.00A 14.00A 13.30 -1.00 14.30 1550 ---- ---- 14.40A 14.40A 13.70 -1.00 1 14.70 777 1555 ---- ---- 14.80A 14.80A 14.10 -1.00 15.10 1560 ---- ---- 15.20A 15.20A 14.50 -1.00 15.50 1565 ---- ---- 15.60A 15.60A 14.90 -1.10 16.00 1570 ---- ---- 16.10A 16.10A 15.30 -1.10 16.40 1575 ---- ---- 16.50A 16.50A 15.80 -1.10 1 16.90 1580 ---- ---- 17.00A 17.00A 16.20 -1.20 17.40 1585 ---- ---- 17.50A 17.50A 16.70 -1.20 17.90 1590 ---- ---- 17.90A 17.90A 17.20 -1.20 18.40 1595 ---- ---- 18.40A 18.40A 17.70 -1.20 18.90 1600 18.00 18.00 18.00 18.30B 18.20 -1.20 225 19.40 15 476 1605 ---- ---- 19.50A 19.50A 18.70 -1.30 20.00 1610 ---- ---- 20.00A 20.00A 19.30 -1.20 20.50 1615 ---- ---- 20.60A 20.60A 19.80 -1.30 21.10 1620 ---- ---- 21.20A 21.20A 20.40 -1.30 21.70 1625 ---- ---- 21.70A 21.70A 21.00 -1.40 22.40 10 1630 ---- ---- 22.30A 22.30A 21.60 -1.40 23.00 1635 ---- ---- 23.00A 23.00A 22.20 -1.40 23.60 1640 ---- ---- 23.60A 23.60A 22.90 -1.40 24.30 1645 ---- ---- 24.30A 24.30A 23.60 -1.40 25.00 1650 ---- ---- 24.80A 24.80A 24.30 -1.40 25.70 210 1655 ---- ---- 25.60A 25.60A 25.00 -1.50 26.50 1660 ---- ---- 26.30A 26.30A 25.70 -1.50 27.20 1665 ---- ---- 27.10A 27.10A 26.50 -1.50 28.00 1670 ---- ---- 27.80A 27.80A 27.20 -1.60 28.80 1675 ---- ---- 28.60A 28.60A 28.00 -1.60 29.60 1680 ---- ---- 29.40A 29.40A 28.90 -1.60 30.50 1685 ---- ---- 30.20A 30.20A 29.70 -1.70 31.40 1690 ---- ---- 31.00A 31.00A 30.60 -1.70 32.30 1695 ---- ---- 31.90A 31.90A 31.50 -1.70 33.20 1700 ---- ---- 32.80A 32.80A 32.40 -1.70 34.10 1 1610 1705 ---- ---- 33.70A 33.70A 33.30 -1.80 35.10 1710 ---- ---- 34.60A 34.60A 34.30 -1.80 36.10 1715 ---- ---- 35.60A 35.60A 35.30 -1.80 37.10 1720 ---- ---- 36.60A 36.60A 36.30 -1.90 38.20 1725 ---- ---- 37.60A 37.60A 37.30 -2.00 39.30 25 26 1730 ---- ---- 38.60A 38.60A 38.40 -2.00 40.40 1735 ---- ---- 39.70A 39.70A 39.50 -2.00 41.50 1740 ---- ---- 40.80A 40.80A 40.60 -2.10 42.70 6 1745 ---- ---- 41.90A 41.90A 41.80 -2.10 43.90 1750 ---- ---- 43.10A 43.10A 43.00 -2.20 25 45.20 335 1755 ---- ---- 44.30A 44.30A 44.20 -2.20 46.40 1760 ---- ---- 45.50A 45.50A 45.50 -2.20 47.70 1765 ---- ---- 46.70A 46.70A 46.70 -2.40 49.10 1770 ---- ---- 48.00A 48.00A 48.10 -2.30 50.40 1775 ---- ---- 49.30A 49.30A 49.40 -2.40 51.80 49 1780 ---- ---- 50.60A 50.60A 50.80 -2.50 53.30 1785 ---- ---- 52.00A 52.00A 52.20 -2.60 54.80 1790 ---- ---- 53.40A 53.40A 53.60 -2.70 56.30 1795 ---- ---- 54.90A 54.90A 55.10 -2.70 57.80 1800 56.30 56.30 56.30 56.30 56.60 -2.80 1 59.40 78 1805 ---- ---- 57.90A 57.90A 58.20 -2.80 61.00 1810 ---- ---- 59.40A 59.40A 59.80 -2.80 62.60 1815 ---- ---- 61.00A 61.00A 61.40 -2.90 64.30 1820 ---- ---- 62.60A 62.60A 63.00 -3.00 66.00 1825 ---- ---- 64.30A 64.30A 64.70 -3.10 67.80 1 1 1830 ---- ---- 66.00A 66.00A 66.50 -3.10 69.60 1835 ---- ---- 67.70A 67.70A 68.20 -3.20 71.40 1 1840 ---- ---- 69.50A 69.50A 70.00 -3.30 73.30 1845 ---- ---- 71.30A 71.30A 71.90 -3.30 75.20 1850 ---- ---- 73.20A 73.20A 73.80 -3.30 77.10 380 1855 ---- ---- 75.10A 75.10A 75.70 -3.40 79.10 1860 ---- ---- 77.00A 77.00A 77.60 -3.50 81.10 75 1865 ---- ---- 79.10A 79.10A 79.60 -3.60 83.20 1870 ---- ---- 81.10A 81.10A 81.70 -3.60 85.30 100 1875 ---- ---- 83.20A 83.20A 83.70 -3.70 87.40 320 1880 ---- ---- 85.30A 85.30A 85.90 -3.70 89.60 130 1885 ---- ---- 87.40A 87.40A 88.00 -3.80 91.80 1890 ---- ---- 89.60A 89.60A 90.20 -3.90 94.10 1895 ---- ---- 91.80A 91.80A 92.40 -4.00 96.40 1900 ---- ---- 94.10A 94.10A 94.70 -4.00 98.70 77 1905 ---- ---- 96.30A 96.30A 97.00 -4.10 101.10 10 1910 ---- ---- 98.70A 98.70A 99.40 -4.10 103.50 1915 ---- ---- 101.00A 101.00A 101.80 -4.20 106.00 1920 ---- ---- 103.50A 103.50A 104.20 -4.30 108.50 1925 ---- ---- 105.90A 105.90A 106.70 -4.30 111.00 1930 ---- ---- 108.40A 108.40A 109.20 -4.40 113.60 1935 ---- ---- 110.90A 110.90A 111.80 -4.40 116.20 1940 ---- ---- 113.50A 113.50A 114.40 -4.40 118.80 1945 ---- ---- 116.10A 116.10A 117.00 -4.50 121.50 1950 ---- ---- 118.70A 118.70A 119.70 -4.50 27 124.20 1955 ---- ---- 121.40A 121.40A 122.40 -4.60 127.00 1960 ---- ---- 124.10A 124.10A 125.10 -4.70 129.80 1965 ---- ---- 126.90A 126.90A 127.90 -4.70 132.60 1970 ---- ---- 129.70A 129.70A 130.80 -4.70 135.50 1975 ---- ---- 132.50A 132.50A 133.60 -4.80 138.40 1980 ---- ---- 135.40A 135.40A 136.50 -4.90 141.40 1985 ---- ---- 138.30A 138.30A 139.50 -4.80 144.30 1990 ---- ---- 141.20A 141.20A 142.40 -5.00 147.40 1995 ---- ---- 144.20A 144.20A 145.50 -4.90 150.40 2000 ---- ---- 147.20A 147.20A 148.50 -5.00 153.50 2005 ---- ---- 150.20A 150.20A 151.60 -5.00 156.60 2010 ---- ---- 153.30A 153.30A 154.70 -5.10 159.80 2015 ---- ---- 156.40A 156.40A 157.80 -5.10 162.90 2020 ---- ---- 159.60A 159.60A 161.00 -5.20 166.20 2025 ---- ---- 162.70A 162.70A 164.20 -5.20 169.40 2030 ---- ---- 165.90A 165.90A 167.50 -5.20 172.70 2035 ---- ---- 169.20A 169.20A 170.80 -5.20 176.00 2040 ---- ---- 172.40A 172.40A 174.10 -5.20 179.30 2045 ---- ---- 175.70A 175.70A 177.40 -5.30 182.70 2050 ---- ---- 179.10A 179.10A 180.80 -5.30 186.10 84 2055 ---- ---- 182.40A 182.40A 184.20 -5.30 189.50 2060 ---- ---- 185.80A 185.80A 187.60 -5.40 193.00 2065 ---- ---- 189.20A 189.20A 191.00 -5.50 196.50 2070 ---- ---- 192.70A 192.70A 194.50 -5.50 200.00 2075 ---- ---- 196.10A 196.10A 198.00 -5.50 203.50 2080 ---- ---- 199.60A 199.60A 201.50 -5.60 207.10 2085 ---- ---- 203.20A 203.20A 205.10 -5.60 210.70 2090 ---- ---- 206.70A 206.70A 208.70 -5.60 214.30 2095 ---- ---- 210.30A 210.30A 212.30 -5.70 218.00 2100 ---- ---- 213.90A 213.90A 215.90 -5.70 221.60 8 2105 ---- ---- 217.50A 217.50A 219.50 -5.80 225.30 2110 ---- ---- 221.20A 221.20A 223.20 -5.80 229.00 2115 ---- ---- 224.90A 224.90A 226.90 -5.90 232.80 2120 ---- ---- 228.60A 228.60A 230.60 -5.90 236.50 2125 ---- ---- 232.30A 232.30A 234.30 -6.00 240.30 2130 ---- ---- 236.00A 236.00A 238.10 -6.00 244.10 2135 ---- ---- 239.80A 239.80A 241.90 -6.10 248.00 2140 ---- ---- 243.60A 243.60A 245.60 -6.20 251.80 2145 ---- ---- 247.40A 247.40A 249.50 -6.20 255.70 2150 ---- ---- 251.20A 251.20A 253.30 -6.20 259.50 2155 ---- ---- 255.10A 255.10A 257.20 -6.30 263.50 2160 ---- ---- 258.90A 258.90A 261.00 -6.40 267.40 2165 ---- ---- 262.80A 262.80A 264.90 -6.40 271.30 2170 ---- ---- 266.80A 266.80A 268.90 -6.40 275.30 2175 ---- ---- 270.70A 270.70A 272.80 -6.50 279.30 2180 ---- ---- 274.60A 274.60A 276.80 -6.50 283.30 2185 ---- ---- 278.60A 278.60A 280.70 -6.60 287.30 2190 ---- ---- 282.60A 282.60A 284.70 -6.60 291.30 2195 ---- ---- 286.60A 286.60A 288.80 -6.50 295.30 2200 ---- ---- 290.60A 290.60A 292.80 -6.60 299.40 2205 ---- ---- 294.60A 294.60A 296.80 -6.70 303.50 2210 ---- ---- 298.70A 298.70A 300.90 -6.70 307.60 2215 ---- ---- 302.80A 302.80A 305.00 -6.70 311.70 2220 ---- ---- 306.80A 306.80A 309.10 -6.70 315.80 2225 ---- ---- 310.90A 310.90A 313.20 -6.70 319.90 2230 ---- ---- 315.10A 315.10A 317.40 -6.70 324.10 2235 ---- ---- 319.20A 319.20A 321.50 -6.70 328.20 2240 ---- ---- 323.30A 323.30A 325.70 -6.70 332.40 2245 ---- ---- 327.50A 327.50A 329.90 -6.70 336.60 2250 ---- ---- 331.70A 331.70A 334.10 -6.70 340.80 2255 ---- ---- 335.90A 335.90A 338.30 -6.70 345.00 2260 ---- ---- 340.10A 340.10A 342.50 -6.70 349.20 2265 ---- ---- 344.30A 344.30A 346.70 -6.80 353.50 2270 ---- ---- 348.50A 348.50A 351.00 -6.70 357.70 2275 ---- ---- 352.70A 352.70A 355.20 -6.80 362.00 2280 ---- ---- 357.00A 357.00A 359.50 -6.80 366.30 2285 ---- ---- 361.30A 361.30A 363.80 -6.80 370.60 2290 ---- ---- 365.50A 365.50A 368.10 -6.80 374.90 2295 ---- ---- 369.80A 369.80A 372.40 -6.80 379.20 2300 ---- ---- 374.10A 374.10A 376.70 -6.80 383.50 2305 ---- ---- 378.40A 378.40A 381.00 -6.90 387.90 2310 ---- ---- 382.80A 382.80A 385.30 -6.90 392.20 2315 ---- ---- 387.10A 387.10A 389.70 -6.90 396.60 2320 ---- ---- 391.40A 391.40A 394.00 -7.00 401.00 2325 ---- ---- 395.80A 395.80A 398.40 -7.00 405.40 2330 ---- ---- 400.20A 400.20A 402.80 -6.90 409.70 2335 ---- ---- 404.50A 404.50A 407.20 -6.90 414.10 2340 ---- ---- 408.90A 408.90A 411.60 -7.00 418.60 2345 ---- ---- 413.30A 413.30A 416.00 -7.00 423.00 2350 ---- ---- 417.70A 417.70A 420.40 -7.00 427.40 2360 ---- ---- 426.60A 426.60A 429.30 -7.00 436.30 2370 ---- ---- 435.40A 435.40A 438.20 -7.00 445.20 2375 ---- ---- 439.90A 439.90A 442.60 -7.10 449.70 2380 ---- ---- 444.30A 444.30A 447.10 -7.10 454.20 2390 ---- ---- 453.30A 453.30A 456.10 -7.10 463.20 2400 ---- ---- 462.30A 462.30A 465.10 -7.10 472.20 2410 ---- ---- 471.30A 471.30A 474.10 -7.20 481.30 2420 ---- ---- 480.30A 480.30A 483.20 -7.20 490.40 2425 ---- ---- 484.90A 484.90A 487.70 -7.20 494.90 2430 ---- ---- 489.40A 489.40A 492.30 -7.20 499.50 2440 ---- ---- 498.50A 498.50A 501.40 -7.20 508.60 2450 ---- ---- 507.60A 507.60A 510.60 -7.20 517.80 2475 ---- ---- 530.60A 530.60A 533.60 -7.20 540.80 2490 ---- ---- 544.40A 544.40A 547.50 -7.30 554.80 2500 ---- ---- 553.60A 553.60A 556.70 -7.30 564.00 2525 ---- ---- 576.90A 576.90A 580.00 -7.40 587.40 2550 ---- ---- 600.20A 600.20A 603.40 -7.50 610.90 2575 ---- ---- 623.70A 623.70A 627.00 -7.40 634.40 2600 ---- ---- 647.30A 647.30A 650.60 -7.50 658.10 2625 ---- ---- 671.00A 671.00A 674.40 -7.50 681.90 2650 ---- ---- 694.80A 694.80A 698.20 -7.60 705.80 2700 ---- ---- 742.60A 742.60A 746.20 -7.70 753.90 2750 ---- ---- 790.70A 790.70A 794.60 -7.80 802.40 2800 ---- ---- 839.10A 839.10A 843.20 -7.90 851.10 3000 ---- ---- 1035.00A 1035.00A 1040.40 -8.30 1048.70 3200 ---- ---- 1233.30A 1233.30A 1240.20 -8.50 1248.70 900 ---- ---- ---- ---- .40 UNCH .40 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.20 -.20 2.40 1275 ---- ---- ---- ---- 2.70 -.20 2.90 1300 ---- ---- ---- ---- 3.10 -.30 3.40 1325 ---- ---- ---- ---- 3.70 -.30 4.00 1350 ---- ---- ---- ---- 4.30 -.40 4.70 1375 ---- ---- ---- ---- 5.10 -.40 5.50 1400 ---- ---- ---- ---- 5.90 -.50 6.40 1425 ---- ---- ---- ---- 6.90 -.50 7.40 1430 ---- ---- ---- ---- 7.10 -.50 7.60 1440 ---- ---- ---- ---- 7.50 -.60 8.10 1450 ---- ---- ---- ---- 8.00 -.60 8.60 1460 ---- ---- ---- ---- 8.50 -.60 9.10 1470 ---- ---- ---- ---- 9.00 -.60 9.60 1475 ---- ---- ---- ---- 9.20 -.70 9.90 1480 ---- ---- ---- ---- 9.50 -.70 10.20 1490 ---- ---- ---- ---- 10.10 -.70 10.80 1500 ---- ---- ---- ---- 10.70 -.70 11.40 1510 ---- ---- ---- ---- 11.30 -.80 12.10 1520 ---- ---- ---- ---- 11.90 -.80 12.70 1525 ---- ---- ---- ---- 12.30 -.80 13.10 1530 ---- ---- ---- ---- 12.60 -.90 13.50 1535 ---- ---- ---- ---- 13.00 -.80 13.80 1540 ---- ---- ---- ---- 13.30 -.90 14.20 1545 ---- ---- ---- ---- 13.70 -.90 14.60 1550 ---- ---- ---- ---- 14.10 -.90 15.00 1555 ---- ---- ---- ---- 14.50 -.90 15.40 1560 ---- ---- ---- ---- 14.90 -.90 15.80 1565 ---- ---- ---- ---- 15.30 -1.00 16.30 1570 ---- ---- ---- ---- 15.70 -1.00 16.70 1575 ---- ---- ---- ---- 16.10 -1.10 17.20 1580 ---- ---- ---- ---- 16.50 -1.10 17.60 1585 ---- ---- ---- ---- 17.00 -1.10 18.10 1590 ---- ---- ---- ---- 17.40 -1.20 18.60 1595 ---- ---- ---- ---- 17.90 -1.20 19.10 1600 ---- ---- ---- ---- 18.40 -1.20 19.60 1605 ---- ---- ---- ---- 18.90 -1.20 20.10 1610 ---- ---- ---- ---- 19.40 -1.20 20.60 1615 ---- ---- ---- ---- 19.90 -1.30 21.20 1620 ---- ---- ---- ---- 20.50 -1.20 21.70 1625 ---- ---- ---- ---- 21.00 -1.30 22.30 1630 ---- ---- ---- ---- 21.60 -1.40 23.00 1635 ---- ---- ---- ---- 22.20 -1.40 23.60 1640 ---- ---- ---- ---- 22.90 -1.40 24.30 1645 ---- ---- ---- ---- 23.50 -1.50 25.00 1650 ---- ---- ---- ---- 24.20 -1.50 25.70 1655 ---- ---- ---- ---- 24.90 -1.50 26.40 1660 ---- ---- ---- ---- 25.60 -1.60 27.20 1665 ---- ---- ---- ---- 26.40 -1.60 28.00 1670 ---- ---- ---- ---- 27.20 -1.60 28.80 1675 ---- ---- ---- ---- 28.00 -1.70 29.70 1680 ---- ---- ---- ---- 28.80 -1.70 30.50 1685 ---- ---- ---- ---- 29.70 -1.70 31.40 1690 ---- ---- ---- ---- 30.60 -1.80 32.40 1695 ---- ---- ---- ---- 31.50 -1.80 33.30 1700 ---- ---- ---- ---- 32.50 -1.80 34.30 1705 ---- ---- ---- ---- 33.40 -1.90 35.30 1710 ---- ---- ---- ---- 34.40 -2.00 36.40 1715 ---- ---- ---- ---- 35.50 -1.90 37.40 1720 ---- ---- ---- ---- 36.50 -2.00 38.50 1725 ---- ---- ---- ---- 37.60 -2.10 39.70 1730 ---- ---- ---- ---- 38.70 -2.10 40.80 1735 ---- ---- ---- ---- 39.90 -2.10 42.00 1740 ---- ---- ---- ---- 41.00 -2.20 43.20 1745 ---- ---- ---- ---- 42.20 -2.30 44.50 1750 ---- ---- ---- ---- 43.50 -2.20 45.70 1755 ---- ---- ---- ---- 44.70 -2.40 47.10 1760 ---- ---- ---- ---- 46.00 -2.40 48.40 1765 ---- ---- ---- ---- 47.40 -2.40 49.80 1770 ---- ---- ---- ---- 48.70 -2.50 51.20 1775 ---- ---- ---- ---- 50.10 -2.50 52.60 1780 ---- ---- ---- ---- 51.50 -2.60 54.10 1785 ---- ---- ---- ---- 53.00 -2.60 55.60 1790 ---- ---- ---- ---- 54.50 -2.60 57.10 1795 ---- ---- ---- ---- 56.00 -2.70 58.70 1800 ---- ---- ---- ---- 57.60 -2.70 60.30 1805 ---- ---- ---- ---- 59.20 -2.80 62.00 1810 ---- ---- ---- ---- 60.80 -2.80 63.60 1815 ---- ---- ---- ---- 62.40 -2.90 65.30 1820 ---- ---- ---- ---- 64.10 -3.00 67.10 1825 ---- ---- ---- ---- 65.90 -3.00 68.90 1830 ---- ---- ---- ---- 67.60 -3.10 70.70 1835 ---- ---- ---- ---- 69.40 -3.10 72.50 1840 ---- ---- ---- ---- 71.20 -3.20 74.40 1845 ---- ---- ---- ---- 73.10 -3.20 76.30 1850 ---- ---- ---- ---- 75.00 -3.30 78.30 1855 ---- ---- ---- ---- 77.00 -3.30 80.30 1860 ---- ---- ---- ---- 78.90 -3.40 82.30 1865 ---- ---- ---- ---- 80.90 -3.50 84.40 1870 ---- ---- ---- ---- 83.00 -3.50 86.50 1875 ---- ---- ---- ---- 85.10 -3.50 88.60 1880 ---- ---- ---- ---- 87.20 -3.60 90.80 1885 ---- ---- ---- ---- 89.30 -3.70 93.00 1890 ---- ---- ---- ---- 91.50 -3.70 95.20 1895 ---- ---- ---- ---- 93.80 -3.70 97.50 1900 ---- ---- ---- ---- 96.00 -3.80 99.80 1905 ---- ---- ---- ---- 98.30 -3.90 102.20 1910 ---- ---- ---- ---- 100.70 -3.90 104.60 1915 ---- ---- ---- ---- 103.00 -4.00 107.00 1920 ---- ---- ---- ---- 105.40 -4.10 109.50 1925 ---- ---- ---- ---- 107.90 -4.10 112.00 1930 ---- ---- ---- ---- 110.40 -4.10 114.50 1935 ---- ---- ---- ---- 112.90 -4.20 117.10 1940 ---- ---- ---- ---- 115.40 -4.30 119.70 1945 ---- ---- ---- ---- 118.00 -4.30 122.30 1950 ---- ---- ---- ---- 120.60 -4.40 125.00 1955 ---- ---- ---- ---- 123.30 -4.40 127.70 1960 ---- ---- ---- ---- 126.00 -4.40 130.40 1965 ---- ---- ---- ---- 128.70 -4.50 133.20 1970 ---- ---- ---- ---- 131.50 -4.50 136.00 1975 ---- ---- ---- ---- 134.30 -4.60 138.90 1980 ---- ---- ---- ---- 137.10 -4.70 141.80 1985 ---- ---- ---- ---- 140.00 -4.70 144.70 1990 ---- ---- ---- ---- 142.90 -4.70 147.60 1995 ---- ---- ---- ---- 145.90 -4.70 150.60 2000 ---- ---- ---- ---- 148.80 -4.90 153.70 2005 ---- ---- ---- ---- 151.80 -4.90 156.70 2010 ---- ---- ---- ---- 154.90 -4.90 159.80 2015 ---- ---- ---- ---- 158.00 -4.90 162.90 2020 ---- ---- ---- ---- 161.10 -5.00 166.10 2025 ---- ---- ---- ---- 164.20 -5.10 169.30 2030 ---- ---- ---- ---- 167.40 -5.10 172.50 2035 ---- ---- ---- ---- 170.60 -5.20 175.80 2040 ---- ---- ---- ---- 173.90 -5.20 179.10 2045 ---- ---- ---- ---- 177.20 -5.20 182.40 2050 ---- ---- ---- ---- 180.50 -5.20 185.70 2055 ---- ---- ---- ---- 183.80 -5.30 189.10 2060 ---- ---- ---- ---- 187.20 -5.30 192.50 2065 ---- ---- ---- ---- 190.60 -5.40 196.00 2070 ---- ---- ---- ---- 194.00 -5.40 199.40 2075 ---- ---- ---- ---- 197.40 -5.50 202.90 2080 ---- ---- ---- ---- 200.90 -5.50 206.40 2085 ---- ---- ---- ---- 204.40 -5.60 210.00 2090 ---- ---- ---- ---- 207.90 -5.60 213.50 2095 ---- ---- ---- ---- 211.50 -5.60 217.10 2100 ---- ---- ---- ---- 215.00 -5.70 220.70 2105 ---- ---- ---- ---- 218.60 -5.70 224.30 2110 ---- ---- ---- ---- 222.20 -5.80 228.00 2115 ---- ---- ---- ---- 225.90 -5.80 231.70 2120 ---- ---- ---- ---- 229.50 -5.90 235.40 2125 ---- ---- ---- ---- 233.20 -5.90 239.10 2130 ---- ---- ---- ---- 236.90 -5.90 242.80 2135 ---- ---- ---- ---- 240.60 -5.90 246.50 2140 ---- ---- ---- ---- 244.30 -6.00 250.30 2145 ---- ---- ---- ---- 248.10 -6.00 254.10 2150 ---- ---- ---- ---- 251.90 -6.00 257.90 2155 ---- ---- ---- ---- 255.60 -6.10 261.70 2160 ---- ---- ---- ---- 259.40 -6.20 265.60 2165 ---- ---- ---- ---- 263.30 -6.10 269.40 2170 ---- ---- ---- ---- 267.10 -6.20 273.30 2175 ---- ---- ---- ---- 271.00 -6.20 277.20 2180 ---- ---- ---- ---- 274.80 -6.30 281.10 2185 ---- ---- ---- ---- 278.70 -6.30 285.00 2190 ---- ---- ---- ---- 282.60 -6.40 289.00 2195 ---- ---- ---- ---- 286.60 -6.30 292.90 2200 ---- ---- ---- ---- 290.50 -6.40 296.90 2210 ---- ---- ---- ---- 298.40 -6.50 304.90 2220 ---- ---- ---- ---- 306.40 -6.50 312.90 2225 ---- ---- ---- ---- 310.50 -6.50 317.00 2230 ---- ---- ---- ---- 314.50 -6.50 321.00 2240 ---- ---- ---- ---- 322.60 -6.60 329.20 2250 ---- ---- ---- ---- 330.80 -6.60 337.40 2260 ---- ---- ---- ---- 339.00 -6.70 345.70 2270 ---- ---- ---- ---- 347.20 -6.80 354.00 2275 ---- ---- ---- ---- 351.40 -6.80 358.20 2280 ---- ---- ---- ---- 355.60 -6.80 362.40 2290 ---- ---- ---- ---- 363.90 -6.90 370.80 2300 ---- ---- ---- ---- 372.40 -6.80 379.20 2325 ---- ---- ---- ---- 393.60 -7.00 400.60 2350 ---- ---- ---- ---- 415.10 -7.10 422.20 2375 ---- ---- ---- ---- 436.90 -7.20 444.10 2400 ---- ---- ---- ---- 458.90 -7.30 466.20 2425 ---- ---- ---- ---- 481.10 -7.40 488.50 2450 ---- ---- ---- ---- 503.50 -7.50 511.00 2475 ---- ---- ---- ---- 526.10 -7.50 533.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 2.20 -.10 2.30 1275 ---- ---- ---- ---- 2.70 -.10 2.80 1300 ---- ---- ---- ---- 3.20 -.20 3.40 1325 ---- ---- ---- ---- 3.90 -.20 4.10 1350 ---- ---- ---- ---- 4.70 -.20 4.90 1375 ---- ---- ---- ---- 5.60 -.30 5.90 1400 ---- ---- ---- ---- 6.60 -.40 7.00 1425 ---- ---- ---- ---- 7.80 -.40 8.20 1430 ---- ---- ---- ---- 8.10 -.40 8.50 1440 ---- ---- ---- ---- 8.60 -.50 9.10 1450 ---- ---- ---- ---- 9.20 -.50 9.70 1460 ---- ---- ---- ---- 9.80 -.50 10.30 1470 ---- ---- ---- ---- 10.40 -.60 11.00 1475 ---- ---- ---- ---- 10.80 -.50 11.30 1480 ---- ---- ---- ---- 11.10 -.60 11.70 1490 ---- ---- ---- ---- 11.80 -.60 12.40 1500 ---- ---- ---- ---- 12.60 -.60 13.20 1510 ---- ---- ---- ---- 13.40 -.60 14.00 1520 ---- ---- ---- ---- 14.20 -.70 14.90 1525 ---- ---- ---- ---- 14.60 -.70 15.30 1530 ---- ---- ---- ---- 15.00 -.80 15.80 1535 ---- ---- ---- ---- 15.50 -.80 16.30 1540 ---- ---- ---- ---- 16.00 -.70 16.70 1545 ---- ---- ---- ---- 16.40 -.80 17.20 1550 ---- ---- ---- ---- 16.90 -.80 17.70 1555 ---- ---- ---- ---- 17.40 -.80 18.20 1560 ---- ---- ---- ---- 17.90 -.90 18.80 1565 ---- ---- ---- ---- 18.40 -.90 19.30 1570 ---- ---- ---- ---- 18.90 -1.00 19.90 1575 ---- ---- ---- ---- 19.50 -.90 20.40 1580 ---- ---- ---- ---- 20.00 -1.00 21.00 1585 ---- ---- ---- ---- 20.60 -1.00 21.60 1590 ---- ---- ---- ---- 21.20 -1.00 22.20 1595 ---- ---- ---- ---- 21.80 -1.00 22.80 1600 ---- ---- ---- ---- 22.40 -1.00 23.40 1605 ---- ---- ---- ---- 23.00 -1.10 24.10 1610 ---- ---- ---- ---- 23.60 -1.20 24.80 1615 ---- ---- ---- ---- 24.30 -1.10 25.40 1620 ---- ---- ---- ---- 25.00 -1.10 26.10 1625 ---- ---- ---- ---- 25.60 -1.20 26.80 1630 ---- ---- ---- ---- 26.30 -1.20 27.50 1635 ---- ---- ---- ---- 27.00 -1.30 28.30 1640 ---- ---- ---- ---- 27.80 -1.20 29.00 1645 ---- ---- ---- ---- 28.50 -1.30 29.80 1650 ---- ---- ---- ---- 29.30 -1.30 30.60 1655 ---- ---- ---- ---- 30.00 -1.40 31.40 1660 ---- ---- ---- ---- 30.80 -1.40 32.20 1665 ---- ---- ---- ---- 31.70 -1.40 33.10 1670 ---- ---- ---- ---- 32.50 -1.40 33.90 1675 ---- ---- ---- ---- 33.30 -1.50 34.80 1680 ---- ---- ---- ---- 34.20 -1.50 35.70 1685 ---- ---- ---- ---- 35.10 -1.60 36.70 1690 ---- ---- ---- ---- 36.00 -1.60 37.60 1695 ---- ---- ---- ---- 37.00 -1.60 38.60 1700 ---- ---- ---- ---- 37.90 -1.70 39.60 1705 ---- ---- ---- ---- 38.90 -1.70 40.60 1710 ---- ---- ---- ---- 39.90 -1.70 41.60 1715 ---- ---- ---- ---- 40.90 -1.80 42.70 1720 ---- ---- ---- ---- 42.00 -1.80 43.80 1725 ---- ---- ---- ---- 43.00 -1.90 44.90 1730 ---- ---- ---- ---- 44.10 -1.90 46.00 1735 ---- ---- ---- ---- 45.30 -1.90 47.20 1740 ---- ---- ---- ---- 46.40 -2.00 48.40 1745 ---- ---- ---- ---- 47.60 -2.00 49.60 1750 ---- ---- ---- ---- 48.80 -2.10 50.90 1755 ---- ---- ---- ---- 50.00 -2.10 52.10 1760 ---- ---- ---- ---- 51.30 -2.10 53.40 1765 ---- ---- ---- ---- 52.60 -2.20 54.80 1770 ---- ---- ---- ---- 53.90 -2.20 56.10 1775 ---- ---- ---- ---- 55.30 -2.20 57.50 1780 ---- ---- ---- ---- 56.70 -2.30 59.00 1785 ---- ---- ---- ---- 58.10 -2.30 60.40 1790 ---- ---- ---- ---- 59.50 -2.40 61.90 1795 ---- ---- ---- ---- 61.00 -2.40 63.40 1800 ---- ---- 62.70A 62.70A 62.50 -2.50 65.00 1805 ---- ---- ---- ---- 64.10 -2.50 66.60 1810 ---- ---- ---- ---- 65.60 -2.60 68.20 1815 ---- ---- ---- ---- 67.30 -2.60 69.90 1820 ---- ---- ---- ---- 68.90 -2.70 71.60 1825 ---- ---- ---- ---- 70.60 -2.70 73.30 1830 ---- ---- ---- ---- 72.30 -2.80 75.10 1835 ---- ---- ---- ---- 74.10 -2.80 76.90 1840 ---- ---- ---- ---- 75.90 -2.90 78.80 1845 ---- ---- ---- ---- 77.70 -3.00 80.70 1850 ---- ---- ---- ---- 79.60 -3.00 82.60 1855 ---- ---- ---- ---- 81.50 -3.00 84.50 1860 ---- ---- ---- ---- 83.40 -3.10 86.50 1865 ---- ---- ---- ---- 85.40 -3.10 88.50 1870 ---- ---- ---- ---- 87.40 -3.20 90.60 1875 ---- ---- ---- ---- 89.40 -3.30 92.70 1880 ---- ---- ---- ---- 91.50 -3.30 94.80 1885 ---- ---- ---- ---- 93.60 -3.40 97.00 1890 ---- ---- ---- ---- 95.80 -3.40 99.20 1895 ---- ---- ---- ---- 98.00 -3.50 101.50 1900 ---- ---- 99.50A 99.50A 100.20 -3.60 103.80 1905 ---- ---- ---- ---- 102.50 -3.60 106.10 1910 ---- ---- ---- ---- 104.80 -3.60 108.40 1915 ---- ---- ---- ---- 107.10 -3.70 110.80 1920 ---- ---- ---- ---- 109.50 -3.80 113.30 1925 ---- ---- ---- ---- 111.90 -3.80 115.70 1930 ---- ---- ---- ---- 114.30 -3.90 118.20 1935 ---- ---- ---- ---- 116.80 -4.00 120.80 1940 ---- ---- ---- ---- 119.30 -4.00 123.30 1945 ---- ---- ---- ---- 121.90 -4.00 125.90 1950 ---- ---- ---- ---- 124.50 -4.10 128.60 1955 ---- ---- ---- ---- 127.10 -4.20 131.30 1960 ---- ---- ---- ---- 129.80 -4.20 134.00 1965 ---- ---- ---- ---- 132.40 -4.30 136.70 1970 ---- ---- ---- ---- 135.20 -4.30 139.50 1975 ---- ---- ---- ---- 137.90 -4.40 142.30 1980 ---- ---- ---- ---- 140.70 -4.40 145.10 1985 ---- ---- ---- ---- 143.50 -4.50 148.00 1990 ---- ---- ---- ---- 146.40 -4.50 150.90 1995 ---- ---- ---- ---- 149.30 -4.60 153.90 2000 ---- ---- ---- ---- 152.20 -4.70 156.90 2005 ---- ---- ---- ---- 155.20 -4.70 159.90 2010 ---- ---- ---- ---- 158.20 -4.70 162.90 2015 ---- ---- ---- ---- 161.20 -4.80 166.00 2020 ---- ---- ---- ---- 164.20 -4.90 169.10 2025 ---- ---- ---- ---- 167.30 -4.90 172.20 2030 ---- ---- ---- ---- 170.40 -5.00 175.40 2035 ---- ---- ---- ---- 173.60 -5.00 178.60 2040 ---- ---- ---- ---- 176.70 -5.10 181.80 2045 ---- ---- ---- ---- 179.90 -5.10 185.00 2050 ---- ---- ---- ---- 183.20 -5.10 188.30 2055 ---- ---- ---- ---- 186.40 -5.20 191.60 2060 ---- ---- ---- ---- 189.70 -5.20 194.90 2065 ---- ---- ---- ---- 193.00 -5.30 198.30 2070 ---- ---- ---- ---- 196.30 -5.40 201.70 2075 ---- ---- ---- ---- 199.70 -5.40 205.10 2080 ---- ---- ---- ---- 203.10 -5.40 208.50 2085 ---- ---- ---- ---- 206.50 -5.50 212.00 2090 ---- ---- ---- ---- 210.00 -5.50 215.50 2095 ---- ---- ---- ---- 213.40 -5.60 219.00 2100 ---- ---- ---- ---- 216.90 -5.60 222.50 2105 ---- ---- ---- ---- 220.40 -5.70 226.10 2110 ---- ---- ---- ---- 224.00 -5.70 229.70 2115 ---- ---- ---- ---- 227.50 -5.80 233.30 2120 ---- ---- ---- ---- 231.10 -5.80 236.90 2125 ---- ---- ---- ---- 234.70 -5.80 240.50 2130 ---- ---- ---- ---- 238.40 -5.80 244.20 2135 ---- ---- ---- ---- 242.00 -5.90 247.90 2140 ---- ---- ---- ---- 245.70 -5.90 251.60 2145 ---- ---- ---- ---- 249.40 -5.90 255.30 2150 ---- ---- ---- ---- 253.10 -6.00 259.10 2155 ---- ---- ---- ---- 256.90 -6.00 262.90 2160 ---- ---- ---- ---- 260.60 -6.10 266.70 2165 ---- ---- ---- ---- 264.40 -6.10 270.50 2170 ---- ---- ---- ---- 268.20 -6.10 274.30 2175 ---- ---- ---- ---- 272.00 -6.20 278.20 2180 ---- ---- ---- ---- 275.90 -6.10 282.00 2190 ---- ---- ---- ---- 283.60 -6.20 289.80 2200 ---- ---- ---- ---- 291.40 -6.30 297.70 2210 ---- ---- ---- ---- 299.20 -6.40 305.60 2220 ---- ---- ---- ---- 307.20 -6.40 313.60 2225 ---- ---- ---- ---- 311.20 -6.40 317.60 2230 ---- ---- ---- ---- 315.20 -6.40 321.60 2240 ---- ---- ---- ---- 323.20 -6.50 329.70 2250 ---- ---- ---- ---- 331.30 -6.60 337.90 2260 ---- ---- ---- ---- 339.50 -6.60 346.10 2275 ---- ---- ---- ---- 351.90 -6.60 358.50 2300 ---- ---- ---- ---- 372.70 -6.80 379.50 2325 ---- ---- ---- ---- 393.90 -6.80 400.70 2350 ---- ---- ---- ---- 415.30 -7.00 422.30 2375 ---- ---- ---- ---- 437.00 -7.00 444.00 2400 ---- ---- ---- ---- 458.90 -7.10 466.00 2425 ---- ---- ---- ---- 481.10 -7.20 488.30 2450 ---- ---- ---- ---- 503.40 -7.30 510.70 3000 ---- ---- ---- ---- 1026.60 -8.50 1035.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 3.80 -.30 4.10 1275 ---- ---- ---- ---- 4.40 -.30 4.70 1300 ---- ---- ---- ---- 5.00 -.40 5.40 1325 ---- ---- ---- ---- 5.80 -.40 6.20 1350 ---- ---- ---- ---- 6.60 -.50 7.10 1375 ---- ---- ---- ---- 7.60 -.40 8.00 1400 ---- ---- ---- ---- 8.60 -.60 9.20 1425 ---- ---- ---- ---- 9.80 -.60 10.40 1440 ---- ---- ---- ---- 10.60 -.60 11.20 1450 ---- ---- ---- ---- 11.10 -.70 11.80 1460 ---- ---- ---- ---- 11.70 -.70 12.40 1470 ---- ---- ---- ---- 12.20 -.80 13.00 1475 ---- ---- ---- ---- 12.60 -.70 13.30 1480 ---- ---- ---- ---- 12.90 -.70 13.60 1490 ---- ---- ---- ---- 13.50 -.80 14.30 1500 ---- ---- ---- ---- 14.20 -.80 15.00 1510 ---- ---- ---- ---- 14.90 -.80 15.70 1520 ---- ---- ---- ---- 15.60 -.90 16.50 1525 ---- ---- ---- ---- 16.00 -.90 16.90 1530 ---- ---- ---- ---- 16.40 -.90 17.30 1540 ---- ---- ---- ---- 17.20 -.90 18.10 1545 ---- ---- ---- ---- 17.60 -1.00 18.60 1550 ---- ---- ---- ---- 18.00 -1.00 19.00 1555 ---- ---- ---- ---- 18.40 -1.10 19.50 1560 ---- ---- ---- ---- 18.90 -1.00 19.90 1565 ---- ---- ---- ---- 19.30 -1.10 20.40 1570 ---- ---- ---- ---- 19.80 -1.10 20.90 1575 ---- ---- ---- ---- 20.30 -1.10 21.40 1580 ---- ---- ---- ---- 20.80 -1.10 21.90 1585 ---- ---- ---- ---- 21.30 -1.20 22.50 1590 ---- ---- ---- ---- 21.80 -1.20 23.00 1595 ---- ---- ---- ---- 22.30 -1.30 23.60 1600 ---- ---- ---- ---- 22.90 -1.20 24.10 1605 ---- ---- ---- ---- 23.40 -1.30 24.70 1610 ---- ---- ---- ---- 24.00 -1.30 25.30 1615 ---- ---- ---- ---- 24.60 -1.30 25.90 1620 ---- ---- ---- ---- 25.20 -1.40 26.60 1625 ---- ---- ---- ---- 25.80 -1.40 27.20 1630 ---- ---- ---- ---- 26.50 -1.40 27.90 1635 ---- ---- ---- ---- 27.10 -1.50 28.60 1640 ---- ---- ---- ---- 27.80 -1.50 29.30 1645 ---- ---- ---- ---- 28.50 -1.50 30.00 1650 ---- ---- ---- ---- 29.20 -1.50 30.70 1655 ---- ---- ---- ---- 29.90 -1.60 31.50 1660 ---- ---- ---- ---- 30.70 -1.60 32.30 1665 ---- ---- ---- ---- 31.50 -1.60 33.10 1670 ---- ---- ---- ---- 32.30 -1.60 33.90 1675 ---- ---- ---- ---- 33.10 -1.70 34.80 1680 ---- ---- ---- ---- 33.90 -1.80 35.70 1685 ---- ---- ---- ---- 34.80 -1.80 36.60 1690 ---- ---- ---- ---- 35.70 -1.80 37.50 1695 ---- ---- ---- ---- 36.60 -1.90 38.50 1700 ---- ---- ---- ---- 37.60 -1.80 39.40 1705 ---- ---- ---- ---- 38.50 -1.90 40.40 1710 ---- ---- ---- ---- 39.50 -2.00 41.50 1715 ---- ---- ---- ---- 40.60 -1.90 42.50 1720 ---- ---- ---- ---- 41.60 -2.00 43.60 1725 ---- ---- ---- ---- 42.70 -2.10 44.80 1730 ---- ---- ---- ---- 43.80 -2.10 45.90 1735 ---- ---- ---- ---- 45.00 -2.10 47.10 1740 ---- ---- ---- ---- 46.20 -2.10 48.30 1745 ---- ---- ---- ---- 47.40 -2.20 49.60 1750 ---- ---- ---- ---- 48.60 -2.30 50.90 1755 ---- ---- ---- ---- 49.90 -2.30 52.20 1760 ---- ---- ---- ---- 51.20 -2.30 53.50 1765 ---- ---- ---- ---- 52.50 -2.40 54.90 1770 ---- ---- ---- ---- 53.90 -2.40 56.30 1775 ---- ---- ---- ---- 55.30 -2.50 57.80 1780 ---- ---- ---- ---- 56.70 -2.50 59.20 1785 ---- ---- ---- ---- 58.20 -2.60 60.80 1790 ---- ---- ---- ---- 59.70 -2.60 62.30 1795 ---- ---- ---- ---- 61.20 -2.70 63.90 1800 ---- ---- ---- ---- 62.80 -2.70 65.50 1805 ---- ---- ---- ---- 64.40 -2.70 67.10 1810 ---- ---- ---- ---- 66.00 -2.80 68.80 1815 ---- ---- ---- ---- 67.60 -2.80 70.40 1820 ---- ---- ---- ---- 69.30 -2.90 72.20 1825 ---- ---- ---- ---- 71.00 -2.90 73.90 1830 ---- ---- ---- ---- 72.80 -2.90 75.70 1835 ---- ---- ---- ---- 74.50 -3.10 77.60 1840 ---- ---- ---- ---- 76.40 -3.00 79.40 1845 ---- ---- ---- ---- 78.20 -3.10 81.30 1850 ---- ---- ---- ---- 80.10 -3.10 83.20 1855 ---- ---- ---- ---- 82.00 -3.20 85.20 1860 ---- ---- ---- ---- 83.90 -3.30 87.20 1865 ---- ---- ---- ---- 85.90 -3.30 89.20 1870 ---- ---- ---- ---- 87.90 -3.40 91.30 1875 ---- ---- ---- ---- 90.00 -3.30 93.30 1880 ---- ---- ---- ---- 92.00 -3.50 95.50 1885 ---- ---- ---- ---- 94.10 -3.50 97.60 1890 ---- ---- ---- ---- 96.30 -3.50 99.80 1895 ---- ---- ---- ---- 98.50 -3.50 102.00 1900 ---- ---- ---- ---- 100.70 -3.60 104.30 1905 ---- ---- ---- ---- 102.90 -3.70 106.60 1910 ---- ---- ---- ---- 105.20 -3.70 108.90 1915 ---- ---- ---- ---- 107.50 -3.80 111.30 1920 ---- ---- ---- ---- 109.90 -3.80 113.70 1925 ---- ---- ---- ---- 112.30 -3.80 116.10 1930 ---- ---- ---- ---- 114.70 -3.90 118.60 1935 ---- ---- ---- ---- 117.10 -4.00 121.10 1940 ---- ---- ---- ---- 119.60 -4.00 123.60 1945 ---- ---- ---- ---- 122.10 -4.10 126.20 1950 ---- ---- ---- ---- 124.70 -4.10 128.80 1955 ---- ---- ---- ---- 127.30 -4.10 131.40 1960 ---- ---- ---- ---- 129.90 -4.20 134.10 1965 ---- ---- ---- ---- 132.60 -4.20 136.80 1970 ---- ---- ---- ---- 135.20 -4.30 139.50 1975 ---- ---- ---- ---- 138.00 -4.30 142.30 1980 ---- ---- ---- ---- 140.70 -4.40 145.10 1985 ---- ---- ---- ---- 143.50 -4.40 147.90 1990 ---- ---- ---- ---- 146.40 -4.40 150.80 1995 ---- ---- ---- ---- 149.20 -4.50 153.70 2000 ---- ---- ---- ---- 152.10 -4.60 156.70 2005 ---- ---- ---- ---- 155.00 -4.60 159.60 2010 ---- ---- ---- ---- 158.00 -4.60 162.60 2015 ---- ---- ---- ---- 161.00 -4.70 165.70 2020 ---- ---- ---- ---- 164.00 -4.80 168.80 2025 ---- ---- ---- ---- 167.10 -4.80 171.90 2030 ---- ---- ---- ---- 170.20 -4.80 175.00 2035 ---- ---- ---- ---- 173.30 -4.90 178.20 2040 ---- ---- ---- ---- 176.50 -4.90 181.40 2045 ---- ---- ---- ---- 179.70 -4.90 184.60 2050 ---- ---- ---- ---- 182.90 -5.00 187.90 2055 ---- ---- ---- ---- 186.20 -5.00 191.20 2060 ---- ---- ---- ---- 189.50 -5.00 194.50 2065 ---- ---- ---- ---- 192.80 -5.10 197.90 2070 ---- ---- ---- ---- 196.20 -5.10 201.30 2075 ---- ---- ---- ---- 199.50 -5.20 204.70 2080 ---- ---- ---- ---- 202.90 -5.20 208.10 2085 ---- ---- ---- ---- 206.30 -5.30 211.60 2090 ---- ---- ---- ---- 209.80 -5.30 215.10 2095 ---- ---- ---- ---- 213.30 -5.30 218.60 2100 ---- ---- ---- ---- 216.80 -5.30 222.10 2105 ---- ---- ---- ---- 220.30 -5.40 225.70 2110 ---- ---- ---- ---- 223.80 -5.40 229.20 2115 ---- ---- ---- ---- 227.40 -5.40 232.80 2120 ---- ---- ---- ---- 230.90 -5.50 236.40 2125 ---- ---- ---- ---- 234.50 -5.60 240.10 2130 ---- ---- ---- ---- 238.10 -5.60 243.70 2135 ---- ---- ---- ---- 241.80 -5.60 247.40 2140 ---- ---- ---- ---- 245.40 -5.70 251.10 2145 ---- ---- ---- ---- 249.10 -5.60 254.70 2150 ---- ---- ---- ---- 252.80 -5.70 258.50 2155 ---- ---- ---- ---- 256.50 -5.70 262.20 2160 ---- ---- ---- ---- 260.20 -5.70 265.90 2165 ---- ---- ---- ---- 263.90 -5.80 269.70 2170 ---- ---- ---- ---- 267.60 -5.90 273.50 2175 ---- ---- ---- ---- 271.40 -5.90 277.30 2180 ---- ---- ---- ---- 275.20 -5.90 281.10 2190 ---- ---- ---- ---- 282.80 -5.90 288.70 2200 ---- ---- ---- ---- 290.40 -6.00 296.40 2210 ---- ---- ---- ---- 298.10 -6.10 304.20 2220 ---- ---- ---- ---- 305.90 -6.10 312.00 2225 ---- ---- ---- ---- 309.80 -6.20 316.00 2230 ---- ---- ---- ---- 313.80 -6.10 319.90 2240 ---- ---- ---- ---- 321.70 -6.20 327.90 2250 ---- ---- ---- ---- 329.60 -6.30 335.90 2260 ---- ---- ---- ---- 337.60 -6.40 344.00 2270 ---- ---- ---- ---- 345.70 -6.40 352.10 2275 ---- ---- ---- ---- 349.70 -6.50 356.20 2280 ---- ---- ---- ---- 353.80 ---- ---- 2300 ---- ---- ---- ---- 370.20 -6.50 376.70 2325 ---- ---- ---- ---- 390.90 -6.70 397.60 2350 ---- ---- ---- ---- 412.00 -6.70 418.70 2375 ---- ---- ---- ---- 433.20 -6.90 440.10 2400 ---- ---- ---- ---- 454.80 -6.90 461.70 2425 ---- ---- ---- ---- 476.50 -7.00 483.50 2450 ---- ---- ---- ---- 498.50 -7.10 505.60 2475 ---- ---- ---- ---- 520.60 ---- ---- OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.60 -.30 4.90 1275 ---- ---- ---- ---- 5.30 -.40 5.70 1300 ---- ---- ---- ---- 6.10 -.30 6.40 1325 ---- ---- ---- ---- 6.90 -.40 7.30 1350 ---- ---- ---- ---- 7.80 -.50 8.30 1375 ---- ---- ---- ---- 8.90 -.50 9.40 1400 ---- ---- ---- ---- 10.00 -.60 10.60 1425 ---- ---- ---- ---- 11.30 -.70 12.00 1440 ---- ---- ---- ---- 12.10 -.70 12.80 1450 ---- ---- ---- ---- 12.70 -.80 13.50 1460 ---- ---- ---- ---- 13.30 -.80 14.10 1470 ---- ---- ---- ---- 14.00 -.80 14.80 1475 ---- ---- ---- ---- 14.30 -.80 15.10 1480 ---- ---- ---- ---- 14.60 -.80 15.40 1490 ---- ---- ---- ---- 15.30 -.90 16.20 1500 ---- ---- ---- ---- 16.00 -.90 16.90 1510 ---- ---- ---- ---- 16.80 -.90 17.70 1520 ---- ---- ---- ---- 17.50 -1.00 18.50 1525 ---- ---- ---- ---- 17.90 -1.00 18.90 1530 ---- ---- ---- ---- 18.40 -1.00 19.40 1540 ---- ---- ---- ---- 19.20 -1.00 20.20 1545 ---- ---- ---- ---- 19.60 -1.10 20.70 1550 ---- ---- ---- ---- 20.10 -1.10 21.20 1555 ---- ---- ---- ---- 20.50 -1.10 21.60 1560 ---- ---- ---- ---- 21.00 -1.10 22.10 1565 ---- ---- ---- ---- 21.50 -1.10 22.60 1570 ---- ---- ---- ---- 22.00 -1.20 23.20 1575 ---- ---- ---- ---- 22.50 -1.20 23.70 1580 ---- ---- ---- ---- 23.00 -1.20 24.20 1585 ---- ---- ---- ---- 23.50 -1.30 24.80 1590 ---- ---- ---- ---- 24.10 -1.20 25.30 1595 ---- ---- ---- ---- 24.60 -1.30 25.90 1600 ---- ---- ---- ---- 25.20 -1.30 26.50 1605 ---- ---- ---- ---- 25.80 -1.30 27.10 1610 ---- ---- ---- ---- 26.40 -1.40 27.80 1615 ---- ---- ---- ---- 27.00 -1.40 28.40 1620 ---- ---- ---- ---- 27.70 -1.40 29.10 1625 ---- ---- ---- ---- 28.30 -1.50 29.80 1630 ---- ---- ---- ---- 29.00 -1.50 30.50 1635 ---- ---- ---- ---- 29.70 -1.50 31.20 1640 ---- ---- ---- ---- 30.40 -1.50 31.90 1645 ---- ---- ---- ---- 31.10 -1.60 32.70 1650 ---- ---- ---- ---- 31.90 -1.60 33.50 1655 ---- ---- ---- ---- 32.60 -1.70 34.30 1660 ---- ---- ---- ---- 33.40 -1.70 35.10 1665 ---- ---- ---- ---- 34.20 -1.70 35.90 1670 ---- ---- ---- ---- 35.10 -1.70 36.80 1675 ---- ---- ---- ---- 35.90 -1.80 37.70 1680 ---- ---- ---- ---- 36.80 -1.80 38.60 1685 ---- ---- ---- ---- 37.70 -1.80 39.50 1690 ---- ---- ---- ---- 38.70 -1.80 40.50 1695 ---- ---- ---- ---- 39.60 -1.90 41.50 1700 ---- ---- ---- ---- 40.60 -1.90 42.50 1705 ---- ---- ---- ---- 41.60 -1.90 43.50 1710 ---- ---- ---- ---- 42.60 -2.00 44.60 1715 ---- ---- ---- ---- 43.70 -2.00 45.70 1720 ---- ---- ---- ---- 44.80 -2.00 46.80 1725 ---- ---- ---- ---- 45.90 -2.10 48.00 1730 ---- ---- ---- ---- 47.10 -2.10 49.20 1735 ---- ---- ---- ---- 48.30 -2.10 50.40 1740 ---- ---- ---- ---- 49.50 -2.20 51.70 1745 ---- ---- ---- ---- 50.70 -2.30 53.00 1750 ---- ---- ---- ---- 52.00 -2.30 54.30 1755 ---- ---- ---- ---- 53.30 -2.30 55.60 1760 ---- ---- ---- ---- 54.70 -2.30 57.00 1765 ---- ---- ---- ---- 56.00 -2.40 58.40 1770 ---- ---- ---- ---- 57.40 -2.50 59.90 1775 ---- ---- ---- ---- 58.90 -2.50 61.40 1780 ---- ---- ---- ---- 60.30 -2.60 62.90 1785 ---- ---- ---- ---- 61.80 -2.60 64.40 1790 ---- ---- ---- ---- 63.30 -2.70 66.00 1795 ---- ---- ---- ---- 64.90 -2.70 67.60 1800 ---- ---- ---- ---- 66.50 -2.70 69.20 1805 ---- ---- ---- ---- 68.10 -2.70 70.80 1810 ---- ---- ---- ---- 69.70 -2.80 72.50 1815 ---- ---- ---- ---- 71.40 -2.90 74.30 1820 ---- ---- ---- ---- 73.10 -2.90 76.00 1825 ---- ---- ---- ---- 74.90 -2.90 77.80 1830 ---- ---- ---- ---- 76.70 -2.90 79.60 1835 ---- ---- ---- ---- 78.50 -3.00 81.50 1840 ---- ---- ---- ---- 80.30 -3.10 83.40 1845 ---- ---- ---- ---- 82.20 -3.10 85.30 1850 ---- ---- ---- ---- 84.10 -3.10 87.20 1855 ---- ---- ---- ---- 86.00 -3.20 89.20 1860 ---- ---- ---- ---- 88.00 -3.20 91.20 1865 ---- ---- ---- ---- 90.00 -3.30 93.30 1870 ---- ---- ---- ---- 92.00 -3.30 95.30 1875 ---- ---- ---- ---- 94.10 -3.40 97.50 1880 ---- ---- ---- ---- 96.20 -3.40 99.60 1885 ---- ---- ---- ---- 98.30 -3.50 101.80 1890 ---- ---- ---- ---- 100.50 -3.50 104.00 1895 ---- ---- ---- ---- 102.70 -3.60 106.30 1900 ---- ---- ---- ---- 104.90 -3.60 108.50 1905 ---- ---- ---- ---- 107.20 -3.70 110.90 1910 ---- ---- ---- ---- 109.50 -3.70 113.20 1915 ---- ---- ---- ---- 111.90 -3.70 115.60 1920 ---- ---- ---- ---- 114.20 -3.80 118.00 1925 ---- ---- ---- ---- 116.60 -3.90 120.50 1930 ---- ---- ---- ---- 119.10 -3.80 122.90 1935 ---- ---- ---- ---- 121.50 -4.00 125.50 1940 ---- ---- ---- ---- 124.10 -3.90 128.00 1945 ---- ---- ---- ---- 126.60 -4.00 130.60 1950 ---- ---- ---- ---- 129.20 -4.00 133.20 1955 ---- ---- ---- ---- 131.80 -4.10 135.90 1960 ---- ---- ---- ---- 134.40 -4.10 138.50 1965 ---- ---- ---- ---- 137.10 -4.20 141.30 1970 ---- ---- ---- ---- 139.80 -4.20 144.00 1975 ---- ---- ---- ---- 142.50 -4.30 146.80 1980 ---- ---- ---- ---- 145.30 -4.30 149.60 1985 ---- ---- ---- ---- 148.10 -4.40 152.50 1990 ---- ---- ---- ---- 150.90 -4.40 155.30 1995 ---- ---- ---- ---- 153.80 -4.40 158.20 2000 ---- ---- ---- ---- 156.70 -4.50 161.20 2005 ---- ---- ---- ---- 159.60 -4.60 164.20 2010 ---- ---- ---- ---- 162.60 -4.60 167.20 2015 ---- ---- ---- ---- 165.60 -4.60 170.20 2020 ---- ---- ---- ---- 168.70 -4.60 173.30 2025 ---- ---- ---- ---- 171.80 -4.60 176.40 2030 ---- ---- ---- ---- 174.90 -4.70 179.60 2035 ---- ---- ---- ---- 178.00 -4.80 182.80 2040 ---- ---- ---- ---- 181.20 -4.80 186.00 2045 ---- ---- ---- ---- 184.40 -4.90 189.30 2050 ---- ---- ---- ---- 187.60 -4.90 192.50 2055 ---- ---- ---- ---- 190.90 -4.90 195.80 2060 ---- ---- ---- ---- 194.20 -5.00 199.20 2065 ---- ---- ---- ---- 197.50 -5.10 202.60 2070 ---- ---- ---- ---- 200.90 -5.00 205.90 2075 ---- ---- ---- ---- 204.30 -5.10 209.40 2080 ---- ---- ---- ---- 207.70 -5.10 212.80 2085 ---- ---- ---- ---- 211.10 -5.20 216.30 2090 ---- ---- ---- ---- 214.60 -5.20 219.80 2095 ---- ---- ---- ---- 218.00 -5.30 223.30 2100 ---- ---- ---- ---- 221.50 -5.30 226.80 2105 ---- ---- ---- ---- 225.00 -5.30 230.30 2110 ---- ---- ---- ---- 228.60 -5.30 233.90 2115 ---- ---- ---- ---- 232.10 -5.40 237.50 2120 ---- ---- ---- ---- 235.70 -5.40 241.10 2125 ---- ---- ---- ---- 239.20 -5.50 244.70 2130 ---- ---- ---- ---- 242.80 -5.50 248.30 2135 ---- ---- ---- ---- 246.40 -5.50 251.90 2140 ---- ---- ---- ---- 250.00 -5.60 255.60 2145 ---- ---- ---- ---- 253.70 -5.50 259.20 2150 ---- ---- ---- ---- 257.30 -5.60 262.90 2155 ---- ---- ---- ---- 261.00 -5.60 266.60 2160 ---- ---- ---- ---- 264.60 -5.70 270.30 2165 ---- ---- ---- ---- 268.30 -5.70 274.00 2170 ---- ---- ---- ---- 272.00 -5.70 277.70 2175 ---- ---- ---- ---- 275.80 -5.70 281.50 2180 ---- ---- ---- ---- 279.50 -5.80 285.30 2190 ---- ---- ---- ---- 287.10 -5.80 292.90 2200 ---- ---- ---- ---- 294.80 -5.80 300.60 2210 ---- ---- ---- ---- 302.50 -6.00 308.50 2220 ---- ---- ---- ---- 310.40 -6.00 316.40 2225 ---- ---- ---- ---- 314.40 -6.00 320.40 2230 ---- ---- ---- ---- 318.40 -6.10 324.50 2240 ---- ---- ---- ---- 326.50 -6.10 332.60 2250 ---- ---- ---- ---- 334.60 -6.10 340.70 2260 ---- ---- ---- ---- 342.70 -6.20 348.90 2270 ---- ---- ---- ---- 350.90 -6.30 357.20 2275 ---- ---- ---- ---- 355.00 -6.30 361.30 2280 ---- ---- ---- ---- 359.20 ---- ---- 2300 ---- ---- ---- ---- 375.80 -6.40 382.20 2325 ---- ---- ---- ---- 396.90 -6.40 403.30 2350 ---- ---- ---- ---- 418.20 -6.50 424.70 2375 ---- ---- ---- ---- 439.70 -6.70 446.40 2400 ---- ---- ---- ---- 461.50 -6.70 468.20 2425 ---- ---- ---- ---- 483.40 -6.80 490.20 2450 ---- ---- ---- ---- 505.60 -6.90 512.50 2475 ---- ---- ---- ---- 527.90 ---- ---- OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 4.90 -.30 5.20 1275 ---- ---- ---- ---- 5.60 -.30 5.90 1300 ---- ---- ---- ---- 6.40 -.40 6.80 1325 ---- ---- ---- ---- 7.30 -.50 7.80 1350 ---- ---- ---- ---- 8.40 -.40 8.80 1375 ---- ---- ---- ---- 9.50 -.50 10.00 1400 ---- ---- ---- ---- 10.80 -.60 11.40 1425 ---- ---- ---- ---- 12.20 -.60 12.80 1450 ---- ---- ---- ---- 13.70 -.70 14.40 1460 ---- ---- ---- ---- 14.40 -.70 15.10 1470 ---- ---- ---- ---- 15.10 -.80 15.90 1475 ---- ---- ---- ---- 15.40 -.80 16.20 1480 ---- ---- ---- ---- 15.80 -.80 16.60 1490 ---- ---- ---- ---- 16.50 -.90 17.40 1500 ---- ---- ---- ---- 17.30 -.90 18.20 1510 ---- ---- ---- ---- 18.10 -1.00 19.10 1520 ---- ---- ---- ---- 19.00 -.90 19.90 1525 ---- ---- ---- ---- 19.40 -1.00 20.40 1530 ---- ---- ---- ---- 19.90 -1.00 20.90 1540 ---- ---- ---- ---- 20.80 -1.00 21.80 1545 ---- ---- ---- ---- 21.20 -1.10 22.30 1550 ---- ---- ---- ---- 21.70 -1.10 22.80 1555 ---- ---- ---- ---- 22.20 -1.10 23.30 1560 ---- ---- ---- ---- 22.70 -1.10 23.80 1565 ---- ---- ---- ---- 23.20 -1.10 24.30 1570 ---- ---- ---- ---- 23.70 -1.20 24.90 1575 ---- ---- ---- ---- 24.20 -1.20 25.40 1580 ---- ---- ---- ---- 24.80 -1.20 26.00 1585 ---- ---- ---- ---- 25.30 -1.20 26.50 1590 ---- ---- ---- ---- 25.90 -1.20 27.10 1595 ---- ---- ---- ---- 26.40 -1.30 27.70 1600 ---- ---- ---- ---- 27.00 -1.30 28.30 1605 ---- ---- ---- ---- 27.60 -1.30 28.90 1610 ---- ---- ---- ---- 28.20 -1.30 29.50 1615 ---- ---- ---- ---- 28.80 -1.40 30.20 1620 ---- ---- ---- ---- 29.40 -1.40 30.80 1625 ---- ---- ---- ---- 30.00 -1.50 31.50 1630 ---- ---- ---- ---- 30.70 -1.40 32.10 1635 ---- ---- ---- ---- 31.30 -1.50 32.80 1640 ---- ---- ---- ---- 32.00 -1.50 33.50 1645 ---- ---- ---- ---- 32.70 -1.50 34.20 1650 ---- ---- ---- ---- 33.40 -1.50 34.90 1655 ---- ---- ---- ---- 34.10 -1.60 35.70 1660 ---- ---- ---- ---- 34.90 -1.60 36.50 1665 ---- ---- ---- ---- 35.70 -1.60 37.30 1670 ---- ---- ---- ---- 36.50 -1.60 38.10 1675 ---- ---- ---- ---- 37.30 -1.70 39.00 1680 ---- ---- ---- ---- 38.10 -1.80 39.90 1685 ---- ---- ---- ---- 39.00 -1.80 40.80 1690 ---- ---- ---- ---- 39.90 -1.80 41.70 1695 ---- ---- ---- ---- 40.90 -1.80 42.70 1700 ---- ---- ---- ---- 41.80 -1.90 43.70 1705 ---- ---- ---- ---- 42.80 -1.90 44.70 1710 ---- ---- ---- ---- 43.80 -1.90 45.70 1715 ---- ---- ---- ---- 44.90 -1.90 46.80 1720 ---- ---- ---- ---- 45.90 -2.00 47.90 1725 ---- ---- ---- ---- 47.00 -2.10 49.10 1730 ---- ---- ---- ---- 48.10 -2.10 50.20 1735 ---- ---- ---- ---- 49.30 -2.10 51.40 1740 ---- ---- ---- ---- 50.50 -2.10 52.60 1745 ---- ---- ---- ---- 51.70 -2.20 53.90 1750 ---- ---- ---- ---- 52.90 -2.20 55.10 1755 ---- ---- ---- ---- 54.20 -2.20 56.40 1760 ---- ---- ---- ---- 55.50 -2.30 57.80 1765 ---- ---- ---- ---- 56.80 -2.40 59.20 1770 ---- ---- ---- ---- 58.20 -2.40 60.60 1775 ---- ---- ---- ---- 59.60 -2.40 62.00 1780 ---- ---- ---- ---- 61.00 -2.40 63.40 1785 ---- ---- ---- ---- 62.40 -2.50 64.90 1790 ---- ---- ---- ---- 63.90 -2.60 66.50 1795 ---- ---- ---- ---- 65.40 -2.60 68.00 1800 ---- ---- ---- ---- 67.00 -2.60 69.60 1805 ---- ---- ---- ---- 68.50 -2.70 71.20 1810 ---- ---- ---- ---- 70.10 -2.70 72.80 1815 ---- ---- ---- ---- 71.80 -2.70 74.50 1820 ---- ---- ---- ---- 73.40 -2.80 76.20 1825 ---- ---- ---- ---- 75.10 -2.80 77.90 1830 ---- ---- ---- ---- 76.80 -2.90 79.70 1835 ---- ---- ---- ---- 78.60 -2.90 81.50 1840 ---- ---- ---- ---- 80.40 -2.90 83.30 1845 ---- ---- ---- ---- 82.20 -3.00 85.20 1850 ---- ---- ---- ---- 84.00 -3.10 87.10 1855 ---- ---- ---- ---- 85.90 -3.10 89.00 1860 ---- ---- ---- ---- 87.80 -3.10 90.90 1865 ---- ---- ---- ---- 89.80 -3.10 92.90 1870 ---- ---- ---- ---- 91.70 -3.20 94.90 1875 ---- ---- ---- ---- 93.70 -3.30 97.00 1880 ---- ---- ---- ---- 95.80 -3.30 99.10 1885 ---- ---- ---- ---- 97.90 -3.30 101.20 1890 ---- ---- ---- ---- 100.00 -3.30 103.30 1895 ---- ---- ---- ---- 102.10 -3.40 105.50 1900 ---- ---- ---- ---- 104.30 -3.40 107.70 1905 ---- ---- ---- ---- 106.50 -3.50 110.00 1910 ---- ---- ---- ---- 108.70 -3.60 112.30 1915 ---- ---- ---- ---- 111.00 -3.60 114.60 1920 ---- ---- ---- ---- 113.30 -3.60 116.90 1925 ---- ---- ---- ---- 115.60 -3.70 119.30 1930 ---- ---- ---- ---- 118.00 -3.70 121.70 1935 ---- ---- ---- ---- 120.40 -3.70 124.10 1940 ---- ---- ---- ---- 122.80 -3.80 126.60 1945 ---- ---- ---- ---- 125.30 -3.80 129.10 1950 ---- ---- ---- ---- 127.80 -3.80 131.60 1955 ---- ---- ---- ---- 130.30 -3.90 134.20 1960 ---- ---- ---- ---- 132.80 -4.00 136.80 1965 ---- ---- ---- ---- 135.40 -4.10 139.50 1970 ---- ---- ---- ---- 138.10 -4.00 142.10 1975 ---- ---- ---- ---- 140.70 -4.10 144.80 1980 ---- ---- ---- ---- 143.40 -4.20 147.60 1985 ---- ---- ---- ---- 146.10 -4.20 150.30 1990 ---- ---- ---- ---- 148.90 -4.20 153.10 1995 ---- ---- ---- ---- 151.70 -4.20 155.90 2000 ---- ---- ---- ---- 154.50 -4.30 158.80 2005 ---- ---- ---- ---- 157.40 -4.30 161.70 2010 ---- ---- ---- ---- 160.20 -4.40 164.60 2015 ---- ---- ---- ---- 163.20 -4.40 167.60 2020 ---- ---- ---- ---- 166.10 -4.50 170.60 2025 ---- ---- ---- ---- 169.10 -4.50 173.60 2030 ---- ---- ---- ---- 172.10 -4.60 176.70 2035 ---- ---- ---- ---- 175.20 -4.50 179.70 2040 ---- ---- ---- ---- 178.20 -4.70 182.90 2045 ---- ---- ---- ---- 181.30 -4.70 186.00 2050 ---- ---- ---- ---- 184.50 -4.70 189.20 2055 ---- ---- ---- ---- 187.70 -4.70 192.40 2060 ---- ---- ---- ---- 190.90 -4.80 195.70 2065 ---- ---- ---- ---- 194.10 -4.80 198.90 2070 ---- ---- ---- ---- 197.40 -4.80 202.20 2075 ---- ---- ---- ---- 200.70 -4.90 205.60 2080 ---- ---- ---- ---- 204.00 -4.90 208.90 2085 ---- ---- ---- ---- 207.30 -5.00 212.30 2090 ---- ---- ---- ---- 210.70 -5.00 215.70 2095 ---- ---- ---- ---- 214.10 -5.10 219.20 2100 ---- ---- ---- ---- 217.50 -5.10 222.60 2105 ---- ---- ---- ---- 221.00 -5.10 226.10 2110 ---- ---- ---- ---- 224.50 -5.10 229.60 2115 ---- ---- ---- ---- 228.00 -5.10 233.10 2120 ---- ---- ---- ---- 231.50 -5.20 236.70 2125 ---- ---- ---- ---- 235.00 -5.20 240.20 2130 ---- ---- ---- ---- 238.60 -5.20 243.80 2135 ---- ---- ---- ---- 242.20 -5.20 247.40 2140 ---- ---- ---- ---- 245.70 -5.40 251.10 2145 ---- ---- ---- ---- 249.40 -5.30 254.70 2150 ---- ---- ---- ---- 253.00 -5.40 258.40 2155 ---- ---- ---- ---- 256.60 -5.50 262.10 2160 ---- ---- ---- ---- 260.30 -5.50 265.80 2165 ---- ---- ---- ---- 264.00 -5.50 269.50 2170 ---- ---- ---- ---- 267.70 -5.50 273.20 2175 ---- ---- ---- ---- 271.40 -5.50 276.90 2180 ---- ---- ---- ---- 275.10 -5.60 280.70 2185 ---- ---- ---- ---- 278.90 -5.60 284.50 2190 ---- ---- ---- ---- 282.60 -5.70 288.30 2195 ---- ---- ---- ---- 286.40 ---- ---- 2200 ---- ---- ---- ---- 290.20 -5.70 295.90 2210 ---- ---- ---- ---- 297.80 -5.80 303.60 2220 ---- ---- ---- ---- 305.50 -5.80 311.30 2225 ---- ---- ---- ---- 309.40 -5.80 315.20 2230 ---- ---- ---- ---- 313.30 -5.80 319.10 2240 ---- ---- ---- ---- 321.10 -5.90 327.00 2250 ---- ---- ---- ---- 328.90 -6.00 334.90 2260 ---- ---- ---- ---- 336.80 -6.00 342.80 2270 ---- ---- ---- ---- 344.80 -6.00 350.80 2275 ---- ---- ---- ---- 348.80 -6.10 354.90 2280 ---- ---- ---- ---- 352.80 -6.10 358.90 2290 ---- ---- ---- ---- 360.90 ---- ---- 2300 ---- ---- ---- ---- 369.00 -6.20 375.20 2325 ---- ---- ---- ---- 389.50 -6.20 395.70 2350 ---- ---- ---- ---- 410.20 -6.40 416.60 2375 ---- ---- ---- ---- 431.20 -6.50 437.70 2400 ---- ---- ---- ---- 452.50 -6.50 459.00 2425 ---- ---- ---- ---- 473.90 -6.70 480.60 2450 ---- ---- ---- ---- 495.60 -6.80 502.40 2475 ---- ---- ---- ---- 517.50 -6.80 524.30 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.30 -.10 2.40 1025 ---- ---- ---- ---- 2.60 -.10 2.70 1050 ---- ---- ---- ---- 2.90 -.20 3.10 1075 ---- ---- ---- ---- 3.30 -.20 3.50 1090 ---- ---- ---- ---- 3.60 -.20 3.80 1100 ---- ---- ---- ---- 3.80 -.20 4.00 1110 ---- ---- ---- ---- 4.00 -.20 4.20 1120 ---- ---- ---- ---- 4.20 -.20 4.40 1125 ---- ---- ---- ---- 4.30 -.20 4.50 1130 ---- ---- ---- ---- 4.40 -.20 4.60 1140 ---- ---- ---- ---- 4.60 -.20 4.80 1150 ---- ---- ---- ---- 4.80 -.20 5.00 1160 ---- ---- ---- ---- 5.00 -.30 5.30 1170 ---- ---- ---- ---- 5.20 -.30 5.50 1175 ---- ---- ---- ---- 5.40 -.20 5.60 1180 ---- ---- ---- ---- 5.50 -.30 5.80 1190 ---- ---- ---- ---- 5.70 -.30 6.00 1195 ---- ---- ---- ---- 5.80 -.40 6.20 1200 ---- ---- ---- ---- 6.00 -.30 6.30 1205 ---- ---- ---- ---- 6.10 -.30 6.40 1210 ---- ---- ---- ---- 6.20 -.40 6.60 1215 ---- ---- ---- ---- 6.40 -.30 6.70 1220 ---- ---- ---- ---- 6.50 -.40 6.90 1225 ---- ---- ---- ---- 6.70 -.30 7.00 1230 ---- ---- ---- ---- 6.80 -.40 7.20 1235 ---- ---- ---- ---- 7.00 -.30 7.30 1240 ---- ---- ---- ---- 7.10 -.40 7.50 1245 ---- ---- ---- ---- 7.30 -.30 7.60 1250 ---- ---- ---- ---- 7.40 -.40 7.80 1255 ---- ---- ---- ---- 7.60 -.40 8.00 1260 ---- ---- ---- ---- 7.70 -.40 8.10 1265 ---- ---- ---- ---- 7.90 -.40 8.30 1270 ---- ---- ---- ---- 8.10 -.40 8.50 1275 ---- ---- ---- ---- 8.20 -.50 8.70 1280 ---- ---- ---- ---- 8.40 -.40 8.80 1285 ---- ---- ---- ---- 8.60 -.40 9.00 1290 ---- ---- ---- ---- 8.80 -.40 9.20 1295 ---- ---- ---- ---- 8.90 -.50 9.40 1300 ---- ---- ---- ---- 9.10 -.50 9.60 1305 ---- ---- ---- ---- 9.30 -.50 9.80 1310 ---- ---- ---- ---- 9.50 -.50 10.00 1315 ---- ---- ---- ---- 9.70 -.50 10.20 1320 ---- ---- ---- ---- 9.90 -.50 10.40 1325 ---- ---- ---- ---- 10.10 -.50 10.60 1330 ---- ---- ---- ---- 10.30 -.50 10.80 1335 ---- ---- ---- ---- 10.50 -.50 11.00 1340 ---- ---- ---- ---- 10.70 -.60 11.30 1345 ---- ---- ---- ---- 10.90 -.60 11.50 1350 ---- ---- ---- ---- 11.10 -.60 11.70 1355 ---- ---- ---- ---- 11.40 -.50 11.90 1360 ---- ---- ---- ---- 11.60 -.60 12.20 1365 ---- ---- ---- ---- 11.80 -.60 12.40 1370 ---- ---- ---- ---- 12.10 -.60 12.70 1375 ---- ---- ---- ---- 12.30 -.60 12.90 1380 ---- ---- ---- ---- 12.50 -.70 13.20 1385 ---- ---- ---- ---- 12.80 -.60 13.40 1390 ---- ---- ---- ---- 13.00 -.70 13.70 1395 ---- ---- ---- ---- 13.30 -.60 13.90 1400 ---- ---- ---- ---- 13.50 -.70 14.20 1405 ---- ---- ---- ---- 13.80 -.70 14.50 1410 ---- ---- ---- ---- 14.10 -.70 14.80 1415 ---- ---- ---- ---- 14.30 -.70 15.00 1420 ---- ---- ---- ---- 14.60 -.70 15.30 1425 ---- ---- ---- ---- 14.90 -.70 15.60 1430 ---- ---- ---- ---- 15.20 -.70 15.90 1435 ---- ---- ---- ---- 15.50 -.70 16.20 1440 ---- ---- ---- ---- 15.80 -.80 16.60 1445 ---- ---- ---- ---- 16.10 -.80 16.90 1450 ---- ---- ---- ---- 16.40 -.80 17.20 1455 ---- ---- ---- ---- 16.70 -.80 17.50 1460 ---- ---- ---- ---- 17.00 -.90 17.90 1465 ---- ---- ---- ---- 17.40 -.80 18.20 1470 ---- ---- ---- ---- 17.70 -.90 18.60 1475 ---- ---- ---- ---- 18.10 -.80 18.90 1480 ---- ---- ---- ---- 18.40 -.90 19.30 1485 ---- ---- ---- ---- 18.80 -.90 19.70 1490 ---- ---- ---- ---- 19.20 -.90 20.10 1495 ---- ---- ---- ---- 19.50 -1.00 20.50 1500 ---- ---- ---- ---- 19.90 -1.00 20.90 1505 ---- ---- ---- ---- 20.30 -1.00 21.30 1510 ---- ---- ---- ---- 20.70 -1.00 21.70 1515 ---- ---- ---- ---- 21.10 -1.10 22.20 1520 ---- ---- ---- ---- 21.60 -1.00 22.60 1525 ---- ---- ---- ---- 22.00 -1.10 23.10 1530 ---- ---- ---- ---- 22.50 -1.00 23.50 1535 ---- ---- ---- ---- 22.90 -1.10 24.00 1540 ---- ---- ---- ---- 23.40 -1.10 24.50 1545 ---- ---- ---- ---- 23.90 -1.10 25.00 1550 ---- ---- ---- ---- 24.40 -1.10 25.50 1555 ---- ---- ---- ---- 24.90 -1.10 26.00 1560 ---- ---- ---- ---- 25.40 -1.10 26.50 1565 ---- ---- ---- ---- 25.90 -1.20 27.10 1570 ---- ---- ---- ---- 26.40 -1.20 27.60 1575 ---- ---- ---- ---- 27.00 -1.20 28.20 1580 ---- ---- ---- ---- 27.50 -1.30 28.80 1585 ---- ---- ---- ---- 28.10 -1.30 29.40 1590 ---- ---- ---- ---- 28.60 -1.40 30.00 1595 ---- ---- ---- ---- 29.20 -1.40 30.60 1600 ---- ---- ---- ---- 29.80 -1.40 31.20 1605 ---- ---- ---- ---- 30.40 -1.40 31.80 1610 ---- ---- ---- ---- 31.10 -1.40 32.50 1615 ---- ---- ---- ---- 31.70 -1.40 33.10 1620 ---- ---- ---- ---- 32.30 -1.50 33.80 1625 ---- ---- ---- ---- 33.00 -1.50 34.50 1630 ---- ---- ---- ---- 33.70 -1.50 35.20 1635 ---- ---- ---- ---- 34.30 -1.60 35.90 1640 ---- ---- ---- ---- 35.00 -1.60 36.60 1645 ---- ---- ---- ---- 35.80 -1.50 37.30 1650 ---- ---- ---- ---- 36.50 -1.60 38.10 1655 ---- ---- ---- ---- 37.30 -1.60 38.90 1660 ---- ---- ---- ---- 38.10 -1.60 39.70 1665 ---- ---- ---- ---- 38.90 -1.70 40.60 1670 ---- ---- ---- ---- 39.70 -1.70 41.40 1675 ---- ---- ---- ---- 40.60 -1.70 42.30 1680 ---- ---- ---- ---- 41.50 -1.70 43.20 1685 ---- ---- ---- ---- 42.40 -1.80 44.20 1690 ---- ---- ---- ---- 43.30 -1.80 45.10 1695 ---- ---- ---- ---- 44.30 -1.80 46.10 1700 ---- ---- ---- ---- 45.30 -1.90 47.20 1705 ---- ---- ---- ---- 46.30 -1.90 48.20 1710 ---- ---- ---- ---- 47.30 -2.00 49.30 1715 ---- ---- ---- ---- 48.40 -2.00 50.40 1720 ---- ---- ---- ---- 49.50 -2.00 51.50 1725 ---- ---- ---- ---- 50.60 -2.10 52.70 1730 ---- ---- ---- ---- 51.80 -2.10 53.90 1735 ---- ---- ---- ---- 53.00 -2.10 55.10 1740 ---- ---- ---- ---- 54.20 -2.20 56.40 1745 ---- ---- ---- ---- 55.40 -2.20 57.60 1750 ---- ---- ---- ---- 56.70 -2.30 59.00 1755 ---- ---- ---- ---- 58.00 -2.30 60.30 1760 ---- ---- ---- ---- 59.40 -2.30 61.70 1765 ---- ---- ---- ---- 60.70 -2.40 63.10 1770 ---- ---- ---- ---- 62.10 -2.40 64.50 1775 ---- ---- ---- ---- 63.50 -2.50 66.00 1780 ---- ---- ---- ---- 65.00 -2.50 67.50 1785 ---- ---- ---- ---- 66.50 -2.50 69.00 1790 ---- ---- ---- ---- 68.00 -2.50 70.50 1795 ---- ---- ---- ---- 69.50 -2.60 72.10 1800 ---- ---- ---- ---- 71.10 -2.60 73.70 1805 ---- ---- ---- ---- 72.70 -2.70 75.40 1810 ---- ---- ---- ---- 74.30 -2.70 77.00 1815 ---- ---- ---- ---- 76.00 -2.70 78.70 1820 ---- ---- ---- ---- 77.70 -2.80 80.50 1825 ---- ---- ---- ---- 79.40 -2.80 82.20 1830 ---- ---- ---- ---- 81.20 -2.80 84.00 1835 ---- ---- ---- ---- 82.90 -2.90 85.80 1840 ---- ---- ---- ---- 84.80 -2.90 87.70 1845 ---- ---- ---- ---- 86.60 -3.00 89.60 1850 ---- ---- ---- ---- 88.50 -3.00 91.50 1855 ---- ---- ---- ---- 90.40 -3.00 93.40 1860 ---- ---- ---- ---- 92.30 -3.10 95.40 1865 ---- ---- ---- ---- 94.30 -3.10 97.40 1870 ---- ---- ---- ---- 96.30 -3.20 99.50 1875 ---- ---- ---- ---- 98.30 -3.30 101.60 1880 ---- ---- ---- ---- 100.40 -3.30 103.70 75 1885 ---- ---- ---- ---- 102.50 -3.30 105.80 1890 ---- ---- ---- ---- 104.60 -3.40 108.00 1895 ---- ---- ---- ---- 106.80 -3.40 110.20 1900 ---- ---- ---- ---- 109.00 -3.40 112.40 1905 ---- ---- ---- ---- 111.20 -3.50 114.70 1910 ---- ---- ---- ---- 113.50 -3.50 117.00 1915 ---- ---- ---- ---- 115.70 -3.60 119.30 1920 ---- ---- ---- ---- 118.10 -3.60 121.70 1925 ---- ---- ---- ---- 120.40 -3.70 124.10 1930 ---- ---- ---- ---- 122.80 -3.70 126.50 1935 ---- ---- ---- ---- 125.20 -3.70 128.90 1940 ---- ---- ---- ---- 127.70 -3.70 131.40 1945 ---- ---- ---- ---- 130.10 -3.80 133.90 1950 ---- ---- ---- ---- 132.60 -3.90 136.50 1955 ---- ---- ---- ---- 135.20 -3.90 139.10 1960 ---- ---- ---- ---- 137.80 -3.90 141.70 1965 ---- ---- ---- ---- 140.40 -3.90 144.30 1970 ---- ---- ---- ---- 143.00 -4.00 147.00 100 1975 ---- ---- ---- ---- 145.70 -4.00 149.70 1980 ---- ---- ---- ---- 148.40 -4.00 152.40 1985 ---- ---- ---- ---- 151.10 -4.10 155.20 1990 ---- ---- ---- ---- 153.90 -4.10 158.00 1995 ---- ---- ---- ---- 156.60 -4.30 160.90 2000 ---- ---- ---- ---- 159.50 -4.20 163.70 130 2005 ---- ---- ---- ---- 162.30 -4.30 166.60 2010 ---- ---- ---- ---- 165.20 -4.40 169.60 2015 ---- ---- ---- ---- 168.20 -4.30 172.50 2020 ---- ---- ---- ---- 171.10 -4.40 175.50 2025 ---- ---- ---- ---- 174.10 -4.50 178.60 2030 ---- ---- ---- ---- 177.20 -4.40 181.60 2035 ---- ---- ---- ---- 180.20 -4.50 184.70 2040 ---- ---- ---- ---- 183.30 -4.60 187.90 2045 ---- ---- ---- ---- 186.40 -4.60 191.00 2050 ---- ---- ---- ---- 189.60 -4.60 194.20 2055 ---- ---- ---- ---- 192.80 -4.70 197.50 2060 ---- ---- ---- ---- 196.00 -4.70 200.70 2065 ---- ---- ---- ---- 199.30 -4.70 204.00 2070 ---- ---- ---- ---- 202.60 -4.70 207.30 2075 ---- ---- ---- ---- 205.90 -4.80 210.70 2080 ---- ---- ---- ---- 209.20 -4.80 214.00 2085 ---- ---- ---- ---- 212.60 -4.80 217.40 2090 ---- ---- ---- ---- 216.00 -4.90 220.90 2095 ---- ---- ---- ---- 219.40 -4.90 224.30 2100 ---- ---- ---- ---- 222.80 -5.00 227.80 2105 ---- ---- ---- ---- 226.30 -5.00 231.30 2110 ---- ---- ---- ---- 229.70 -5.10 234.80 2115 ---- ---- ---- ---- 233.20 -5.10 238.30 2120 ---- ---- ---- ---- 236.70 -5.10 241.80 2125 ---- ---- ---- ---- 240.30 -5.10 245.40 2130 ---- ---- ---- ---- 243.80 -5.20 249.00 2135 ---- ---- ---- ---- 247.40 -5.10 252.50 2140 ---- ---- ---- ---- 250.90 -5.20 256.10 2145 ---- ---- ---- ---- 254.50 -5.20 259.70 2150 ---- ---- ---- ---- 258.10 -5.30 263.40 2155 ---- ---- ---- ---- 261.70 -5.30 267.00 2160 ---- ---- ---- ---- 265.30 -5.30 270.60 2165 ---- ---- ---- ---- 268.90 -5.40 274.30 2170 ---- ---- ---- ---- 272.50 -5.40 277.90 2175 ---- ---- ---- ---- 276.20 -5.40 281.60 2180 ---- ---- ---- ---- 279.90 -5.40 285.30 2185 ---- ---- ---- ---- 283.60 -5.40 289.00 2190 ---- ---- ---- ---- 287.30 -5.50 292.80 2195 ---- ---- ---- ---- 291.00 -5.50 296.50 2200 ---- ---- ---- ---- 294.80 -5.50 300.30 2205 ---- ---- ---- ---- 298.50 -5.60 304.10 2210 ---- ---- ---- ---- 302.30 -5.70 308.00 2215 ---- ---- ---- ---- 306.20 -5.60 311.80 2220 ---- ---- ---- ---- 310.00 -5.70 315.70 2225 ---- ---- ---- ---- 313.90 -5.70 319.60 2230 ---- ---- ---- ---- 317.80 -5.80 323.60 2235 ---- ---- ---- ---- 321.80 -5.70 327.50 2240 ---- ---- ---- ---- 325.80 -5.70 331.50 2245 ---- ---- ---- ---- 329.80 -5.70 335.50 2250 ---- ---- ---- ---- 333.70 -5.80 339.50 2255 ---- ---- ---- ---- 337.70 -5.80 343.50 2260 ---- ---- ---- ---- 341.60 -5.90 347.50 2265 ---- ---- ---- ---- 345.60 -5.90 351.50 2270 ---- ---- ---- ---- 349.60 -5.90 355.50 2275 ---- ---- ---- ---- 353.50 -5.90 359.40 2280 ---- ---- ---- ---- 357.50 -5.90 363.40 2285 ---- ---- ---- ---- 361.50 -5.90 367.40 2290 ---- ---- ---- ---- 365.40 -6.00 371.40 2295 ---- ---- ---- ---- 369.50 -6.00 375.50 2300 ---- ---- ---- ---- 373.50 -6.00 379.50 2305 ---- ---- ---- ---- 377.60 -6.00 383.60 2310 ---- ---- ---- ---- 381.60 -6.10 387.70 2315 ---- ---- ---- ---- 385.70 -6.10 391.80 2320 ---- ---- ---- ---- 389.90 -6.10 396.00 2325 ---- ---- ---- ---- 394.00 -6.10 400.10 2330 ---- ---- ---- ---- 398.20 -6.10 404.30 2335 ---- ---- ---- ---- 402.30 -6.20 408.50 2340 ---- ---- ---- ---- 406.50 -6.20 412.70 2345 ---- ---- ---- ---- 410.70 -6.20 416.90 2350 ---- ---- ---- ---- 414.90 -6.20 421.10 2355 ---- ---- ---- ---- 419.10 -6.30 425.40 2360 ---- ---- ---- ---- 423.40 -6.20 429.60 2370 ---- ---- ---- ---- 431.80 -6.30 438.10 2375 ---- ---- ---- ---- 436.10 -6.30 442.40 2380 ---- ---- ---- ---- 440.30 -6.40 446.70 2390 ---- ---- ---- ---- 448.90 -6.40 455.30 2400 ---- ---- ---- ---- 457.50 -6.40 463.90 2410 ---- ---- ---- ---- 466.10 -6.40 472.50 2420 ---- ---- ---- ---- 474.80 -6.40 481.20 2425 ---- ---- ---- ---- 479.10 -6.50 485.60 2430 ---- ---- ---- ---- 483.40 -6.60 490.00 2440 ---- ---- ---- ---- 492.20 -6.50 498.70 2450 ---- ---- ---- ---- 500.90 -6.60 507.50 2460 ---- ---- ---- ---- 509.70 -6.60 516.30 2475 ---- ---- ---- ---- 522.90 -6.60 529.50 2500 ---- ---- ---- ---- 545.10 -6.70 551.80 2525 ---- ---- ---- ---- 567.40 -6.80 574.20 2550 ---- ---- ---- ---- 589.90 -6.80 596.70 2575 ---- ---- ---- ---- 612.50 -6.90 619.40 2600 ---- ---- ---- ---- 635.30 -6.90 642.20 2625 ---- ---- ---- ---- 658.10 -7.10 665.20 2650 ---- ---- ---- ---- 681.10 -7.10 688.20 900 ---- ---- ---- ---- 1.30 -.10 1.40 925 ---- ---- ---- ---- 1.50 -.10 1.60 950 ---- ---- ---- ---- 1.70 -.10 1.80 975 ---- ---- ---- ---- 2.00 -.10 2.10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 7.60 -.40 8.00 1300 ---- ---- ---- ---- 8.60 -.40 9.00 1325 ---- ---- ---- ---- 9.70 -.50 10.20 1350 ---- ---- ---- ---- 10.90 -.60 11.50 1375 ---- ---- ---- ---- 12.30 -.60 12.90 1400 ---- ---- ---- ---- 13.70 -.70 14.40 1425 ---- ---- ---- ---- 15.30 -.80 16.10 1450 ---- ---- ---- ---- 17.10 -.80 17.90 1470 ---- ---- ---- ---- 18.60 -.90 19.50 1475 ---- ---- ---- ---- 19.00 -.90 19.90 1480 ---- ---- ---- ---- 19.40 -.90 20.30 1490 ---- ---- ---- ---- 20.30 -.90 21.20 1500 ---- ---- ---- ---- 21.20 -.90 22.10 1510 ---- ---- ---- ---- 22.10 -1.00 23.10 1520 ---- ---- ---- ---- 23.00 -1.00 24.00 1525 ---- ---- ---- ---- 23.50 -1.00 24.50 1530 ---- ---- ---- ---- 23.90 -1.10 25.00 1540 ---- ---- ---- ---- 24.90 -1.20 26.10 1550 ---- ---- ---- ---- 26.00 -1.10 27.10 1560 ---- ---- ---- ---- 27.00 -1.20 28.20 1565 ---- ---- ---- ---- 27.60 -1.20 28.80 1570 ---- ---- ---- ---- 28.10 -1.30 29.40 1575 ---- ---- ---- ---- 28.70 -1.30 30.00 1580 ---- ---- ---- ---- 29.30 -1.30 30.60 1585 ---- ---- ---- ---- 29.90 -1.30 31.20 1590 ---- ---- ---- ---- 30.50 -1.30 31.80 1595 ---- ---- ---- ---- 31.10 -1.30 32.40 1600 ---- ---- ---- ---- 31.70 -1.30 33.00 1605 ---- ---- ---- ---- 32.30 -1.40 33.70 1610 ---- ---- ---- ---- 32.90 -1.40 34.30 1615 ---- ---- ---- ---- 33.60 -1.40 35.00 1620 ---- ---- ---- ---- 34.20 -1.50 35.70 1625 ---- ---- ---- ---- 34.90 -1.50 36.40 1630 ---- ---- ---- ---- 35.60 -1.50 37.10 1635 ---- ---- ---- ---- 36.30 -1.50 37.80 1640 ---- ---- ---- ---- 37.00 -1.50 38.50 1645 ---- ---- ---- ---- 37.70 -1.50 39.20 1650 ---- ---- ---- ---- 38.40 -1.60 40.00 1655 ---- ---- ---- ---- 39.20 -1.60 40.80 1660 ---- ---- ---- ---- 39.90 -1.70 41.60 1665 ---- ---- ---- ---- 40.70 -1.70 42.40 1670 ---- ---- ---- ---- 41.50 -1.70 43.20 1675 ---- ---- ---- ---- 42.40 -1.70 44.10 1680 ---- ---- ---- ---- 43.30 -1.70 45.00 1685 ---- ---- ---- ---- 44.20 -1.70 45.90 1690 ---- ---- ---- ---- 45.10 -1.80 46.90 1695 ---- ---- ---- ---- 46.00 -1.90 47.90 1700 ---- ---- ---- ---- 47.00 -1.90 48.90 1705 ---- ---- ---- ---- 48.00 -1.90 49.90 1710 ---- ---- ---- ---- 49.00 -2.00 51.00 1715 ---- ---- ---- ---- 50.10 -2.00 52.10 1720 ---- ---- ---- ---- 51.20 -2.00 53.20 1725 ---- ---- ---- ---- 52.30 -2.00 54.30 1730 ---- ---- ---- ---- 53.40 -2.10 55.50 1735 ---- ---- ---- ---- 54.60 -2.10 56.70 1740 ---- ---- ---- ---- 55.80 -2.10 57.90 1745 ---- ---- ---- ---- 57.00 -2.20 59.20 1750 ---- ---- ---- ---- 58.30 -2.20 60.50 1755 ---- ---- ---- ---- 59.50 -2.30 61.80 1760 ---- ---- ---- ---- 60.90 -2.20 63.10 1765 ---- ---- ---- ---- 62.20 -2.30 64.50 1770 ---- ---- ---- ---- 63.60 -2.30 65.90 1775 ---- ---- ---- ---- 65.00 -2.40 67.40 1780 ---- ---- ---- ---- 66.40 -2.40 68.80 1785 ---- ---- ---- ---- 67.90 -2.40 70.30 1790 ---- ---- ---- ---- 69.40 -2.40 71.80 1795 ---- ---- ---- ---- 70.90 -2.50 73.40 1800 ---- ---- ---- ---- 72.40 -2.60 75.00 1805 ---- ---- ---- ---- 74.00 -2.60 76.60 1810 ---- ---- ---- ---- 75.60 -2.70 78.30 1815 ---- ---- ---- ---- 77.30 -2.60 79.90 1820 ---- ---- ---- ---- 78.90 -2.70 81.60 1825 ---- ---- ---- ---- 80.60 -2.80 83.40 1830 ---- ---- ---- ---- 82.30 -2.80 85.10 1835 ---- ---- ---- ---- 84.10 -2.80 86.90 1840 ---- ---- ---- ---- 85.90 -2.90 88.80 1845 ---- ---- ---- ---- 87.70 -2.90 90.60 1850 ---- ---- ---- ---- 89.50 -3.00 92.50 1855 ---- ---- ---- ---- 91.40 -3.00 94.40 1860 ---- ---- ---- ---- 93.30 -3.10 96.40 1865 ---- ---- ---- ---- 95.30 -3.00 98.30 1870 ---- ---- ---- ---- 97.20 -3.10 100.30 1875 ---- ---- ---- ---- 99.20 -3.20 102.40 1880 ---- ---- ---- ---- 101.30 -3.20 104.50 1885 ---- ---- ---- ---- 103.30 -3.30 106.60 1890 ---- ---- ---- ---- 105.40 -3.30 108.70 1895 ---- ---- ---- ---- 107.50 -3.40 110.90 1900 ---- ---- ---- ---- 109.70 -3.40 113.10 1905 ---- ---- ---- ---- 111.90 -3.40 115.30 1910 ---- ---- ---- ---- 114.10 -3.40 117.50 1915 ---- ---- ---- ---- 116.40 -3.40 119.80 1920 ---- ---- ---- ---- 118.60 -3.60 122.20 1925 ---- ---- ---- ---- 121.00 -3.50 124.50 1930 ---- ---- ---- ---- 123.30 -3.60 126.90 1935 ---- ---- ---- ---- 125.70 -3.60 129.30 1940 ---- ---- ---- ---- 128.10 -3.70 131.80 1945 ---- ---- ---- ---- 130.50 -3.70 134.20 1950 ---- ---- ---- ---- 133.00 -3.80 136.80 1955 ---- ---- ---- ---- 135.50 -3.80 139.30 1960 ---- ---- ---- ---- 138.00 -3.90 141.90 1965 ---- ---- ---- ---- 140.60 -3.90 144.50 1970 ---- ---- ---- ---- 143.20 -3.90 147.10 1975 ---- ---- ---- ---- 145.80 -4.00 149.80 1980 ---- ---- ---- ---- 148.50 -4.00 152.50 1985 ---- ---- ---- ---- 151.20 -4.00 155.20 1990 ---- ---- ---- ---- 153.90 -4.10 158.00 1995 ---- ---- ---- ---- 156.70 -4.10 160.80 2000 ---- ---- ---- ---- 159.40 -4.20 163.60 2005 ---- ---- ---- ---- 162.30 -4.10 166.40 2010 ---- ---- ---- ---- 165.10 -4.20 169.30 2015 ---- ---- ---- ---- 168.00 -4.20 172.20 2020 ---- ---- ---- ---- 170.90 -4.30 175.20 2025 ---- ---- ---- ---- 173.80 -4.40 178.20 2030 ---- ---- ---- ---- 176.80 -4.40 181.20 2035 ---- ---- ---- ---- 179.80 -4.40 184.20 2040 ---- ---- ---- ---- 182.90 -4.40 187.30 2045 ---- ---- ---- ---- 185.90 -4.50 190.40 2050 ---- ---- ---- ---- 189.00 -4.50 193.50 2055 ---- ---- ---- ---- 192.20 -4.50 196.70 2060 ---- ---- ---- ---- 195.30 -4.60 199.90 2065 ---- ---- ---- ---- 198.50 -4.60 203.10 2070 ---- ---- ---- ---- 201.70 -4.70 206.40 2075 ---- ---- ---- ---- 205.00 -4.70 209.70 2080 ---- ---- ---- ---- 208.30 -4.70 213.00 2085 ---- ---- ---- ---- 211.60 -4.70 216.30 2090 ---- ---- ---- ---- 214.90 -4.80 219.70 2095 ---- ---- ---- ---- 218.30 -4.80 223.10 2100 ---- ---- ---- ---- 221.70 -4.80 226.50 2105 ---- ---- ---- ---- 225.10 -4.80 229.90 2110 ---- ---- ---- ---- 228.50 -4.90 233.40 2115 ---- ---- ---- ---- 232.00 -4.90 236.90 2120 ---- ---- ---- ---- 235.40 -5.00 240.40 2125 ---- ---- ---- ---- 239.00 -4.90 243.90 2130 ---- ---- ---- ---- 242.50 -5.00 247.50 2135 ---- ---- ---- ---- 246.00 -5.10 251.10 2140 ---- ---- ---- ---- 249.60 -5.10 254.70 2145 ---- ---- ---- ---- 253.20 -5.10 258.30 2150 ---- ---- ---- ---- 256.80 -5.10 261.90 2155 ---- ---- ---- ---- 260.40 -5.10 265.50 2160 ---- ---- ---- ---- 264.00 -5.20 269.20 2165 ---- ---- ---- ---- 267.70 -5.20 272.90 2170 ---- ---- ---- ---- 271.30 -5.30 276.60 2175 ---- ---- ---- ---- 275.00 -5.30 280.30 2180 ---- ---- ---- ---- 278.70 -5.30 284.00 2185 ---- ---- ---- ---- 282.40 -5.40 287.80 2190 ---- ---- ---- ---- 286.20 -5.30 291.50 2195 ---- ---- ---- ---- 289.90 ---- ---- 2200 ---- ---- ---- ---- 293.70 -5.40 299.10 2205 ---- ---- ---- ---- 297.50 ---- ---- 2210 ---- ---- ---- ---- 301.20 -5.50 306.70 2220 ---- ---- ---- ---- 308.90 -5.50 314.40 2225 ---- ---- ---- ---- 312.70 -5.50 318.20 2230 ---- ---- ---- ---- 316.60 -5.50 322.10 2240 ---- ---- ---- ---- 324.30 -5.60 329.90 2250 ---- ---- ---- ---- 332.10 -5.60 337.70 2260 ---- ---- ---- ---- 339.90 -5.70 345.60 2270 ---- ---- ---- ---- 347.80 -5.80 353.60 2275 ---- ---- ---- ---- 351.80 -5.80 357.60 2280 ---- ---- ---- ---- 355.80 -5.80 361.60 2290 ---- ---- ---- ---- 363.80 -5.80 369.60 2300 ---- ---- ---- ---- 371.80 -5.90 377.70 2325 ---- ---- ---- ---- 392.10 -6.00 398.10 2350 ---- ---- ---- ---- 412.70 -6.10 418.80 2375 ---- ---- ---- ---- 433.50 -6.20 439.70 2400 ---- ---- ---- ---- 454.60 -6.20 460.80 2425 ---- ---- ---- ---- 475.90 -6.30 482.20 2450 ---- ---- ---- ---- 497.40 -6.40 503.80 2475 ---- ---- ---- ---- 519.00 -6.50 525.50 2500 ---- ---- ---- ---- 540.90 ---- ---- OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 8.70 -.50 9.20 1425 ---- ---- ---- ---- 10.40 -.60 11.00 1450 ---- ---- ---- ---- 12.30 -.60 12.90 1475 ---- ---- ---- ---- 14.40 -.80 15.20 1500 ---- ---- ---- ---- 16.90 -.80 17.70 1525 ---- ---- ---- ---- 19.60 -.90 20.50 1550 ---- ---- ---- ---- 22.70 -1.00 23.70 1575 ---- ---- ---- ---- 26.10 -1.20 27.30 1580 ---- ---- ---- ---- 26.80 -1.20 28.00 1590 ---- ---- ---- ---- 28.30 -1.30 29.60 1600 ---- ---- ---- ---- 29.90 -1.30 31.20 1610 ---- ---- ---- ---- 31.50 -1.30 32.80 1620 ---- ---- ---- ---- 33.20 -1.40 34.60 1625 ---- ---- ---- ---- 34.00 -1.50 35.50 1630 ---- ---- ---- ---- 34.90 -1.50 36.40 1640 ---- ---- ---- ---- 36.70 -1.60 38.30 1650 ---- ---- ---- ---- 38.60 -1.60 40.20 1660 ---- ---- ---- ---- 40.60 -1.60 42.20 1670 ---- ---- ---- ---- 42.60 -1.70 44.30 1675 ---- ---- ---- ---- 43.70 -1.70 45.40 1680 ---- ---- ---- ---- 44.70 -1.80 46.50 1685 ---- ---- ---- ---- 45.80 -1.80 47.60 1690 ---- ---- ---- ---- 46.90 -1.80 48.70 1695 ---- ---- ---- ---- 48.00 -1.90 49.90 1700 ---- ---- ---- ---- 49.10 -1.90 51.00 1705 ---- ---- ---- ---- 50.30 -1.90 52.20 1710 ---- ---- ---- ---- 51.40 -2.00 53.40 1715 ---- ---- ---- ---- 52.60 -2.00 54.60 1720 ---- ---- ---- ---- 53.80 -2.10 55.90 1725 ---- ---- ---- ---- 55.10 -2.00 57.10 1730 ---- ---- ---- ---- 56.30 -2.10 58.40 1735 ---- ---- ---- ---- 57.60 -2.10 59.70 1740 ---- ---- ---- ---- 58.90 -2.10 61.00 1745 ---- ---- ---- ---- 60.20 -2.20 62.40 1750 ---- ---- ---- ---- 61.50 -2.20 63.70 1755 ---- ---- ---- ---- 62.90 -2.20 65.10 1760 ---- ---- ---- ---- 64.20 -2.30 66.50 1765 ---- ---- ---- ---- 65.60 -2.30 67.90 1770 ---- ---- ---- ---- 67.00 -2.40 69.40 1775 ---- ---- ---- ---- 68.50 -2.30 70.80 1780 ---- ---- ---- ---- 69.90 -2.40 72.30 1785 ---- ---- ---- ---- 71.40 -2.50 73.90 1790 ---- ---- ---- ---- 72.90 -2.50 75.40 1795 ---- ---- ---- ---- 74.40 -2.60 77.00 1800 ---- ---- ---- ---- 76.00 -2.60 78.60 1805 ---- ---- ---- ---- 77.60 -2.60 80.20 1810 ---- ---- ---- ---- 79.20 -2.60 81.80 1815 ---- ---- ---- ---- 80.90 -2.60 83.50 1820 ---- ---- ---- ---- 82.50 -2.80 85.30 1825 ---- ---- ---- ---- 84.20 -2.80 87.00 1830 ---- ---- ---- ---- 86.00 -2.80 88.80 1835 ---- ---- ---- ---- 87.80 -2.80 90.60 1840 ---- ---- ---- ---- 89.60 -2.80 92.40 1845 ---- ---- ---- ---- 91.40 -2.90 94.30 1850 ---- ---- ---- ---- 93.30 -2.90 96.20 1855 ---- ---- ---- ---- 95.20 -2.90 98.10 1860 ---- ---- ---- ---- 97.10 -3.00 100.10 1865 ---- ---- ---- ---- 99.10 -3.00 102.10 1870 ---- ---- ---- ---- 101.00 -3.10 104.10 1875 ---- ---- ---- ---- 103.10 -3.10 106.20 1880 ---- ---- ---- ---- 105.10 -3.20 108.30 1885 ---- ---- ---- ---- 107.20 -3.20 110.40 1890 ---- ---- ---- ---- 109.30 -3.30 112.60 1895 ---- ---- ---- ---- 111.50 -3.30 114.80 1900 ---- ---- ---- ---- 113.70 -3.30 117.00 1905 ---- ---- ---- ---- 115.90 -3.30 119.20 1910 ---- ---- ---- ---- 118.10 -3.40 121.50 1915 ---- ---- ---- ---- 120.40 -3.40 123.80 1920 ---- ---- ---- ---- 122.70 -3.50 126.20 1925 ---- ---- ---- ---- 125.00 -3.50 128.50 1930 ---- ---- ---- ---- 127.40 -3.50 130.90 1935 ---- ---- ---- ---- 129.80 -3.60 133.40 1940 ---- ---- ---- ---- 132.20 -3.60 135.80 1945 ---- ---- ---- ---- 134.70 -3.60 138.30 1950 ---- ---- ---- ---- 137.20 -3.70 140.90 1955 ---- ---- ---- ---- 139.70 -3.70 143.40 1960 ---- ---- ---- ---- 142.20 -3.80 146.00 1965 ---- ---- ---- ---- 144.80 -3.80 148.60 1970 ---- ---- ---- ---- 147.40 -3.90 151.30 1975 ---- ---- ---- ---- 150.10 -3.90 154.00 1980 ---- ---- ---- ---- 152.70 -4.00 156.70 1985 ---- ---- ---- ---- 155.40 -4.00 159.40 1990 ---- ---- ---- ---- 158.20 -4.00 162.20 1995 ---- ---- ---- ---- 160.90 -4.10 165.00 2000 ---- ---- ---- ---- 163.70 -4.10 167.80 2005 ---- ---- ---- ---- 166.60 -4.10 170.70 2010 ---- ---- ---- ---- 169.40 -4.20 173.60 2015 ---- ---- ---- ---- 172.30 -4.20 176.50 2020 ---- ---- ---- ---- 175.20 -4.20 179.40 2025 ---- ---- ---- ---- 178.20 -4.20 182.40 2030 ---- ---- ---- ---- 181.20 -4.20 185.40 2035 ---- ---- ---- ---- 184.20 -4.30 188.50 2040 ---- ---- ---- ---- 187.20 -4.40 191.60 2045 ---- ---- ---- ---- 190.30 -4.40 194.70 2050 ---- ---- ---- ---- 193.40 -4.40 197.80 2055 ---- ---- ---- ---- 196.50 -4.50 201.00 2060 ---- ---- ---- ---- 199.70 -4.50 204.20 2065 ---- ---- ---- ---- 202.90 -4.50 207.40 2070 ---- ---- ---- ---- 206.10 -4.60 210.70 2075 ---- ---- ---- ---- 209.40 -4.60 214.00 2080 ---- ---- ---- ---- 212.70 -4.60 217.30 2085 ---- ---- ---- ---- 216.00 -4.60 220.60 2090 ---- ---- ---- ---- 219.30 -4.70 224.00 2095 ---- ---- ---- ---- 222.70 -4.70 227.40 2100 ---- ---- ---- ---- 226.10 -4.70 230.80 2105 ---- ---- ---- ---- 229.50 -4.80 234.30 2110 ---- ---- ---- ---- 232.90 -4.80 237.70 2115 ---- ---- ---- ---- 236.40 -4.80 241.20 2120 ---- ---- ---- ---- 239.90 -4.80 244.70 2125 ---- ---- ---- ---- 243.40 -4.90 248.30 2130 ---- ---- ---- ---- 246.90 -4.90 251.80 2135 ---- ---- ---- ---- 250.40 -5.00 255.40 2140 ---- ---- ---- ---- 254.00 -5.00 259.00 2145 ---- ---- ---- ---- 257.60 -5.00 262.60 2150 ---- ---- ---- ---- 261.20 -5.00 266.20 2155 ---- ---- ---- ---- 264.80 -5.10 269.90 2160 ---- ---- ---- ---- 268.40 -5.10 273.50 2165 ---- ---- ---- ---- 272.10 -5.10 277.20 2170 ---- ---- ---- ---- 275.80 -5.10 280.90 2175 ---- ---- ---- ---- 279.40 -5.20 284.60 2180 ---- ---- ---- ---- 283.10 -5.20 288.30 2185 ---- ---- ---- ---- 286.90 -5.20 292.10 2190 ---- ---- ---- ---- 290.60 -5.20 295.80 2195 ---- ---- ---- ---- 294.30 ---- ---- 2200 ---- ---- ---- ---- 298.10 -5.30 303.40 2205 ---- ---- ---- ---- 301.90 ---- ---- 2210 ---- ---- ---- ---- 305.60 -5.40 311.00 2220 ---- ---- ---- ---- 313.30 -5.40 318.70 2225 ---- ---- ---- ---- 317.10 -5.40 322.50 2230 ---- ---- ---- ---- 320.90 -5.50 326.40 2240 ---- ---- ---- ---- 328.70 -5.50 334.20 2250 ---- ---- ---- ---- 336.40 -5.60 342.00 2260 ---- ---- ---- ---- 344.30 -5.60 349.90 2270 ---- ---- ---- ---- 352.20 -5.60 357.80 2275 ---- ---- ---- ---- 356.10 -5.70 361.80 2280 ---- ---- ---- ---- 360.10 -5.70 365.80 2290 ---- ---- ---- ---- 368.10 -5.70 373.80 2300 ---- ---- ---- ---- 376.10 -5.70 381.80 2325 ---- ---- ---- ---- 396.40 -5.80 402.20 2350 ---- ---- ---- ---- 416.90 -5.90 422.80 2375 ---- ---- ---- ---- 437.70 -6.00 443.70 2400 ---- ---- ---- ---- 458.70 -6.10 464.80 2425 ---- ---- ---- ---- 479.90 -6.20 486.10 2450 ---- ---- ---- ---- 501.40 -6.20 507.60 2475 ---- ---- ---- ---- 523.00 -6.30 529.30 2500 ---- ---- ---- ---- 544.80 ---- ---- OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 23.00 -1.00 24.00 1500 ---- ---- ---- ---- 25.20 -1.00 26.20 1525 ---- ---- ---- ---- 27.50 -1.10 28.60 1550 ---- ---- ---- ---- 30.00 -1.20 31.20 1575 ---- ---- ---- ---- 32.80 -1.20 34.00 1600 ---- ---- ---- ---- 35.70 -1.40 37.10 1625 ---- ---- ---- ---- 39.00 -1.50 40.50 1650 ---- ---- ---- ---- 42.70 -1.60 44.30 1660 ---- ---- ---- ---- 44.30 -1.60 45.90 1670 ---- ---- ---- ---- 45.90 -1.70 47.60 1675 ---- ---- ---- ---- 46.80 -1.70 48.50 1680 ---- ---- ---- ---- 47.70 -1.70 49.40 1690 ---- ---- ---- ---- 49.50 -1.80 51.30 1700 ---- ---- ---- ---- 51.40 -1.80 53.20 1710 ---- ---- ---- ---- 53.40 -1.90 55.30 1720 ---- ---- ---- ---- 55.40 -2.00 57.40 1730 ---- ---- ---- ---- 57.60 -2.10 59.70 1740 ---- ---- ---- ---- 59.90 -2.10 62.00 1750 ---- ---- ---- ---- 62.40 -2.10 64.50 1760 ---- ---- ---- ---- 64.90 -2.20 67.10 1765 ---- ---- ---- ---- 66.20 -2.30 68.50 1770 ---- ---- ---- ---- 67.60 -2.20 69.80 1775 ---- ---- ---- ---- 68.90 -2.40 71.30 1780 ---- ---- ---- ---- 70.40 -2.30 72.70 1785 ---- ---- ---- ---- 71.80 -2.40 74.20 1790 ---- ---- ---- ---- 73.30 -2.40 75.70 1795 ---- ---- ---- ---- 74.80 -2.40 77.20 1800 ---- ---- ---- ---- 76.30 -2.50 78.80 1805 ---- ---- ---- ---- 77.90 -2.50 80.40 1810 ---- ---- ---- ---- 79.50 -2.50 82.00 1815 ---- ---- ---- ---- 81.10 -2.60 83.70 1820 ---- ---- ---- ---- 82.80 -2.60 85.40 1825 ---- ---- ---- ---- 84.40 -2.70 87.10 1830 ---- ---- ---- ---- 86.10 -2.70 88.80 1835 ---- ---- ---- ---- 87.90 -2.70 90.60 1840 ---- ---- ---- ---- 89.60 -2.80 92.40 1845 ---- ---- ---- ---- 91.40 -2.80 94.20 1850 ---- ---- ---- ---- 93.30 -2.80 96.10 1855 ---- ---- ---- ---- 95.10 -2.90 98.00 1860 ---- ---- ---- ---- 97.00 -2.90 99.90 1865 ---- ---- ---- ---- 98.90 -3.00 101.90 1870 ---- ---- ---- ---- 100.80 -3.00 103.80 1875 ---- ---- ---- ---- 102.80 -3.00 105.80 1880 ---- ---- ---- ---- 104.80 -3.10 107.90 1885 ---- ---- ---- ---- 106.80 -3.10 109.90 1890 ---- ---- ---- ---- 108.90 -3.10 112.00 1895 ---- ---- ---- ---- 111.00 -3.20 114.20 1900 ---- ---- ---- ---- 113.10 -3.20 116.30 1905 ---- ---- ---- ---- 115.30 -3.20 118.50 1910 ---- ---- ---- ---- 117.40 -3.30 120.70 1915 ---- ---- ---- ---- 119.60 -3.40 123.00 1920 ---- ---- ---- ---- 121.90 -3.30 125.20 1925 ---- ---- ---- ---- 124.20 -3.30 127.50 1930 ---- ---- ---- ---- 126.50 -3.40 129.90 1935 ---- ---- ---- ---- 128.80 -3.40 132.20 1940 ---- ---- ---- ---- 131.10 -3.50 134.60 1945 ---- ---- ---- ---- 133.50 -3.60 137.10 1950 ---- ---- ---- ---- 136.00 -3.50 139.50 1955 ---- ---- ---- ---- 138.40 -3.60 142.00 1960 ---- ---- ---- ---- 140.90 -3.60 144.50 1965 ---- ---- ---- ---- 143.40 -3.70 147.10 1970 ---- ---- ---- ---- 146.00 -3.70 149.70 1975 ---- ---- ---- ---- 148.50 -3.80 152.30 1980 ---- ---- ---- ---- 151.10 -3.80 154.90 1985 ---- ---- ---- ---- 153.80 -3.80 157.60 1990 ---- ---- ---- ---- 156.40 -3.90 160.30 1995 ---- ---- ---- ---- 159.10 -3.90 163.00 2000 ---- ---- ---- ---- 161.90 -3.90 165.80 2005 ---- ---- ---- ---- 164.60 -4.00 168.60 2010 ---- ---- ---- ---- 167.40 -4.00 171.40 2015 ---- ---- ---- ---- 170.20 -4.10 174.30 2020 ---- ---- ---- ---- 173.10 -4.10 177.20 2025 ---- ---- ---- ---- 176.00 -4.10 180.10 2030 ---- ---- ---- ---- 178.90 -4.10 183.00 2035 ---- ---- ---- ---- 181.80 -4.20 186.00 2040 ---- ---- ---- ---- 184.80 -4.20 189.00 2045 ---- ---- ---- ---- 187.80 -4.20 192.00 2050 ---- ---- ---- ---- 190.90 -4.20 195.10 2055 ---- ---- ---- ---- 193.90 -4.30 198.20 2060 ---- ---- ---- ---- 197.00 -4.30 201.30 2065 ---- ---- ---- ---- 200.20 -4.30 204.50 2070 ---- ---- ---- ---- 203.30 -4.40 207.70 2075 ---- ---- ---- ---- 206.50 -4.40 210.90 2080 ---- ---- ---- ---- 209.70 -4.50 214.20 2085 ---- ---- ---- ---- 213.00 -4.50 217.50 2090 ---- ---- ---- ---- 216.20 -4.60 220.80 2095 ---- ---- ---- ---- 219.50 -4.60 224.10 2100 ---- ---- ---- ---- 222.90 -4.50 227.40 2105 ---- ---- ---- ---- 226.20 -4.60 230.80 2110 ---- ---- ---- ---- 229.60 -4.60 234.20 2115 ---- ---- ---- ---- 233.00 -4.70 237.70 2120 ---- ---- ---- ---- 236.40 -4.70 241.10 2125 ---- ---- ---- ---- 239.90 -4.70 244.60 2130 ---- ---- ---- ---- 243.40 -4.70 248.10 2135 ---- ---- ---- ---- 246.90 -4.70 251.60 2140 ---- ---- ---- ---- 250.40 -4.80 255.20 2145 ---- ---- ---- ---- 253.90 -4.80 258.70 2150 ---- ---- ---- ---- 257.50 -4.80 262.30 2155 ---- ---- ---- ---- 261.00 -4.90 265.90 2160 ---- ---- ---- ---- 264.60 -4.90 269.50 2165 ---- ---- ---- ---- 268.20 -4.90 273.10 2170 ---- ---- ---- ---- 271.80 -5.00 276.80 2175 ---- ---- ---- ---- 275.50 -5.00 280.50 2180 ---- ---- ---- ---- 279.10 -5.00 284.10 2185 ---- ---- ---- ---- 282.80 -5.00 287.80 2190 ---- ---- ---- ---- 286.50 -5.00 291.50 2195 ---- ---- ---- ---- 290.20 -5.10 295.30 2200 ---- ---- ---- ---- 293.90 -5.10 299.00 2205 ---- ---- ---- ---- 297.60 -5.10 302.70 2210 ---- ---- ---- ---- 301.40 -5.10 306.50 2215 ---- ---- ---- ---- 305.10 ---- ---- 2220 ---- ---- ---- ---- 308.90 -5.20 314.10 2230 ---- ---- ---- ---- 316.50 -5.20 321.70 2240 ---- ---- ---- ---- 324.10 -5.30 329.40 2250 ---- ---- ---- ---- 331.80 -5.30 337.10 2260 ---- ---- ---- ---- 339.50 -5.40 344.90 2270 ---- ---- ---- ---- 347.30 -5.50 352.80 2275 ---- ---- ---- ---- 351.20 -5.50 356.70 2280 ---- ---- ---- ---- 355.20 -5.40 360.60 2290 ---- ---- ---- ---- 363.10 -5.50 368.60 2300 ---- ---- ---- ---- 371.00 -5.60 376.60 2310 ---- ---- ---- ---- 379.00 ---- ---- 2325 ---- ---- ---- ---- 391.10 -5.60 396.70 2350 ---- ---- ---- ---- 411.40 -5.70 417.10 2375 ---- ---- ---- ---- 432.00 -5.80 437.80 2400 ---- ---- ---- ---- 452.80 -5.90 458.70 2425 ---- ---- ---- ---- 473.80 -6.00 479.80 2450 ---- ---- ---- ---- 495.00 -6.10 501.10 2475 ---- ---- ---- ---- 516.50 -6.10 522.60 2500 ---- ---- ---- ---- 538.10 -6.20 544.30 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 6.10 -.30 6.40 1025 ---- ---- ---- ---- 6.80 -.20 7.00 1050 ---- ---- ---- ---- 7.50 -.20 7.70 1075 ---- ---- ---- ---- 8.20 -.30 8.50 1100 ---- ---- ---- ---- 9.00 -.30 9.30 1125 ---- ---- ---- ---- 9.80 -.40 10.20 1130 ---- ---- ---- ---- 10.00 -.40 10.40 1140 ---- ---- ---- ---- 10.30 -.40 10.70 1150 ---- ---- ---- ---- 10.70 -.40 11.10 1160 ---- ---- ---- ---- 11.10 -.40 11.50 1170 ---- ---- ---- ---- 11.50 -.40 11.90 1175 ---- ---- ---- ---- 11.60 -.50 12.10 1180 ---- ---- ---- ---- 11.80 -.50 12.30 1190 ---- ---- ---- ---- 12.20 -.50 12.70 1200 ---- ---- ---- ---- 12.70 -.40 13.10 1210 ---- ---- ---- ---- 13.10 -.50 13.60 1220 ---- ---- ---- ---- 13.50 -.50 14.00 1225 ---- ---- ---- ---- 13.70 -.50 14.20 1230 ---- ---- ---- ---- 14.00 -.50 14.50 1235 ---- ---- ---- ---- 14.20 -.50 14.70 1240 ---- ---- ---- ---- 14.40 -.50 14.90 1245 ---- ---- ---- ---- 14.60 -.60 15.20 1250 ---- ---- ---- ---- 14.90 -.50 15.40 1255 ---- ---- ---- ---- 15.10 -.60 15.70 1260 ---- ---- ---- ---- 15.30 -.60 15.90 1265 ---- ---- ---- ---- 15.60 -.60 16.20 1270 ---- ---- ---- ---- 15.80 -.60 16.40 1275 ---- ---- ---- ---- 16.10 -.60 16.70 1280 ---- ---- ---- ---- 16.30 -.60 16.90 1285 ---- ---- ---- ---- 16.60 -.60 17.20 1290 ---- ---- ---- ---- 16.80 -.70 17.50 1295 ---- ---- ---- ---- 17.10 -.60 17.70 1300 ---- ---- ---- ---- 17.40 -.60 18.00 1305 ---- ---- ---- ---- 17.60 -.70 18.30 1310 ---- ---- ---- ---- 17.90 -.70 18.60 1315 ---- ---- ---- ---- 18.20 -.60 18.80 1320 ---- ---- ---- ---- 18.50 -.60 19.10 1325 ---- ---- ---- ---- 18.70 -.70 19.40 1330 ---- ---- ---- ---- 19.00 -.70 19.70 1335 ---- ---- ---- ---- 19.30 -.70 20.00 1340 ---- ---- ---- ---- 19.60 -.70 20.30 1345 ---- ---- ---- ---- 19.90 -.70 20.60 1350 ---- ---- ---- ---- 20.20 -.70 20.90 1355 ---- ---- ---- ---- 20.50 -.70 21.20 1360 ---- ---- ---- ---- 20.80 -.70 21.50 1365 ---- ---- ---- ---- 21.10 -.80 21.90 1370 ---- ---- ---- ---- 21.40 -.80 22.20 1375 ---- ---- ---- ---- 21.70 -.80 22.50 1380 ---- ---- ---- ---- 22.10 -.70 22.80 1385 ---- ---- ---- ---- 22.40 -.80 23.20 1390 ---- ---- ---- ---- 22.70 -.80 23.50 1395 ---- ---- ---- ---- 23.00 -.90 23.90 1400 ---- ---- ---- ---- 23.40 -.80 24.20 1405 ---- ---- ---- ---- 23.70 -.90 24.60 1410 ---- ---- ---- ---- 24.10 -.80 24.90 1415 ---- ---- ---- ---- 24.40 -.90 25.30 1420 ---- ---- ---- ---- 24.80 -.80 25.60 1425 ---- ---- ---- ---- 25.10 -.90 26.00 1430 ---- ---- ---- ---- 25.50 -.90 26.40 1435 ---- ---- ---- ---- 25.90 -.90 26.80 1440 ---- ---- ---- ---- 26.20 -1.00 27.20 1445 ---- ---- ---- ---- 26.60 -.90 27.50 1450 ---- ---- ---- ---- 27.00 -.90 27.90 1455 ---- ---- ---- ---- 27.40 -.90 28.30 1460 ---- ---- ---- ---- 27.80 -1.00 28.80 1465 ---- ---- ---- ---- 28.20 -1.00 29.20 1470 ---- ---- ---- ---- 28.60 -1.00 29.60 1475 ---- ---- ---- ---- 29.00 -1.00 30.00 1480 ---- ---- ---- ---- 29.40 -1.10 30.50 1485 ---- ---- ---- ---- 29.90 -1.00 30.90 1490 ---- ---- ---- ---- 30.30 -1.10 31.40 1495 ---- ---- ---- ---- 30.80 -1.00 31.80 1500 ---- ---- ---- ---- 31.20 -1.10 32.30 1505 ---- ---- ---- ---- 31.70 -1.10 32.80 1510 ---- ---- ---- ---- 32.10 -1.10 33.20 1515 ---- ---- ---- ---- 32.60 -1.10 33.70 1520 ---- ---- ---- ---- 33.10 -1.10 34.20 1525 ---- ---- ---- ---- 33.60 -1.20 34.80 1530 ---- ---- ---- ---- 34.10 -1.20 35.30 1535 ---- ---- ---- ---- 34.60 -1.20 35.80 1540 ---- ---- ---- ---- 35.20 -1.20 36.40 1545 ---- ---- ---- ---- 35.70 -1.20 36.90 1550 ---- ---- ---- ---- 36.20 -1.30 37.50 1555 ---- ---- ---- ---- 36.80 -1.30 38.10 1560 ---- ---- ---- ---- 37.40 -1.20 38.60 1565 ---- ---- ---- ---- 37.90 -1.30 39.20 1570 ---- ---- ---- ---- 38.50 -1.30 39.80 1575 ---- ---- ---- ---- 39.10 -1.40 40.50 1580 ---- ---- ---- ---- 39.80 -1.30 41.10 1585 ---- ---- ---- ---- 40.40 -1.30 41.70 1590 ---- ---- ---- ---- 41.00 -1.40 42.40 1595 ---- ---- ---- ---- 41.70 -1.30 43.00 1600 ---- ---- ---- ---- 42.30 -1.40 43.70 1605 ---- ---- ---- ---- 43.00 -1.40 44.40 1610 ---- ---- ---- ---- 43.70 -1.40 45.10 1615 ---- ---- ---- ---- 44.30 -1.50 45.80 1620 ---- ---- ---- ---- 45.00 -1.50 46.50 1625 ---- ---- ---- ---- 45.80 -1.50 47.30 1630 ---- ---- ---- ---- 46.50 -1.50 48.00 1635 ---- ---- ---- ---- 47.20 -1.60 48.80 1640 ---- ---- ---- ---- 48.00 -1.50 49.50 1645 ---- ---- ---- ---- 48.70 -1.60 50.30 1650 ---- ---- ---- ---- 49.50 -1.60 51.10 1655 ---- ---- ---- ---- 50.30 -1.60 51.90 1660 ---- ---- ---- ---- 51.10 -1.60 52.70 1665 ---- ---- ---- ---- 51.90 -1.60 53.50 1670 ---- ---- ---- ---- 52.70 -1.70 54.40 1675 ---- ---- ---- ---- 53.50 -1.70 55.20 1680 ---- ---- ---- ---- 54.40 -1.70 56.10 1685 ---- ---- ---- ---- 55.20 -1.80 57.00 1690 ---- ---- ---- ---- 56.10 -1.80 57.90 1695 ---- ---- ---- ---- 57.10 -1.80 58.90 1700 ---- ---- ---- ---- 58.00 -1.90 59.90 100 1705 ---- ---- ---- ---- 59.00 -1.90 60.90 1710 ---- ---- ---- ---- 60.00 -1.90 61.90 1715 ---- ---- ---- ---- 61.10 -1.90 63.00 1720 ---- ---- ---- ---- 62.10 -2.00 64.10 1725 ---- ---- ---- ---- 63.20 -2.00 65.20 1730 ---- ---- ---- ---- 64.30 -2.00 66.30 1735 ---- ---- ---- ---- 65.50 -2.00 67.50 1740 ---- ---- ---- ---- 66.60 -2.10 68.70 1745 ---- ---- ---- ---- 67.80 -2.10 69.90 1750 ---- ---- ---- ---- 69.10 -2.10 71.20 1755 ---- ---- ---- ---- 70.30 -2.20 72.50 1760 ---- ---- ---- ---- 71.60 -2.20 73.80 1765 ---- ---- ---- ---- 72.90 -2.20 75.10 1770 ---- ---- ---- ---- 74.30 -2.20 76.50 1775 ---- ---- ---- ---- 75.70 -2.20 77.90 1780 ---- ---- ---- ---- 77.10 -2.20 79.30 1785 ---- ---- ---- ---- 78.50 -2.30 80.80 1790 ---- ---- ---- ---- 80.00 -2.30 82.30 1795 ---- ---- ---- ---- 81.50 -2.30 83.80 1800 ---- ---- ---- ---- 83.00 -2.40 85.40 1805 ---- ---- ---- ---- 84.50 -2.50 87.00 1810 ---- ---- ---- ---- 86.10 -2.50 88.60 1815 ---- ---- ---- ---- 87.70 -2.50 90.20 1820 ---- ---- ---- ---- 89.40 -2.50 91.90 1825 ---- ---- ---- ---- 91.00 -2.60 93.60 1830 ---- ---- ---- ---- 92.70 -2.60 95.30 1835 ---- ---- ---- ---- 94.40 -2.70 97.10 1840 ---- ---- ---- ---- 96.20 -2.60 98.80 1845 ---- ---- ---- ---- 98.00 -2.60 100.60 1850 ---- ---- ---- ---- 99.80 -2.70 102.50 1855 ---- ---- ---- ---- 101.60 -2.70 104.30 1860 ---- ---- ---- ---- 103.50 -2.70 106.20 1865 ---- ---- ---- ---- 105.40 -2.80 108.20 1870 ---- ---- ---- ---- 107.30 -2.80 110.10 1875 ---- ---- ---- ---- 109.20 -2.90 112.10 1880 ---- ---- ---- ---- 111.20 -2.90 114.10 1885 ---- ---- ---- ---- 113.20 -2.90 116.10 1890 ---- ---- ---- ---- 115.20 -3.00 118.20 1895 ---- ---- ---- ---- 117.30 -3.00 120.30 1900 ---- ---- ---- ---- 119.40 -3.00 122.40 1905 ---- ---- ---- ---- 121.50 -3.10 124.60 1910 ---- ---- ---- ---- 123.70 -3.10 126.80 1915 ---- ---- ---- ---- 125.80 -3.20 129.00 1920 ---- ---- ---- ---- 128.00 -3.20 131.20 1925 ---- ---- ---- ---- 130.30 -3.20 133.50 1930 ---- ---- ---- ---- 132.50 -3.30 135.80 1935 ---- ---- ---- ---- 134.80 -3.30 138.10 1940 ---- ---- ---- ---- 137.20 -3.30 140.50 1945 ---- ---- ---- ---- 139.50 -3.40 142.90 1950 ---- ---- ---- ---- 141.90 -3.40 145.30 1955 ---- ---- ---- ---- 144.30 -3.40 147.70 1960 ---- ---- ---- ---- 146.80 -3.40 150.20 1965 ---- ---- ---- ---- 149.20 -3.50 152.70 1970 ---- ---- ---- ---- 151.70 -3.50 155.20 1975 ---- ---- ---- ---- 154.30 -3.50 157.80 1980 ---- ---- ---- ---- 156.80 -3.60 160.40 1985 ---- ---- ---- ---- 159.40 -3.60 163.00 1990 ---- ---- ---- ---- 162.00 -3.60 165.60 1995 ---- ---- ---- ---- 164.70 -3.60 168.30 2000 ---- ---- ---- ---- 167.30 -3.70 171.00 2005 ---- ---- ---- ---- 170.00 -3.80 173.80 2010 ---- ---- ---- ---- 172.80 -3.70 176.50 2015 ---- ---- ---- ---- 175.50 -3.80 179.30 2020 ---- ---- ---- ---- 178.30 -3.80 182.10 2025 ---- ---- ---- ---- 181.10 -3.90 185.00 2030 ---- ---- ---- ---- 184.00 -3.90 187.90 2035 ---- ---- ---- ---- 186.90 -3.90 190.80 2040 ---- ---- ---- ---- 189.80 -3.90 193.70 2045 ---- ---- ---- ---- 192.70 -4.00 196.70 2050 ---- ---- ---- ---- 195.70 -4.00 199.70 2055 ---- ---- ---- ---- 198.70 -4.00 202.70 2060 ---- ---- ---- ---- 201.80 -4.00 205.80 2065 ---- ---- ---- ---- 204.80 -4.10 208.90 2070 ---- ---- ---- ---- 207.90 -4.10 212.00 2075 ---- ---- ---- ---- 211.10 -4.10 215.20 2080 ---- ---- ---- ---- 214.20 -4.20 218.40 2085 ---- ---- ---- ---- 217.40 -4.20 221.60 2090 ---- ---- ---- ---- 220.70 -4.20 224.90 2095 ---- ---- ---- ---- 223.90 -4.30 228.20 2100 ---- ---- ---- ---- 227.20 -4.30 231.50 2105 ---- ---- ---- ---- 230.50 -4.30 234.80 2110 ---- ---- ---- ---- 233.90 -4.30 238.20 2115 ---- ---- ---- ---- 237.30 -4.30 241.60 2120 ---- ---- ---- ---- 240.60 -4.40 245.00 2125 ---- ---- ---- ---- 244.10 -4.40 248.50 2130 ---- ---- ---- ---- 247.50 -4.40 251.90 2135 ---- ---- ---- ---- 250.90 -4.50 255.40 2140 ---- ---- ---- ---- 254.40 -4.50 258.90 2145 ---- ---- ---- ---- 257.90 -4.50 262.40 2150 ---- ---- ---- ---- 261.40 -4.50 265.90 2155 ---- ---- ---- ---- 264.90 -4.60 269.50 2160 ---- ---- ---- ---- 268.40 -4.60 273.00 2165 ---- ---- ---- ---- 272.00 -4.60 276.60 2170 ---- ---- ---- ---- 275.50 -4.70 280.20 2175 ---- ---- ---- ---- 279.10 -4.60 283.70 2180 ---- ---- ---- ---- 282.70 -4.60 287.30 2185 ---- ---- ---- ---- 286.20 -4.70 290.90 2190 ---- ---- ---- ---- 289.80 -4.70 294.50 2195 ---- ---- ---- ---- 293.40 -4.80 298.20 2200 ---- ---- ---- ---- 297.00 -4.80 301.80 2205 ---- ---- ---- ---- 300.60 -4.80 305.40 2210 ---- ---- ---- ---- 304.30 -4.80 309.10 2215 ---- ---- ---- ---- 307.90 -4.80 312.70 2220 ---- ---- ---- ---- 311.60 -4.80 316.40 2225 ---- ---- ---- ---- 315.30 -4.80 320.10 2230 ---- ---- ---- ---- 319.00 -4.90 323.90 2235 ---- ---- ---- ---- 322.70 -4.90 327.60 2240 ---- ---- ---- ---- 326.50 -4.90 331.40 2245 ---- ---- ---- ---- 330.20 -5.00 335.20 2250 ---- ---- ---- ---- 334.00 -5.00 339.00 2255 ---- ---- ---- ---- 337.90 -5.00 342.90 2260 ---- ---- ---- ---- 341.70 -5.00 346.70 2265 ---- ---- ---- ---- 345.60 -5.10 350.70 2270 ---- ---- ---- ---- 349.50 -5.10 354.60 2275 ---- ---- ---- ---- 353.50 -5.10 358.60 2280 ---- ---- ---- ---- 357.50 -5.10 362.60 2285 ---- ---- ---- ---- 361.40 -5.10 366.50 2290 ---- ---- ---- ---- 365.40 -5.10 370.50 2295 ---- ---- ---- ---- 369.30 -5.10 374.40 2300 ---- ---- ---- ---- 373.20 -5.20 378.40 2305 ---- ---- ---- ---- 377.10 -5.20 382.30 2310 ---- ---- ---- ---- 381.00 -5.20 386.20 2315 ---- ---- ---- ---- 384.90 -5.30 390.20 2320 ---- ---- ---- ---- 388.90 -5.20 394.10 2325 ---- ---- ---- ---- 392.80 -5.20 398.00 2330 ---- ---- ---- ---- 396.70 -5.30 402.00 2335 ---- ---- ---- ---- 400.60 -5.30 405.90 2340 ---- ---- ---- ---- 404.60 -5.30 409.90 2345 ---- ---- ---- ---- 408.60 -5.30 413.90 2350 ---- ---- ---- ---- 412.50 -5.40 417.90 2355 ---- ---- ---- ---- 416.50 -5.40 421.90 2360 ---- ---- ---- ---- 420.50 -5.40 425.90 2365 ---- ---- ---- ---- 424.50 -5.40 429.90 2370 ---- ---- ---- ---- 428.50 -5.40 433.90 2375 ---- ---- ---- ---- 432.50 -5.40 437.90 2380 ---- ---- ---- ---- 436.60 -5.40 442.00 2390 ---- ---- ---- ---- 444.70 -5.40 450.10 2400 ---- ---- ---- ---- 452.80 -5.50 458.30 2410 ---- ---- ---- ---- 460.90 -5.60 466.50 2420 ---- ---- ---- ---- 469.20 -5.50 474.70 2425 ---- ---- ---- ---- 473.30 -5.50 478.80 2430 ---- ---- ---- ---- 477.40 -5.60 483.00 2440 ---- ---- ---- ---- 485.70 -5.60 491.30 2450 ---- ---- ---- ---- 494.00 -5.60 499.60 2460 ---- ---- ---- ---- 502.30 -5.70 508.00 2470 ---- ---- ---- ---- 510.70 -5.70 516.40 2475 ---- ---- ---- ---- 514.90 -5.70 520.60 2500 ---- ---- ---- ---- 536.00 -5.80 541.80 2525 ---- ---- ---- ---- 557.30 -5.90 563.20 2550 ---- ---- ---- ---- 578.80 -5.90 584.70 2575 ---- ---- ---- ---- 600.40 -6.00 606.40 2600 ---- ---- ---- ---- 622.30 -6.00 628.30 2625 ---- ---- ---- ---- 644.20 -6.10 650.30 2650 ---- ---- ---- ---- 666.30 -6.20 672.50 950 ---- ---- ---- ---- 5.00 -.20 5.20 975 ---- ---- ---- ---- 5.50 -.20 5.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 12.40 -.40 12.80 1050 ---- ---- ---- ---- 13.40 -.40 13.80 1075 ---- ---- ---- ---- 14.50 -.40 14.90 1100 ---- ---- ---- ---- 15.70 -.40 16.10 1125 ---- ---- ---- ---- 16.80 -.50 17.30 1150 ---- ---- ---- ---- 18.10 -.50 18.60 1175 ---- ---- ---- ---- 19.40 -.50 19.90 1200 ---- ---- ---- ---- 20.80 -.50 21.30 1220 ---- ---- ---- ---- 21.90 -.60 22.50 1225 ---- ---- ---- ---- 22.20 -.60 22.80 1230 ---- ---- ---- ---- 22.50 -.60 23.10 1240 ---- ---- ---- ---- 23.10 -.60 23.70 1250 ---- ---- ---- ---- 23.70 -.70 24.40 1260 ---- ---- ---- ---- 24.30 -.70 25.00 1270 ---- ---- ---- ---- 25.00 -.60 25.60 1275 ---- ---- ---- ---- 25.30 -.70 26.00 1280 ---- ---- ---- ---- 25.60 -.70 26.30 1290 ---- ---- ---- ---- 26.20 -.80 27.00 1300 ---- ---- ---- ---- 26.90 -.70 27.60 1310 ---- ---- ---- ---- 27.60 -.70 28.30 1315 ---- ---- ---- ---- 27.90 -.80 28.70 1320 ---- ---- ---- ---- 28.30 -.70 29.00 1325 ---- ---- ---- ---- 28.60 -.80 29.40 1330 ---- ---- ---- ---- 29.00 -.80 29.80 1335 ---- ---- ---- ---- 29.30 -.80 30.10 1340 ---- ---- ---- ---- 29.70 -.80 30.50 1345 ---- ---- ---- ---- 30.10 -.80 30.90 1350 ---- ---- ---- ---- 30.40 -.90 31.30 1355 ---- ---- ---- ---- 30.80 -.80 31.60 1360 ---- ---- ---- ---- 31.20 -.80 32.00 1365 ---- ---- ---- ---- 31.50 -.90 32.40 1370 ---- ---- ---- ---- 31.90 -.90 32.80 1375 ---- ---- ---- ---- 32.30 -.90 33.20 1380 ---- ---- ---- ---- 32.70 -.90 33.60 1385 ---- ---- ---- ---- 33.10 -.90 34.00 1390 ---- ---- ---- ---- 33.50 -.90 34.40 1395 ---- ---- ---- ---- 33.90 -.90 34.80 1400 ---- ---- ---- ---- 34.30 -.90 35.20 1405 ---- ---- ---- ---- 34.70 -.90 35.60 1410 ---- ---- ---- ---- 35.10 -1.00 36.10 1415 ---- ---- ---- ---- 35.50 -1.00 36.50 1420 ---- ---- ---- ---- 35.90 -1.00 36.90 1425 ---- ---- ---- ---- 36.40 -.90 37.30 1430 ---- ---- ---- ---- 36.80 -1.00 37.80 1435 ---- ---- ---- ---- 37.20 -1.00 38.20 1440 ---- ---- ---- ---- 37.70 -1.00 38.70 1445 ---- ---- ---- ---- 38.10 -1.00 39.10 1450 ---- ---- ---- ---- 38.50 -1.10 39.60 1455 ---- ---- ---- ---- 39.00 -1.00 40.00 1460 ---- ---- ---- ---- 39.50 -1.00 40.50 1465 ---- ---- ---- ---- 39.90 -1.10 41.00 1470 ---- ---- ---- ---- 40.40 -1.10 41.50 1475 ---- ---- ---- ---- 40.90 -1.00 41.90 1480 ---- ---- ---- ---- 41.30 -1.10 42.40 1485 ---- ---- ---- ---- 41.80 -1.10 42.90 1490 ---- ---- ---- ---- 42.30 -1.10 43.40 1495 ---- ---- ---- ---- 42.80 -1.20 44.00 1500 ---- ---- ---- ---- 43.30 -1.20 44.50 1505 ---- ---- ---- ---- 43.80 -1.20 45.00 1510 ---- ---- ---- ---- 44.40 -1.10 45.50 1515 ---- ---- ---- ---- 44.90 -1.20 46.10 1520 ---- ---- ---- ---- 45.40 -1.20 46.60 1525 ---- ---- ---- ---- 46.00 -1.20 47.20 1530 ---- ---- ---- ---- 46.50 -1.30 47.80 1535 ---- ---- ---- ---- 47.10 -1.20 48.30 1540 ---- ---- ---- ---- 47.70 -1.20 48.90 1545 ---- ---- ---- ---- 48.20 -1.30 49.50 1550 ---- ---- ---- ---- 48.80 -1.30 50.10 1555 ---- ---- ---- ---- 49.40 -1.30 50.70 1560 ---- ---- ---- ---- 50.10 -1.30 51.40 1565 ---- ---- ---- ---- 50.70 -1.30 52.00 1570 ---- ---- ---- ---- 51.30 -1.40 52.70 1575 ---- ---- ---- ---- 52.00 -1.30 53.30 1580 ---- ---- ---- ---- 52.60 -1.40 54.00 1585 ---- ---- ---- ---- 53.30 -1.40 54.70 1590 ---- ---- ---- ---- 54.00 -1.40 55.40 1595 ---- ---- ---- ---- 54.70 -1.40 56.10 1600 ---- ---- ---- ---- 55.40 -1.40 56.80 1605 ---- ---- ---- ---- 56.10 -1.40 57.50 1610 ---- ---- ---- ---- 56.80 -1.50 58.30 1615 ---- ---- ---- ---- 57.60 -1.40 59.00 1620 ---- ---- ---- ---- 58.30 -1.50 59.80 1625 ---- ---- ---- ---- 59.10 -1.50 60.60 1630 ---- ---- ---- ---- 59.80 -1.60 61.40 1635 ---- ---- ---- ---- 60.60 -1.60 62.20 1640 ---- ---- ---- ---- 61.40 -1.60 63.00 1645 ---- ---- ---- ---- 62.20 -1.60 63.80 1650 ---- ---- ---- ---- 63.00 -1.60 64.60 1655 ---- ---- ---- ---- 63.80 -1.70 65.50 1660 ---- ---- ---- ---- 64.70 -1.60 66.30 1665 ---- ---- ---- ---- 65.50 -1.70 67.20 1670 ---- ---- ---- ---- 66.40 -1.70 68.10 1675 ---- ---- ---- ---- 67.20 -1.70 68.90 1680 ---- ---- ---- ---- 68.10 -1.70 69.80 1685 ---- ---- ---- ---- 69.00 -1.70 70.70 1690 ---- ---- ---- ---- 69.90 -1.80 71.70 1695 ---- ---- ---- ---- 70.80 -1.80 72.60 1700 ---- ---- ---- ---- 71.70 -1.90 73.60 1705 ---- ---- ---- ---- 72.70 -1.80 74.50 1710 ---- ---- ---- ---- 73.70 -1.90 75.60 1715 ---- ---- ---- ---- 74.70 -1.90 76.60 1720 ---- ---- ---- ---- 75.80 -1.90 77.70 1725 ---- ---- ---- ---- 76.90 -1.90 78.80 1730 ---- ---- ---- ---- 78.00 -1.90 79.90 1735 ---- ---- ---- ---- 79.10 -1.90 81.00 1740 ---- ---- ---- ---- 80.20 -2.00 82.20 1745 ---- ---- ---- ---- 81.40 -2.00 83.40 1750 ---- ---- ---- ---- 82.70 -2.00 84.70 1755 ---- ---- ---- ---- 83.90 -2.00 85.90 1760 ---- ---- ---- ---- 85.20 -2.00 87.20 1765 ---- ---- ---- ---- 86.50 -2.10 88.60 1770 ---- ---- ---- ---- 87.80 -2.10 89.90 1775 ---- ---- ---- ---- 89.20 -2.10 91.30 1780 ---- ---- ---- ---- 90.60 -2.10 92.70 1785 ---- ---- ---- ---- 92.00 -2.20 94.20 1790 ---- ---- ---- ---- 93.40 -2.30 95.70 1795 ---- ---- ---- ---- 94.90 -2.30 97.20 1800 ---- ---- ---- ---- 96.40 -2.30 98.70 1805 ---- ---- ---- ---- 98.00 -2.30 100.30 1810 ---- ---- ---- ---- 99.50 -2.40 101.90 1815 ---- ---- ---- ---- 101.10 -2.40 103.50 1820 ---- ---- ---- ---- 102.80 -2.30 105.10 1825 ---- ---- ---- ---- 104.40 -2.40 106.80 1830 ---- ---- ---- ---- 106.10 -2.40 108.50 1835 ---- ---- ---- ---- 107.80 -2.50 110.30 1840 ---- ---- ---- ---- 109.60 -2.40 112.00 1845 ---- ---- ---- ---- 111.30 -2.50 113.80 1850 ---- ---- ---- ---- 113.10 -2.50 115.60 1855 ---- ---- ---- ---- 115.00 -2.50 117.50 1860 ---- ---- ---- ---- 116.80 -2.60 119.40 1865 ---- ---- ---- ---- 118.70 -2.60 121.30 1870 ---- ---- ---- ---- 120.60 -2.60 123.20 1875 ---- ---- ---- ---- 122.50 -2.70 125.20 1880 ---- ---- ---- ---- 124.50 -2.60 127.10 1885 ---- ---- ---- ---- 126.40 -2.70 129.10 1890 ---- ---- ---- ---- 128.50 -2.70 131.20 1895 ---- ---- ---- ---- 130.50 -2.70 133.20 1900 ---- ---- ---- ---- 132.60 -2.70 135.30 1905 ---- ---- ---- ---- 134.70 -2.80 137.50 1910 ---- ---- ---- ---- 136.80 -2.80 139.60 1915 ---- ---- ---- ---- 138.90 -2.90 141.80 1920 ---- ---- ---- ---- 141.10 -2.90 144.00 1925 ---- ---- ---- ---- 143.30 -2.90 146.20 1930 ---- ---- ---- ---- 145.50 -3.00 148.50 1935 ---- ---- ---- ---- 147.80 -3.00 150.80 1940 ---- ---- ---- ---- 150.10 -3.00 153.10 1945 ---- ---- ---- ---- 152.40 -3.00 155.40 1950 ---- ---- ---- ---- 154.70 -3.10 157.80 1955 ---- ---- ---- ---- 157.10 -3.10 160.20 1960 ---- ---- ---- ---- 159.50 -3.10 162.60 1965 ---- ---- ---- ---- 161.90 -3.20 165.10 1970 ---- ---- ---- ---- 164.40 -3.10 167.50 1975 ---- ---- ---- ---- 166.90 -3.10 170.00 1980 ---- ---- ---- ---- 169.40 -3.20 172.60 1985 ---- ---- ---- ---- 171.90 -3.20 175.10 1990 ---- ---- ---- ---- 174.50 -3.20 177.70 1995 ---- ---- ---- ---- 177.10 -3.20 180.30 2000 ---- ---- ---- ---- 179.70 -3.30 183.00 2005 ---- ---- ---- ---- 182.30 -3.40 185.70 2010 ---- ---- ---- ---- 185.00 -3.40 188.40 2015 ---- ---- ---- ---- 187.70 -3.40 191.10 2020 ---- ---- ---- ---- 190.40 -3.40 193.80 2025 ---- ---- ---- ---- 193.20 -3.40 196.60 2030 ---- ---- ---- ---- 196.00 -3.40 199.40 2035 ---- ---- ---- ---- 198.80 -3.50 202.30 2040 ---- ---- ---- ---- 201.60 -3.50 205.10 2045 ---- ---- ---- ---- 204.50 -3.50 208.00 2050 ---- ---- ---- ---- 207.40 -3.50 210.90 2055 ---- ---- ---- ---- 210.30 -3.60 213.90 2060 ---- ---- ---- ---- 213.30 -3.60 216.90 2065 ---- ---- ---- ---- 216.30 -3.60 219.90 2070 ---- ---- ---- ---- 219.30 -3.60 222.90 2075 ---- ---- ---- ---- 222.30 -3.70 226.00 2080 ---- ---- ---- ---- 225.40 -3.70 229.10 2085 ---- ---- ---- ---- 228.50 -3.70 232.20 2090 ---- ---- ---- ---- 231.70 -3.70 235.40 2095 ---- ---- ---- ---- 234.90 -3.70 238.60 2100 ---- ---- ---- ---- 238.10 -3.70 241.80 2105 ---- ---- ---- ---- 241.30 -3.80 245.10 2110 ---- ---- ---- ---- 244.60 -3.80 248.40 2115 ---- ---- ---- ---- 247.90 -3.80 251.70 2120 ---- ---- ---- ---- 251.20 -3.90 255.10 2125 ---- ---- ---- ---- 254.60 -3.80 258.40 2130 ---- ---- ---- ---- 257.90 -4.00 261.90 2135 ---- ---- ---- ---- 261.40 -3.90 265.30 2140 ---- ---- ---- ---- 264.80 -3.90 268.70 2145 ---- ---- ---- ---- 268.20 -4.00 272.20 2150 ---- ---- ---- ---- 271.70 -4.00 275.70 2155 ---- ---- ---- ---- 275.20 -4.00 279.20 2160 ---- ---- ---- ---- 278.70 -4.00 282.70 2165 ---- ---- ---- ---- 282.20 -4.00 286.20 2170 ---- ---- ---- ---- 285.70 -4.10 289.80 2175 ---- ---- ---- ---- 289.30 -4.00 293.30 2180 ---- ---- ---- ---- 292.80 -4.10 296.90 2185 ---- ---- ---- ---- 296.40 -4.10 300.50 2190 ---- ---- ---- ---- 299.90 -4.20 304.10 2195 ---- ---- ---- ---- 303.50 -4.20 307.70 2200 ---- ---- ---- ---- 307.10 -4.20 311.30 2205 ---- ---- ---- ---- 310.70 -4.20 314.90 2210 ---- ---- ---- ---- 314.30 -4.20 318.50 2215 ---- ---- ---- ---- 317.90 -4.20 322.10 2220 ---- ---- ---- ---- 321.50 -4.20 325.70 2225 ---- ---- ---- ---- 325.10 -4.30 329.40 2230 ---- ---- ---- ---- 328.70 -4.30 333.00 2235 ---- ---- ---- ---- 332.40 -4.30 336.70 2240 ---- ---- ---- ---- 336.00 -4.40 340.40 2245 ---- ---- ---- ---- 339.70 -4.40 344.10 2250 ---- ---- ---- ---- 343.40 -4.40 347.80 2255 ---- ---- ---- ---- 347.20 -4.30 351.50 2260 ---- ---- ---- ---- 350.90 -4.40 355.30 2265 ---- ---- ---- ---- 354.70 -4.40 359.10 2270 ---- ---- ---- ---- 358.50 -4.40 362.90 2275 ---- ---- ---- ---- 362.30 -4.40 366.70 2280 ---- ---- ---- ---- 366.20 -4.40 370.60 2285 ---- ---- ---- ---- 370.10 -4.40 374.50 2290 ---- ---- ---- ---- 374.00 -4.50 378.50 2295 ---- ---- ---- ---- 378.00 -4.50 382.50 2300 ---- ---- ---- ---- 382.00 -4.50 386.50 2305 ---- ---- ---- ---- 385.90 -4.50 390.40 2310 ---- ---- ---- ---- 389.80 -4.60 394.40 2315 ---- ---- ---- ---- 393.80 -4.50 398.30 2320 ---- ---- ---- ---- 397.70 -4.50 402.20 2325 ---- ---- ---- ---- 401.60 -4.50 406.10 2330 ---- ---- ---- ---- 405.50 -4.50 410.00 2335 ---- ---- ---- ---- 409.30 -4.60 413.90 2340 ---- ---- ---- ---- 413.20 -4.60 417.80 2345 ---- ---- ---- ---- 417.10 -4.70 421.80 2350 ---- ---- ---- ---- 421.10 -4.60 425.70 2355 ---- ---- ---- ---- 425.00 -4.60 429.60 2360 ---- ---- ---- ---- 428.90 -4.70 433.60 2365 ---- ---- ---- ---- 432.90 -4.70 437.60 2370 ---- ---- ---- ---- 436.90 -4.60 441.50 2375 ---- ---- ---- ---- 440.80 -4.70 445.50 2380 ---- ---- ---- ---- 444.80 -4.80 449.60 2390 ---- ---- ---- ---- 452.90 -4.70 457.60 2400 ---- ---- ---- ---- 461.00 -4.70 465.70 2410 ---- ---- ---- ---- 469.10 -4.80 473.90 2420 ---- ---- ---- ---- 477.30 -4.80 482.10 2425 ---- ---- ---- ---- 481.40 -4.90 486.30 2430 ---- ---- ---- ---- 485.60 -4.80 490.40 2440 ---- ---- ---- ---- 493.90 -4.80 498.70 2450 ---- ---- ---- ---- 502.20 -4.90 507.10 2460 ---- ---- ---- ---- 510.60 -4.90 515.50 2470 ---- ---- ---- ---- 519.00 -4.90 523.90 2475 ---- ---- ---- ---- 523.20 -4.90 528.10 2480 ---- ---- ---- ---- 527.50 -4.90 532.40 2500 ---- ---- ---- ---- 544.50 -4.90 549.40 2525 ---- ---- ---- ---- 565.90 -5.10 571.00 2550 ---- ---- ---- ---- 587.60 -5.10 592.70 2575 ---- ---- ---- ---- 609.40 -5.10 614.50 2600 ---- ---- ---- ---- 631.40 -5.20 636.60 2625 ---- ---- ---- ---- 653.50 -5.20 658.70 2650 ---- ---- ---- ---- 675.80 -5.20 681.00 2675 ---- ---- ---- ---- 698.10 -5.30 703.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 22.00 -.50 22.50 1100 ---- ---- ---- ---- 23.50 -.50 24.00 1125 ---- ---- ---- ---- 25.00 -.50 25.50 1150 ---- ---- ---- ---- 26.60 -.50 27.10 1175 ---- ---- ---- ---- 28.20 -.60 28.80 1200 ---- ---- ---- ---- 29.90 -.60 30.50 1225 ---- ---- ---- ---- 31.60 -.70 32.30 1250 ---- ---- ---- ---- 33.50 -.70 34.20 1270 ---- ---- ---- ---- 34.90 -.80 35.70 1275 ---- ---- ---- ---- 35.30 -.80 36.10 1280 ---- ---- ---- ---- 35.70 -.80 36.50 1290 ---- ---- ---- ---- 36.50 -.80 37.30 1300 ---- ---- ---- ---- 37.30 -.80 38.10 1310 ---- ---- ---- ---- 38.10 -.80 38.90 1320 ---- ---- ---- ---- 38.90 -.80 39.70 1325 ---- ---- ---- ---- 39.30 -.80 40.10 1330 ---- ---- ---- ---- 39.70 -.80 40.50 1340 ---- ---- ---- ---- 40.50 -.90 41.40 1350 ---- ---- ---- ---- 41.40 -.80 42.20 1360 ---- ---- ---- ---- 42.20 -.90 43.10 1370 ---- ---- ---- ---- 43.10 -.90 44.00 1375 ---- ---- ---- ---- 43.50 -.90 44.40 1380 ---- ---- ---- ---- 44.00 -.90 44.90 1385 ---- ---- ---- ---- 44.40 -.90 45.30 1390 ---- ---- ---- ---- 44.80 -1.00 45.80 1395 ---- ---- ---- ---- 45.30 -1.00 46.30 1400 ---- ---- ---- ---- 45.70 -1.00 46.70 1405 ---- ---- ---- ---- 46.20 -1.00 47.20 1410 ---- ---- ---- ---- 46.70 -1.00 47.70 1415 ---- ---- ---- ---- 47.10 -1.00 48.10 1420 ---- ---- ---- ---- 47.60 -1.00 48.60 1425 ---- ---- ---- ---- 48.10 -1.00 49.10 1430 ---- ---- ---- ---- 48.60 -1.00 49.60 1435 ---- ---- ---- ---- 49.00 -1.10 50.10 1440 ---- ---- ---- ---- 49.50 -1.10 50.60 1445 ---- ---- ---- ---- 50.00 -1.10 51.10 1450 ---- ---- ---- ---- 50.50 -1.10 51.60 1455 ---- ---- ---- ---- 51.00 -1.10 52.10 1460 ---- ---- ---- ---- 51.50 -1.10 52.60 1465 ---- ---- ---- ---- 52.00 -1.10 53.10 1470 ---- ---- ---- ---- 52.50 -1.10 53.60 1475 ---- ---- ---- ---- 53.00 -1.10 54.10 1480 ---- ---- ---- ---- 53.50 -1.20 54.70 1485 ---- ---- ---- ---- 54.10 -1.10 55.20 1490 ---- ---- ---- ---- 54.60 -1.10 55.70 1495 ---- ---- ---- ---- 55.10 -1.20 56.30 1500 ---- ---- ---- ---- 55.70 -1.10 56.80 1505 ---- ---- ---- ---- 56.20 -1.20 57.40 1510 ---- ---- ---- ---- 56.80 -1.20 58.00 1515 ---- ---- ---- ---- 57.30 -1.20 58.50 1520 ---- ---- ---- ---- 57.90 -1.20 59.10 1525 ---- ---- ---- ---- 58.50 -1.20 59.70 1530 ---- ---- ---- ---- 59.00 -1.30 60.30 1535 ---- ---- ---- ---- 59.60 -1.30 60.90 1540 ---- ---- ---- ---- 60.20 -1.30 61.50 1545 ---- ---- ---- ---- 60.80 -1.30 62.10 1550 ---- ---- ---- ---- 61.50 -1.20 62.70 1555 ---- ---- ---- ---- 62.10 -1.30 63.40 1560 ---- ---- ---- ---- 62.70 -1.30 64.00 1565 ---- ---- ---- ---- 63.40 -1.30 64.70 1570 ---- ---- ---- ---- 64.00 -1.40 65.40 1575 ---- ---- ---- ---- 64.70 -1.30 66.00 1580 ---- ---- ---- ---- 65.30 -1.40 66.70 1585 ---- ---- ---- ---- 66.00 -1.40 67.40 1590 ---- ---- ---- ---- 66.70 -1.40 68.10 1595 ---- ---- ---- ---- 67.40 -1.40 68.80 1600 ---- ---- ---- ---- 68.20 -1.40 69.60 1605 ---- ---- ---- ---- 68.90 -1.40 70.30 1610 ---- ---- ---- ---- 69.60 -1.50 71.10 1615 ---- ---- ---- ---- 70.40 -1.50 71.90 1620 ---- ---- ---- ---- 71.10 -1.50 72.60 1625 ---- ---- ---- ---- 71.90 -1.50 73.40 1630 ---- ---- ---- ---- 72.70 -1.50 74.20 1635 ---- ---- ---- ---- 73.50 -1.50 75.00 1640 ---- ---- ---- ---- 74.30 -1.60 75.90 1645 ---- ---- ---- ---- 75.10 -1.60 76.70 1650 ---- ---- ---- ---- 76.00 -1.50 77.50 1655 ---- ---- ---- ---- 76.80 -1.60 78.40 1660 ---- ---- ---- ---- 77.70 -1.60 79.30 1665 ---- ---- ---- ---- 78.50 -1.60 80.10 1670 ---- ---- ---- ---- 79.40 -1.60 81.00 1675 ---- ---- ---- ---- 80.30 -1.60 81.90 1680 ---- ---- ---- ---- 81.20 -1.60 82.80 1685 ---- ---- ---- ---- 82.10 -1.70 83.80 1690 ---- ---- ---- ---- 83.00 -1.70 84.70 1695 ---- ---- ---- ---- 83.90 -1.70 85.60 1700 ---- ---- ---- ---- 84.90 -1.70 86.60 1705 ---- ---- ---- ---- 85.80 -1.80 87.60 1710 ---- ---- ---- ---- 86.70 -1.80 88.50 1715 ---- ---- ---- ---- 87.70 -1.80 89.50 1720 ---- ---- ---- ---- 88.70 -1.80 90.50 1725 ---- ---- ---- ---- 89.70 -1.80 91.50 1730 ---- ---- ---- ---- 90.70 -1.90 92.60 1735 ---- ---- ---- ---- 91.80 -1.90 93.70 1740 ---- ---- ---- ---- 92.90 -1.90 94.80 1745 ---- ---- ---- ---- 94.00 -1.90 95.90 1750 ---- ---- ---- ---- 95.20 -1.90 97.10 1755 ---- ---- ---- ---- 96.40 -1.90 98.30 1760 ---- ---- ---- ---- 97.60 -1.90 99.50 1765 ---- ---- ---- ---- 98.80 -2.00 100.80 1770 ---- ---- ---- ---- 100.10 -2.00 102.10 1775 ---- ---- ---- ---- 101.40 -2.00 103.40 1780 ---- ---- ---- ---- 102.70 -2.10 104.80 1785 ---- ---- ---- ---- 104.10 -2.10 106.20 1790 ---- ---- ---- ---- 105.50 -2.10 107.60 1795 ---- ---- ---- ---- 106.90 -2.10 109.00 1800 ---- ---- ---- ---- 108.40 -2.10 110.50 1805 ---- ---- ---- ---- 109.80 -2.20 112.00 1810 ---- ---- ---- ---- 111.40 -2.10 113.50 1815 ---- ---- ---- ---- 112.90 -2.20 115.10 1820 ---- ---- ---- ---- 114.50 -2.20 116.70 1825 ---- ---- ---- ---- 116.10 -2.20 118.30 1830 ---- ---- ---- ---- 117.70 -2.20 119.90 1835 ---- ---- ---- ---- 119.40 -2.20 121.60 1840 ---- ---- ---- ---- 121.00 -2.30 123.30 1845 ---- ---- ---- ---- 122.80 -2.30 125.10 1850 ---- ---- ---- ---- 124.50 -2.30 126.80 1855 ---- ---- ---- ---- 126.30 -2.30 128.60 1860 ---- ---- ---- ---- 128.10 -2.40 130.50 1865 ---- ---- ---- ---- 129.90 -2.40 132.30 1870 ---- ---- ---- ---- 131.80 -2.40 134.20 1875 ---- ---- ---- ---- 133.70 -2.40 136.10 1880 ---- ---- ---- ---- 135.60 -2.40 138.00 1885 ---- ---- ---- ---- 137.50 -2.50 140.00 1890 ---- ---- ---- ---- 139.50 -2.50 142.00 1895 ---- ---- ---- ---- 141.50 -2.50 144.00 1900 ---- ---- ---- ---- 143.50 -2.50 146.00 1905 ---- ---- ---- ---- 145.50 -2.60 148.10 1910 ---- ---- ---- ---- 147.60 -2.60 150.20 1915 ---- ---- ---- ---- 149.70 -2.60 152.30 1920 ---- ---- ---- ---- 151.80 -2.60 154.40 1925 ---- ---- ---- ---- 154.00 -2.60 156.60 1930 ---- ---- ---- ---- 156.10 -2.70 158.80 1935 ---- ---- ---- ---- 158.30 -2.70 161.00 1940 ---- ---- ---- ---- 160.60 -2.70 163.30 1945 ---- ---- ---- ---- 162.80 -2.80 165.60 1950 ---- ---- ---- ---- 165.10 -2.80 167.90 1955 ---- ---- ---- ---- 167.40 -2.80 170.20 1960 ---- ---- ---- ---- 169.70 -2.90 172.60 1965 ---- ---- ---- ---- 172.10 -2.80 174.90 1970 ---- ---- ---- ---- 174.50 -2.80 177.30 1975 ---- ---- ---- ---- 176.90 -2.90 179.80 1980 ---- ---- ---- ---- 179.40 -2.80 182.20 1985 ---- ---- ---- ---- 181.80 -2.90 184.70 1990 ---- ---- ---- ---- 184.30 -3.00 187.30 1995 ---- ---- ---- ---- 186.80 -3.00 189.80 2000 ---- ---- ---- ---- 189.40 -3.00 192.40 2005 ---- ---- ---- ---- 192.00 -3.00 195.00 2010 ---- ---- ---- ---- 194.60 -3.00 197.60 2015 ---- ---- ---- ---- 197.20 -3.00 200.20 2020 ---- ---- ---- ---- 199.90 -3.00 202.90 2025 ---- ---- ---- ---- 202.50 -3.10 205.60 2030 ---- ---- ---- ---- 205.30 -3.10 208.40 2035 ---- ---- ---- ---- 208.00 -3.10 211.10 2040 ---- ---- ---- ---- 210.70 -3.20 213.90 2045 ---- ---- ---- ---- 213.50 -3.20 216.70 2050 ---- ---- ---- ---- 216.40 -3.10 219.50 2055 ---- ---- ---- ---- 219.20 -3.20 222.40 2060 ---- ---- ---- ---- 222.10 -3.20 225.30 2065 ---- ---- ---- ---- 225.00 -3.20 228.20 2070 ---- ---- ---- ---- 227.90 -3.30 231.20 2075 ---- ---- ---- ---- 230.80 -3.30 234.10 2080 ---- ---- ---- ---- 233.80 -3.30 237.10 2085 ---- ---- ---- ---- 236.80 -3.40 240.20 2090 ---- ---- ---- ---- 239.90 -3.30 243.20 2095 ---- ---- ---- ---- 243.00 -3.30 246.30 2100 ---- ---- ---- ---- 246.10 -3.30 249.40 2105 ---- ---- ---- ---- 249.20 -3.40 252.60 2110 ---- ---- ---- ---- 252.40 -3.40 255.80 2115 ---- ---- ---- ---- 255.60 -3.40 259.00 2120 ---- ---- ---- ---- 258.80 -3.50 262.30 2125 ---- ---- ---- ---- 262.10 -3.40 265.50 2130 ---- ---- ---- ---- 265.40 -3.40 268.80 2135 ---- ---- ---- ---- 268.70 -3.50 272.20 2140 ---- ---- ---- ---- 272.00 -3.60 275.60 2145 ---- ---- ---- ---- 275.40 -3.60 279.00 2150 ---- ---- ---- ---- 278.80 -3.60 282.40 2155 ---- ---- ---- ---- 282.30 -3.50 285.80 2160 ---- ---- ---- ---- 285.70 -3.60 289.30 2165 ---- ---- ---- ---- 289.20 -3.60 292.80 2170 ---- ---- ---- ---- 292.70 -3.60 296.30 2175 ---- ---- ---- ---- 296.20 -3.60 299.80 2180 ---- ---- ---- ---- 299.70 -3.70 303.40 2185 ---- ---- ---- ---- 303.30 -3.60 306.90 2190 ---- ---- ---- ---- 306.80 -3.70 310.50 2195 ---- ---- ---- ---- 310.40 -3.70 314.10 2200 ---- ---- ---- ---- 314.00 -3.70 317.70 2205 ---- ---- ---- ---- 317.60 -3.70 321.30 2210 ---- ---- ---- ---- 321.20 -3.70 324.90 2215 ---- ---- ---- ---- 324.80 -3.70 328.50 2220 ---- ---- ---- ---- 328.40 -3.80 332.20 2225 ---- ---- ---- ---- 332.00 -3.80 335.80 2230 ---- ---- ---- ---- 335.60 -3.80 339.40 2235 ---- ---- ---- ---- 339.30 -3.80 343.10 2240 ---- ---- ---- ---- 342.90 -3.80 346.70 2245 ---- ---- ---- ---- 346.50 -3.80 350.30 2250 ---- ---- ---- ---- 350.20 -3.80 354.00 2255 ---- ---- ---- ---- 353.80 -3.90 357.70 2260 ---- ---- ---- ---- 357.50 -3.80 361.30 2265 ---- ---- ---- ---- 361.20 -3.80 365.00 2270 ---- ---- ---- ---- 364.90 -3.90 368.80 2275 ---- ---- ---- ---- 368.60 -3.90 372.50 2280 ---- ---- ---- ---- 372.30 -3.90 376.20 2285 ---- ---- ---- ---- 376.10 -3.90 380.00 2290 ---- ---- ---- ---- 379.90 -3.90 383.80 2295 ---- ---- ---- ---- 383.70 -4.00 387.70 2300 ---- ---- ---- ---- 387.60 -4.00 391.60 2305 ---- ---- ---- ---- 391.50 -4.00 395.50 2310 ---- ---- ---- ---- 395.40 -4.00 399.40 2315 ---- ---- ---- ---- 399.40 -4.00 403.40 2320 ---- ---- ---- ---- 403.40 -4.00 407.40 2325 ---- ---- ---- ---- 407.40 -4.00 411.40 2330 ---- ---- ---- ---- 411.30 -4.10 415.40 2335 ---- ---- ---- ---- 415.30 -4.00 419.30 2340 ---- ---- ---- ---- 419.20 -4.00 423.20 2345 ---- ---- ---- ---- 423.10 -4.10 427.20 2350 ---- ---- ---- ---- 427.00 -4.10 431.10 2355 ---- ---- ---- ---- 430.90 -4.10 435.00 2360 ---- ---- ---- ---- 434.80 -4.10 438.90 2365 ---- ---- ---- ---- 438.70 -4.10 442.80 2370 ---- ---- ---- ---- 442.60 -4.10 446.70 2375 ---- ---- ---- ---- 446.60 -4.10 450.70 2380 ---- ---- ---- ---- 450.60 -4.10 454.70 2385 ---- ---- ---- ---- 454.60 -4.10 458.70 2390 ---- ---- ---- ---- 458.60 -4.10 462.70 2400 ---- ---- ---- ---- 466.70 -4.20 470.90 2410 ---- ---- ---- ---- 474.90 -4.20 479.10 2420 ---- ---- ---- ---- 483.20 -4.20 487.40 2425 ---- ---- ---- ---- 487.30 -4.20 491.50 2430 ---- ---- ---- ---- 491.40 -4.30 495.70 2440 ---- ---- ---- ---- 499.70 -4.30 504.00 2450 ---- ---- ---- ---- 508.10 -4.20 512.30 2460 ---- ---- ---- ---- 516.40 -4.20 520.60 2470 ---- ---- ---- ---- 524.70 -4.30 529.00 2475 ---- ---- ---- ---- 528.90 -4.30 533.20 2480 ---- ---- ---- ---- 533.10 -4.30 537.40 2500 ---- ---- ---- ---- 549.90 -4.30 554.20 2525 ---- ---- ---- ---- 571.00 -4.30 575.30 2550 ---- ---- ---- ---- 592.20 -4.40 596.60 2575 ---- ---- ---- ---- 613.50 -4.40 617.90 2600 ---- ---- ---- ---- 635.00 -4.40 639.40 2625 ---- ---- ---- ---- 656.60 -4.50 661.10 2650 ---- ---- ---- ---- 678.40 -4.50 682.90 2675 ---- ---- ---- ---- 700.30 -4.50 704.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 43.20 -.80 44.00 1350 ---- ---- ---- ---- 45.90 -.90 46.80 1375 ---- ---- ---- ---- 48.80 -.90 49.70 1400 ---- ---- ---- ---- 51.70 -1.00 52.70 1425 ---- ---- ---- ---- 54.80 -1.00 55.80 1450 ---- ---- ---- ---- 58.00 -1.10 59.10 1475 ---- ---- ---- ---- 61.30 -1.20 62.50 1500 ---- ---- ---- ---- 64.80 -1.20 66.00 1520 ---- ---- ---- ---- 67.70 -1.20 68.90 1525 ---- ---- ---- ---- 68.40 -1.20 69.60 1530 ---- ---- ---- ---- 69.20 -1.20 70.40 1540 ---- ---- ---- ---- 70.70 -1.20 71.90 1550 ---- ---- ---- ---- 72.20 -1.30 73.50 1560 ---- ---- ---- ---- 73.70 -1.30 75.00 1570 ---- ---- ---- ---- 75.30 -1.30 76.60 1575 ---- ---- ---- ---- 76.10 -1.30 77.40 1580 ---- ---- ---- ---- 76.90 -1.30 78.20 1590 ---- ---- ---- ---- 78.50 -1.40 79.90 1600 ---- ---- ---- ---- 80.10 -1.40 81.50 1610 ---- ---- ---- ---- 81.80 -1.40 83.20 1615 ---- ---- ---- ---- 82.60 -1.50 84.10 1620 ---- ---- ---- ---- 83.50 -1.40 84.90 1625 ---- ---- ---- ---- 84.40 -1.40 85.80 1630 ---- ---- ---- ---- 85.20 -1.50 86.70 1635 ---- ---- ---- ---- 86.10 -1.50 87.60 1640 ---- ---- ---- ---- 87.00 -1.50 88.50 1645 ---- ---- ---- ---- 87.80 -1.60 89.40 1650 ---- ---- ---- ---- 88.70 -1.60 90.30 1655 ---- ---- ---- ---- 89.60 -1.60 91.20 1660 ---- ---- ---- ---- 90.50 -1.60 92.10 1665 ---- ---- ---- ---- 91.50 -1.50 93.00 1670 ---- ---- ---- ---- 92.40 -1.60 94.00 1675 ---- ---- ---- ---- 93.30 -1.60 94.90 1680 ---- ---- ---- ---- 94.20 -1.70 95.90 1685 ---- ---- ---- ---- 95.20 -1.60 96.80 1690 ---- ---- ---- ---- 96.10 -1.70 97.80 1695 ---- ---- ---- ---- 97.10 -1.60 98.70 1700 ---- ---- ---- ---- 98.00 -1.70 99.70 1705 ---- ---- ---- ---- 99.00 -1.70 100.70 1710 ---- ---- ---- ---- 100.00 -1.70 101.70 1715 ---- ---- ---- ---- 101.00 -1.70 102.70 1720 ---- ---- ---- ---- 102.00 -1.70 103.70 1725 ---- ---- ---- ---- 103.00 -1.70 104.70 1730 ---- ---- ---- ---- 104.00 -1.80 105.80 1735 ---- ---- ---- ---- 105.10 -1.70 106.80 1740 ---- ---- ---- ---- 106.10 -1.80 107.90 1745 ---- ---- ---- ---- 107.20 -1.90 109.10 1750 ---- ---- ---- ---- 108.40 -1.80 110.20 1755 ---- ---- ---- ---- 109.60 -1.80 111.40 1760 ---- ---- ---- ---- 110.80 -1.80 112.60 1765 ---- ---- ---- ---- 112.00 -1.90 113.90 1770 ---- ---- ---- ---- 113.20 -1.90 115.10 1775 ---- ---- ---- ---- 114.50 -2.00 116.50 1780 ---- ---- ---- ---- 115.90 -1.90 117.80 1785 ---- ---- ---- ---- 117.20 -2.00 119.20 1790 ---- ---- ---- ---- 118.60 -2.00 120.60 1795 ---- ---- ---- ---- 120.00 -2.00 122.00 1800 ---- ---- ---- ---- 121.50 -2.00 123.50 1805 ---- ---- ---- ---- 122.90 -2.10 125.00 1810 ---- ---- ---- ---- 124.40 -2.10 126.50 1815 ---- ---- ---- ---- 126.00 -2.00 128.00 1820 ---- ---- ---- ---- 127.50 -2.10 129.60 1825 ---- ---- ---- ---- 129.10 -2.10 131.20 1830 ---- ---- ---- ---- 130.80 -2.10 132.90 1835 ---- ---- ---- ---- 132.40 -2.20 134.60 1840 ---- ---- ---- ---- 134.10 -2.20 136.30 1845 ---- ---- ---- ---- 135.80 -2.20 138.00 1850 ---- ---- ---- ---- 137.60 -2.20 139.80 1855 ---- ---- ---- ---- 139.40 -2.20 141.60 1860 ---- ---- ---- ---- 141.20 -2.20 143.40 1865 ---- ---- ---- ---- 143.00 -2.20 145.20 1870 ---- ---- ---- ---- 144.90 -2.20 147.10 1875 ---- ---- ---- ---- 146.70 -2.30 149.00 1880 ---- ---- ---- ---- 148.70 -2.30 151.00 1885 ---- ---- ---- ---- 150.60 -2.30 152.90 1890 ---- ---- ---- ---- 152.60 -2.30 154.90 1895 ---- ---- ---- ---- 154.60 -2.30 156.90 1900 ---- ---- ---- ---- 156.60 -2.40 159.00 1905 ---- ---- ---- ---- 158.60 -2.40 161.00 1910 ---- ---- ---- ---- 160.70 -2.40 163.10 1915 ---- ---- ---- ---- 162.80 -2.40 165.20 1920 ---- ---- ---- ---- 164.90 -2.50 167.40 1925 ---- ---- ---- ---- 167.10 -2.40 169.50 1930 ---- ---- ---- ---- 169.20 -2.50 171.70 1935 ---- ---- ---- ---- 171.40 -2.50 173.90 1940 ---- ---- ---- ---- 173.70 -2.50 176.20 1945 ---- ---- ---- ---- 175.90 -2.60 178.50 1950 ---- ---- ---- ---- 178.20 -2.60 180.80 1955 ---- ---- ---- ---- 180.50 -2.60 183.10 1960 ---- ---- ---- ---- 182.80 -2.60 185.40 1965 ---- ---- ---- ---- 185.20 -2.60 187.80 1970 ---- ---- ---- ---- 187.60 -2.60 190.20 1975 ---- ---- ---- ---- 190.00 -2.60 192.60 1980 ---- ---- ---- ---- 192.40 -2.70 195.10 1985 ---- ---- ---- ---- 194.90 -2.70 197.60 1990 ---- ---- ---- ---- 197.40 -2.70 200.10 1995 ---- ---- ---- ---- 199.90 -2.70 202.60 2000 ---- ---- ---- ---- 202.40 -2.80 205.20 2005 ---- ---- ---- ---- 205.00 -2.80 207.80 2010 ---- ---- ---- ---- 207.60 -2.80 210.40 2015 ---- ---- ---- ---- 210.20 -2.80 213.00 2020 ---- ---- ---- ---- 212.90 -2.80 215.70 2025 ---- ---- ---- ---- 215.50 -2.90 218.40 2030 ---- ---- ---- ---- 218.20 -2.90 221.10 2035 ---- ---- ---- ---- 221.00 -2.80 223.80 2040 ---- ---- ---- ---- 223.70 -2.90 226.60 2045 ---- ---- ---- ---- 226.50 -2.90 229.40 2050 ---- ---- ---- ---- 229.30 -2.90 232.20 2055 ---- ---- ---- ---- 232.10 -2.90 235.00 2060 ---- ---- ---- ---- 235.00 -2.90 237.90 2065 ---- ---- ---- ---- 237.90 -2.90 240.80 2070 ---- ---- ---- ---- 240.80 -2.90 243.70 2075 ---- ---- ---- ---- 243.70 -3.00 246.70 2080 ---- ---- ---- ---- 246.70 -3.00 249.70 2085 ---- ---- ---- ---- 249.70 -3.00 252.70 2090 ---- ---- ---- ---- 252.70 -3.00 255.70 2095 ---- ---- ---- ---- 255.70 -3.10 258.80 2100 ---- ---- ---- ---- 258.80 -3.10 261.90 2105 ---- ---- ---- ---- 261.90 -3.10 265.00 2110 ---- ---- ---- ---- 265.10 -3.10 268.20 2115 ---- ---- ---- ---- 268.20 -3.20 271.40 2120 ---- ---- ---- ---- 271.50 -3.10 274.60 2125 ---- ---- ---- ---- 274.70 -3.10 277.80 2130 ---- ---- ---- ---- 278.00 -3.10 281.10 2135 ---- ---- ---- ---- 281.30 -3.10 284.40 2140 ---- ---- ---- ---- 284.60 -3.20 287.80 2145 ---- ---- ---- ---- 288.00 -3.10 291.10 2150 ---- ---- ---- ---- 291.30 -3.20 294.50 2155 ---- ---- ---- ---- 294.80 -3.20 298.00 2160 ---- ---- ---- ---- 298.20 -3.20 301.40 2165 ---- ---- ---- ---- 301.70 -3.20 304.90 2170 ---- ---- ---- ---- 305.20 -3.20 308.40 2175 ---- ---- ---- ---- 308.70 -3.20 311.90 2180 ---- ---- ---- ---- 312.20 -3.30 315.50 2185 ---- ---- ---- ---- 315.80 -3.30 319.10 2190 ---- ---- ---- ---- 319.30 -3.30 322.60 2195 ---- ---- ---- ---- 322.90 -3.30 326.20 2200 ---- ---- ---- ---- 326.50 -3.30 329.80 2205 ---- ---- ---- ---- 330.10 -3.30 333.40 2210 ---- ---- ---- ---- 333.70 -3.40 337.10 2215 ---- ---- ---- ---- 337.40 -3.30 340.70 2220 ---- ---- ---- ---- 341.00 -3.30 344.30 2225 ---- ---- ---- ---- 344.60 -3.40 348.00 2230 ---- ---- ---- ---- 348.30 -3.30 351.60 2235 ---- ---- ---- ---- 351.90 -3.40 355.30 2240 ---- ---- ---- ---- 355.50 -3.40 358.90 2245 ---- ---- ---- ---- 359.20 -3.40 362.60 2250 ---- ---- ---- ---- 362.80 -3.40 366.20 2255 ---- ---- ---- ---- 366.50 -3.40 369.90 2260 ---- ---- ---- ---- 370.10 -3.50 373.60 2265 ---- ---- ---- ---- 373.80 -3.50 377.30 2270 ---- ---- ---- ---- 377.50 -3.50 381.00 2275 ---- ---- ---- ---- 381.20 -3.50 384.70 2280 ---- ---- ---- ---- 384.90 -3.50 388.40 2285 ---- ---- ---- ---- 388.60 -3.50 392.10 2290 ---- ---- ---- ---- 392.40 -3.50 395.90 2295 ---- ---- ---- ---- 396.20 -3.50 399.70 2300 ---- ---- ---- ---- 400.00 -3.50 403.50 2305 ---- ---- ---- ---- 403.90 -3.50 407.40 2310 ---- ---- ---- ---- 407.70 -3.60 411.30 2315 ---- ---- ---- ---- 411.70 -3.50 415.20 2320 ---- ---- ---- ---- 415.60 -3.60 419.20 2325 ---- ---- ---- ---- 419.60 -3.60 423.20 2330 ---- ---- ---- ---- 423.60 -3.60 427.20 2335 ---- ---- ---- ---- 427.60 -3.60 431.20 2340 ---- ---- ---- ---- 431.60 -3.60 435.20 2345 ---- ---- ---- ---- 435.60 -3.60 439.20 2350 ---- ---- ---- ---- 439.50 -3.60 443.10 2355 ---- ---- ---- ---- 443.40 -3.70 447.10 2360 ---- ---- ---- ---- 447.40 -3.60 451.00 2365 ---- ---- ---- ---- 451.30 -3.60 454.90 2370 ---- ---- ---- ---- 455.20 -3.60 458.80 2375 ---- ---- ---- ---- 459.10 -3.60 462.70 2380 ---- ---- ---- ---- 463.00 -3.60 466.60 2385 ---- ---- ---- ---- 467.00 -3.60 470.60 2390 ---- ---- ---- ---- 470.90 -3.70 474.60 2395 ---- ---- ---- ---- 474.90 -3.70 478.60 2400 ---- ---- ---- ---- 479.00 -3.60 482.60 2410 ---- ---- ---- ---- 487.10 -3.70 490.80 2420 ---- ---- ---- ---- 495.30 -3.70 499.00 2425 ---- ---- ---- ---- 499.50 -3.70 503.20 2430 ---- ---- ---- ---- 503.60 -3.70 507.30 2440 ---- ---- ---- ---- 511.90 -3.80 515.70 2450 ---- ---- ---- ---- 520.30 -3.70 524.00 2460 ---- ---- ---- ---- 528.70 -3.70 532.40 2470 ---- ---- ---- ---- 537.10 -3.70 540.80 2475 ---- ---- ---- ---- 541.30 -3.80 545.10 2480 ---- ---- ---- ---- 545.50 -3.80 549.30 2490 ---- ---- ---- ---- 554.00 -3.80 557.80 2500 ---- ---- ---- ---- 562.50 -3.80 566.30 2525 ---- ---- ---- ---- 583.90 -3.80 587.70 2550 ---- ---- ---- ---- 605.40 -3.80 609.20 2575 ---- ---- ---- ---- 627.10 -3.80 630.90 2600 ---- ---- ---- ---- 648.90 -3.90 652.80 2625 ---- ---- ---- ---- 670.90 -3.80 674.70 2650 ---- ---- ---- ---- 693.00 -3.80 696.80 2675 ---- ---- ---- ---- 715.20 -3.90 719.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 55.40 -.90 56.30 1375 ---- ---- ---- ---- 58.50 -.90 59.40 1400 ---- ---- ---- ---- 61.70 -.90 62.60 1425 ---- ---- ---- ---- 65.00 -1.00 66.00 1450 ---- ---- ---- ---- 68.40 -1.00 69.40 1475 ---- ---- ---- ---- 71.90 -1.10 73.00 1500 ---- ---- ---- ---- 75.60 -1.10 76.70 1525 ---- ---- ---- ---- 79.30 -1.20 80.50 1530 ---- ---- ---- ---- 80.10 -1.20 81.30 1540 ---- ---- ---- ---- 81.60 -1.20 82.80 1550 ---- ---- ---- ---- 83.20 -1.20 84.40 1560 ---- ---- ---- ---- 84.80 -1.30 86.10 1570 ---- ---- ---- ---- 86.40 -1.30 87.70 1575 ---- ---- ---- ---- 87.30 -1.20 88.50 1580 ---- ---- ---- ---- 88.10 -1.30 89.40 1590 ---- ---- ---- ---- 89.70 -1.30 91.00 1600 ---- ---- ---- ---- 91.40 -1.40 92.80 1610 ---- ---- ---- ---- 93.10 -1.40 94.50 1620 ---- ---- ---- ---- 94.90 -1.30 96.20 1625 ---- ---- ---- ---- 95.70 -1.40 97.10 1630 ---- ---- ---- ---- 96.60 -1.40 98.00 1635 ---- ---- ---- ---- 97.50 -1.40 98.90 1640 ---- ---- ---- ---- 98.40 -1.40 99.80 1645 ---- ---- ---- ---- 99.30 -1.40 100.70 1650 ---- ---- ---- ---- 100.20 -1.40 101.60 1655 ---- ---- ---- ---- 101.10 -1.50 102.60 1660 ---- ---- ---- ---- 102.00 -1.50 103.50 1665 ---- ---- ---- ---- 102.90 -1.50 104.40 1670 ---- ---- ---- ---- 103.90 -1.50 105.40 1675 ---- ---- ---- ---- 104.80 -1.50 106.30 1680 ---- ---- ---- ---- 105.80 -1.50 107.30 1685 ---- ---- ---- ---- 106.70 -1.50 108.20 1690 ---- ---- ---- ---- 107.70 -1.50 109.20 1695 ---- ---- ---- ---- 108.60 -1.60 110.20 1700 ---- ---- ---- ---- 109.60 -1.60 111.20 1705 ---- ---- ---- ---- 110.60 -1.50 112.10 1710 ---- ---- ---- ---- 111.50 -1.60 113.10 1715 ---- ---- ---- ---- 112.50 -1.60 114.10 1720 ---- ---- ---- ---- 113.50 -1.60 115.10 1725 ---- ---- ---- ---- 114.50 -1.70 116.20 1730 ---- ---- ---- ---- 115.50 -1.70 117.20 1735 ---- ---- ---- ---- 116.60 -1.60 118.20 1740 ---- ---- ---- ---- 117.60 -1.70 119.30 1745 ---- ---- ---- ---- 118.60 -1.70 120.30 1750 ---- ---- ---- ---- 119.70 -1.70 121.40 1755 ---- ---- ---- ---- 120.70 -1.80 122.50 1760 ---- ---- ---- ---- 121.90 -1.70 123.60 1765 ---- ---- ---- ---- 123.00 -1.70 124.70 1770 ---- ---- ---- ---- 124.20 -1.70 125.90 1775 ---- ---- ---- ---- 125.40 -1.80 127.20 1780 ---- ---- ---- ---- 126.60 -1.80 128.40 1785 ---- ---- ---- ---- 127.90 -1.80 129.70 1790 ---- ---- ---- ---- 129.20 -1.80 131.00 1795 ---- ---- ---- ---- 130.50 -1.80 132.30 1800 ---- ---- ---- ---- 131.90 -1.80 133.70 1805 ---- ---- ---- ---- 133.30 -1.80 135.10 1810 ---- ---- ---- ---- 134.70 -1.90 136.60 1815 ---- ---- ---- ---- 136.10 -1.90 138.00 1820 ---- ---- ---- ---- 137.60 -1.90 139.50 1825 ---- ---- ---- ---- 139.20 -1.90 141.10 1830 ---- ---- ---- ---- 140.70 -2.00 142.70 1835 ---- ---- ---- ---- 142.30 -1.90 144.20 1840 ---- ---- ---- ---- 143.90 -2.00 145.90 1845 ---- ---- ---- ---- 145.50 -2.00 147.50 1850 ---- ---- ---- ---- 147.20 -2.00 149.20 1855 ---- ---- ---- ---- 148.90 -2.10 151.00 1860 ---- ---- ---- ---- 150.70 -2.00 152.70 1865 ---- ---- ---- ---- 152.40 -2.10 154.50 1870 ---- ---- ---- ---- 154.20 -2.10 156.30 1875 ---- ---- ---- ---- 156.10 -2.00 158.10 1880 ---- ---- ---- ---- 157.90 -2.10 160.00 1885 ---- ---- ---- ---- 159.80 -2.10 161.90 1890 ---- ---- ---- ---- 161.70 -2.10 163.80 1895 ---- ---- ---- ---- 163.60 -2.20 165.80 1900 ---- ---- ---- ---- 165.60 -2.20 167.80 1905 ---- ---- ---- ---- 167.60 -2.20 169.80 1910 ---- ---- ---- ---- 169.60 -2.20 171.80 1915 ---- ---- ---- ---- 171.70 -2.20 173.90 1920 ---- ---- ---- ---- 173.70 -2.20 175.90 1925 ---- ---- ---- ---- 175.80 -2.20 178.00 1930 ---- ---- ---- ---- 177.90 -2.30 180.20 1935 ---- ---- ---- ---- 180.10 -2.20 182.30 1940 ---- ---- ---- ---- 182.20 -2.30 184.50 1945 ---- ---- ---- ---- 184.40 -2.30 186.70 1950 ---- ---- ---- ---- 186.70 -2.30 189.00 1955 ---- ---- ---- ---- 188.90 -2.30 191.20 1960 ---- ---- ---- ---- 191.20 -2.30 193.50 1965 ---- ---- ---- ---- 193.50 -2.30 195.80 1970 ---- ---- ---- ---- 195.80 -2.40 198.20 1975 ---- ---- ---- ---- 198.10 -2.40 200.50 1980 ---- ---- ---- ---- 200.50 -2.40 202.90 1985 ---- ---- ---- ---- 202.90 -2.40 205.30 1990 ---- ---- ---- ---- 205.40 -2.40 207.80 1995 ---- ---- ---- ---- 207.80 -2.50 210.30 2000 ---- ---- ---- ---- 210.30 -2.50 212.80 2005 ---- ---- ---- ---- 212.80 -2.50 215.30 2010 ---- ---- ---- ---- 215.30 -2.50 217.80 2015 ---- ---- ---- ---- 217.90 -2.50 220.40 2020 ---- ---- ---- ---- 220.50 -2.50 223.00 2025 ---- ---- ---- ---- 223.10 -2.50 225.60 2030 ---- ---- ---- ---- 225.70 -2.60 228.30 2035 ---- ---- ---- ---- 228.40 -2.50 230.90 2040 ---- ---- ---- ---- 231.10 -2.50 233.60 2045 ---- ---- ---- ---- 233.80 -2.60 236.40 2050 ---- ---- ---- ---- 236.50 -2.60 239.10 2055 ---- ---- ---- ---- 239.30 -2.60 241.90 2060 ---- ---- ---- ---- 242.10 -2.60 244.70 2065 ---- ---- ---- ---- 244.90 -2.60 247.50 2070 ---- ---- ---- ---- 247.70 -2.70 250.40 2075 ---- ---- ---- ---- 250.60 -2.70 253.30 2080 ---- ---- ---- ---- 253.50 -2.70 256.20 2085 ---- ---- ---- ---- 256.40 -2.70 259.10 2090 ---- ---- ---- ---- 259.30 -2.70 262.00 2095 ---- ---- ---- ---- 262.30 -2.70 265.00 2100 ---- ---- ---- ---- 265.30 -2.70 268.00 2105 ---- ---- ---- ---- 268.30 -2.80 271.10 2110 ---- ---- ---- ---- 271.40 -2.80 274.20 2115 ---- ---- ---- ---- 274.50 -2.80 277.30 2120 ---- ---- ---- ---- 277.60 -2.80 280.40 2125 ---- ---- ---- ---- 280.80 -2.80 283.60 2130 ---- ---- ---- ---- 283.90 -2.80 286.70 2135 ---- ---- ---- ---- 287.10 -2.90 290.00 2140 ---- ---- ---- ---- 290.40 -2.80 293.20 2145 ---- ---- ---- ---- 293.70 -2.80 296.50 2150 ---- ---- ---- ---- 297.00 -2.80 299.80 2155 ---- ---- ---- ---- 300.30 -2.90 303.20 2160 ---- ---- ---- ---- 303.70 -2.80 306.50 2165 ---- ---- ---- ---- 307.10 -2.80 309.90 2170 ---- ---- ---- ---- 310.50 -2.90 313.40 2175 ---- ---- ---- ---- 313.90 -3.00 316.90 2180 ---- ---- ---- ---- 317.40 -2.90 320.30 2185 ---- ---- ---- ---- 320.90 -3.00 323.90 2190 ---- ---- ---- ---- 324.50 -2.90 327.40 2195 ---- ---- ---- ---- 328.00 -3.00 331.00 2200 ---- ---- ---- ---- 331.60 -2.90 334.50 2205 ---- ---- ---- ---- 335.20 -2.90 338.10 2210 ---- ---- ---- ---- 338.80 -3.00 341.80 2215 ---- ---- ---- ---- 342.40 -3.00 345.40 2220 ---- ---- ---- ---- 346.00 -3.00 349.00 2225 ---- ---- ---- ---- 349.70 -3.00 352.70 2230 ---- ---- ---- ---- 353.30 -3.00 356.30 2235 ---- ---- ---- ---- 357.00 -3.00 360.00 2240 ---- ---- ---- ---- 360.60 -3.10 363.70 2245 ---- ---- ---- ---- 364.30 -3.00 367.30 2250 ---- ---- ---- ---- 368.00 -3.00 371.00 2255 ---- ---- ---- ---- 371.60 -3.10 374.70 2260 ---- ---- ---- ---- 375.30 -3.10 378.40 2265 ---- ---- ---- ---- 379.00 -3.00 382.00 2270 ---- ---- ---- ---- 382.70 -3.00 385.70 2275 ---- ---- ---- ---- 386.30 -3.10 389.40 2280 ---- ---- ---- ---- 390.00 -3.10 393.10 2285 ---- ---- ---- ---- 393.70 -3.10 396.80 2290 ---- ---- ---- ---- 397.40 -3.10 400.50 2295 ---- ---- ---- ---- 401.10 -3.10 404.20 2300 ---- ---- ---- ---- 404.90 -3.10 408.00 2305 ---- ---- ---- ---- 408.70 -3.10 411.80 2310 ---- ---- ---- ---- 412.40 -3.20 415.60 2315 ---- ---- ---- ---- 416.20 -3.20 419.40 2320 ---- ---- ---- ---- 420.10 -3.10 423.20 2325 ---- ---- ---- ---- 424.00 -3.10 427.10 2330 ---- ---- ---- ---- 427.90 -3.10 431.00 2335 ---- ---- ---- ---- 431.80 -3.10 434.90 2340 ---- ---- ---- ---- 435.80 -3.10 438.90 2345 ---- ---- ---- ---- 439.80 -3.10 442.90 2350 ---- ---- ---- ---- 443.80 -3.20 447.00 2355 ---- ---- ---- ---- 447.90 -3.10 451.00 2360 ---- ---- ---- ---- 451.90 -3.20 455.10 2365 ---- ---- ---- ---- 456.00 -3.10 459.10 2370 ---- ---- ---- ---- 460.00 -3.20 463.20 2375 ---- ---- ---- ---- 464.10 -3.10 467.20 2380 ---- ---- ---- ---- 468.10 -3.20 471.30 2385 ---- ---- ---- ---- 472.10 -3.20 475.30 2390 ---- ---- ---- ---- 476.10 -3.20 479.30 2400 ---- ---- ---- ---- 484.20 -3.20 487.40 2410 ---- ---- ---- ---- 492.20 -3.20 495.40 2420 ---- ---- ---- ---- 500.30 -3.20 503.50 2425 ---- ---- ---- ---- 504.30 -3.20 507.50 2430 ---- ---- ---- ---- 508.30 -3.20 511.50 2440 ---- ---- ---- ---- 516.30 -3.30 519.60 2450 ---- ---- ---- ---- 524.40 -3.30 527.70 2460 ---- ---- ---- ---- 532.50 -3.30 535.80 2470 ---- ---- ---- ---- 540.60 -3.30 543.90 2475 ---- ---- ---- ---- 544.70 -3.30 548.00 2480 ---- ---- ---- ---- 548.80 -3.30 552.10 2500 ---- ---- ---- ---- 565.20 -3.30 568.50 2525 ---- ---- ---- ---- 585.80 -3.30 589.10 2550 ---- ---- ---- ---- 606.70 -3.30 610.00 2575 ---- ---- ---- ---- 627.60 -3.40 631.00 2600 ---- ---- ---- ---- 648.80 -3.30 652.10 2625 ---- ---- ---- ---- 670.10 -3.30 673.40 2650 ---- ---- ---- ---- 691.50 -3.40 694.90 2675 ---- ---- ---- ---- 713.00 -3.40 716.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 68.10 -.90 69.00 1375 ---- ---- ---- ---- 71.30 -.90 72.20 1400 ---- ---- ---- ---- 74.60 -.90 75.50 1425 ---- ---- ---- ---- 77.90 -1.00 78.90 1450 ---- ---- ---- ---- 81.40 -.90 82.30 1475 ---- ---- ---- ---- 84.90 -1.00 85.90 1500 ---- ---- ---- ---- 88.50 -1.10 89.60 1525 ---- ---- ---- ---- 92.20 -1.20 93.40 1550 ---- ---- ---- ---- 96.10 -1.10 97.20 1560 ---- ---- ---- ---- 97.60 -1.20 98.80 1570 ---- ---- ---- ---- 99.20 -1.20 100.40 1575 ---- ---- ---- ---- 100.00 -1.20 101.20 1580 ---- ---- ---- ---- 100.80 -1.20 102.00 1590 ---- ---- ---- ---- 102.40 -1.20 103.60 1600 ---- ---- ---- ---- 104.00 -1.30 105.30 1610 ---- ---- ---- ---- 105.70 -1.30 107.00 1620 ---- ---- ---- ---- 107.30 -1.40 108.70 1625 ---- ---- ---- ---- 108.20 -1.30 109.50 1630 ---- ---- ---- ---- 109.00 -1.40 110.40 1640 ---- ---- ---- ---- 110.70 -1.40 112.10 1650 ---- ---- ---- ---- 112.50 -1.30 113.80 1655 ---- ---- ---- ---- 113.30 -1.40 114.70 1660 ---- ---- ---- ---- 114.20 -1.40 115.60 1665 ---- ---- ---- ---- 115.10 -1.40 116.50 1670 ---- ---- ---- ---- 116.00 -1.40 117.40 1675 ---- ---- ---- ---- 116.90 -1.40 118.30 1680 ---- ---- ---- ---- 117.80 -1.40 119.20 1685 ---- ---- ---- ---- 118.70 -1.40 120.10 1690 ---- ---- ---- ---- 119.60 -1.50 121.10 1695 ---- ---- ---- ---- 120.50 -1.50 122.00 1700 ---- ---- ---- ---- 121.50 -1.50 123.00 1705 ---- ---- ---- ---- 122.40 -1.50 123.90 1710 ---- ---- ---- ---- 123.40 -1.50 124.90 1715 ---- ---- ---- ---- 124.30 -1.60 125.90 1720 ---- ---- ---- ---- 125.30 -1.50 126.80 1725 ---- ---- ---- ---- 126.30 -1.50 127.80 1730 ---- ---- ---- ---- 127.30 -1.50 128.80 1735 ---- ---- ---- ---- 128.30 -1.60 129.90 1740 ---- ---- ---- ---- 129.30 -1.60 130.90 1745 ---- ---- ---- ---- 130.30 -1.60 131.90 1750 ---- ---- ---- ---- 131.40 -1.60 133.00 1755 ---- ---- ---- ---- 132.40 -1.60 134.00 1760 ---- ---- ---- ---- 133.50 -1.60 135.10 1765 ---- ---- ---- ---- 134.60 -1.60 136.20 1770 ---- ---- ---- ---- 135.70 -1.70 137.40 1775 ---- ---- ---- ---- 136.90 -1.70 138.60 1780 ---- ---- ---- ---- 138.10 -1.70 139.80 1785 ---- ---- ---- ---- 139.30 -1.70 141.00 1790 ---- ---- ---- ---- 140.60 -1.70 142.30 1795 ---- ---- ---- ---- 141.90 -1.70 143.60 1800 ---- ---- ---- ---- 143.20 -1.70 144.90 1805 ---- ---- ---- ---- 144.60 -1.70 146.30 1810 ---- ---- ---- ---- 146.00 -1.70 147.70 1815 ---- ---- ---- ---- 147.40 -1.80 149.20 1820 ---- ---- ---- ---- 148.80 -1.80 150.60 1825 ---- ---- ---- ---- 150.30 -1.80 152.10 1830 ---- ---- ---- ---- 151.80 -1.90 153.70 1835 ---- ---- ---- ---- 153.40 -1.80 155.20 1840 ---- ---- ---- ---- 155.00 -1.80 156.80 1845 ---- ---- ---- ---- 156.60 -1.80 158.40 1850 ---- ---- ---- ---- 158.20 -1.90 160.10 1855 ---- ---- ---- ---- 159.90 -1.90 161.80 1860 ---- ---- ---- ---- 161.60 -1.90 163.50 1865 ---- ---- ---- ---- 163.40 -1.90 165.30 1870 ---- ---- ---- ---- 165.10 -2.00 167.10 1875 ---- ---- ---- ---- 166.90 -2.00 168.90 1880 ---- ---- ---- ---- 168.80 -1.90 170.70 1885 ---- ---- ---- ---- 170.60 -2.00 172.60 1890 ---- ---- ---- ---- 172.50 -2.00 174.50 1895 ---- ---- ---- ---- 174.40 -2.00 176.40 1900 ---- ---- ---- ---- 176.40 -2.00 178.40 1905 ---- ---- ---- ---- 178.40 -2.00 180.40 1910 ---- ---- ---- ---- 180.40 -2.00 182.40 1915 ---- ---- ---- ---- 182.40 -2.00 184.40 1920 ---- ---- ---- ---- 184.40 -2.10 186.50 1925 ---- ---- ---- ---- 186.50 -2.10 188.60 1930 ---- ---- ---- ---- 188.60 -2.10 190.70 1935 ---- ---- ---- ---- 190.80 -2.00 192.80 1940 ---- ---- ---- ---- 192.90 -2.10 195.00 1945 ---- ---- ---- ---- 195.10 -2.10 197.20 1950 ---- ---- ---- ---- 197.30 -2.10 199.40 1955 ---- ---- ---- ---- 199.50 -2.20 201.70 1960 ---- ---- ---- ---- 201.80 -2.10 203.90 1965 ---- ---- ---- ---- 204.10 -2.10 206.20 1970 ---- ---- ---- ---- 206.40 -2.10 208.50 1975 ---- ---- ---- ---- 208.70 -2.20 210.90 1980 ---- ---- ---- ---- 211.10 -2.20 213.30 1985 ---- ---- ---- ---- 213.40 -2.30 215.70 1990 ---- ---- ---- ---- 215.90 -2.20 218.10 1995 ---- ---- ---- ---- 218.30 -2.20 220.50 2000 ---- ---- ---- ---- 220.80 -2.20 223.00 2005 ---- ---- ---- ---- 223.20 -2.30 225.50 2010 ---- ---- ---- ---- 225.80 -2.20 228.00 2015 ---- ---- ---- ---- 228.30 -2.30 230.60 2020 ---- ---- ---- ---- 230.90 -2.30 233.20 2025 ---- ---- ---- ---- 233.40 -2.40 235.80 2030 ---- ---- ---- ---- 236.10 -2.30 238.40 2035 ---- ---- ---- ---- 238.70 -2.30 241.00 2040 ---- ---- ---- ---- 241.40 -2.30 243.70 2045 ---- ---- ---- ---- 244.10 -2.30 246.40 2050 ---- ---- ---- ---- 246.80 -2.40 249.20 2055 ---- ---- ---- ---- 249.50 -2.40 251.90 2060 ---- ---- ---- ---- 252.30 -2.40 254.70 2065 ---- ---- ---- ---- 255.10 -2.40 257.50 2070 ---- ---- ---- ---- 257.90 -2.40 260.30 2075 ---- ---- ---- ---- 260.70 -2.50 263.20 2080 ---- ---- ---- ---- 263.60 -2.50 266.10 2085 ---- ---- ---- ---- 266.50 -2.50 269.00 2090 ---- ---- ---- ---- 269.40 -2.50 271.90 2095 ---- ---- ---- ---- 272.40 -2.50 274.90 2100 ---- ---- ---- ---- 275.40 -2.40 277.80 2105 ---- ---- ---- ---- 278.40 -2.50 280.90 2110 ---- ---- ---- ---- 281.40 -2.50 283.90 2115 ---- ---- ---- ---- 284.40 -2.60 287.00 2120 ---- ---- ---- ---- 287.50 -2.60 290.10 2125 ---- ---- ---- ---- 290.70 -2.50 293.20 2130 ---- ---- ---- ---- 293.80 -2.50 296.30 2135 ---- ---- ---- ---- 297.00 -2.50 299.50 2140 ---- ---- ---- ---- 300.20 -2.60 302.80 2145 ---- ---- ---- ---- 303.40 -2.60 306.00 2150 ---- ---- ---- ---- 306.70 -2.60 309.30 2155 ---- ---- ---- ---- 310.00 -2.60 312.60 2160 ---- ---- ---- ---- 313.30 -2.60 315.90 2165 ---- ---- ---- ---- 316.70 -2.60 319.30 2170 ---- ---- ---- ---- 320.10 -2.60 322.70 2175 ---- ---- ---- ---- 323.50 -2.70 326.20 2180 ---- ---- ---- ---- 327.00 -2.60 329.60 2185 ---- ---- ---- ---- 330.50 -2.60 333.10 2190 ---- ---- ---- ---- 334.00 -2.70 336.70 2195 ---- ---- ---- ---- 337.60 -2.60 340.20 2200 ---- ---- ---- ---- 341.10 -2.70 343.80 2205 ---- ---- ---- ---- 344.70 -2.70 347.40 2210 ---- ---- ---- ---- 348.30 -2.70 351.00 2215 ---- ---- ---- ---- 351.90 -2.70 354.60 2220 ---- ---- ---- ---- 355.60 -2.60 358.20 2225 ---- ---- ---- ---- 359.20 -2.70 361.90 2230 ---- ---- ---- ---- 362.90 -2.70 365.60 2235 ---- ---- ---- ---- 366.60 -2.60 369.20 2240 ---- ---- ---- ---- 370.20 -2.70 372.90 2245 ---- ---- ---- ---- 373.90 -2.70 376.60 2250 ---- ---- ---- ---- 377.60 -2.70 380.30 2255 ---- ---- ---- ---- 381.30 -2.70 384.00 2260 ---- ---- ---- ---- 385.00 -2.70 387.70 2265 ---- ---- ---- ---- 388.70 -2.70 391.40 2270 ---- ---- ---- ---- 392.40 -2.70 395.10 2275 ---- ---- ---- ---- 396.10 -2.70 398.80 2280 ---- ---- ---- ---- 399.80 -2.70 402.50 2285 ---- ---- ---- ---- 403.50 -2.70 406.20 2290 ---- ---- ---- ---- 407.20 -2.70 409.90 2295 ---- ---- ---- ---- 410.90 -2.70 413.60 2300 ---- ---- ---- ---- 414.60 -2.80 417.40 2305 ---- ---- ---- ---- 418.40 -2.70 421.10 2310 ---- ---- ---- ---- 422.10 -2.80 424.90 2315 ---- ---- ---- ---- 425.90 -2.80 428.70 2320 ---- ---- ---- ---- 429.70 -2.80 432.50 2325 ---- ---- ---- ---- 433.50 -2.80 436.30 2330 ---- ---- ---- ---- 437.40 -2.80 440.20 2335 ---- ---- ---- ---- 441.30 -2.80 444.10 2340 ---- ---- ---- ---- 445.20 -2.80 448.00 2345 ---- ---- ---- ---- 449.20 -2.80 452.00 2350 ---- ---- ---- ---- 453.20 -2.80 456.00 2355 ---- ---- ---- ---- 457.20 -2.80 460.00 2360 ---- ---- ---- ---- 461.30 -2.80 464.10 2365 ---- ---- ---- ---- 465.40 -2.80 468.20 2370 ---- ---- ---- ---- 469.50 -2.80 472.30 2375 ---- ---- ---- ---- 473.50 -2.80 476.30 2380 ---- ---- ---- ---- 477.60 -2.80 480.40 2385 ---- ---- ---- ---- 481.70 -2.80 484.50 2390 ---- ---- ---- ---- 485.70 -2.80 488.50 2395 ---- ---- ---- ---- 489.80 -2.80 492.60 2400 ---- ---- ---- ---- 493.80 -2.80 496.60 2410 ---- ---- ---- ---- 501.90 -2.80 504.70 2420 ---- ---- ---- ---- 510.00 -2.80 512.80 2425 ---- ---- ---- ---- 514.00 -2.80 516.80 2430 ---- ---- ---- ---- 518.00 -2.90 520.90 2440 ---- ---- ---- ---- 526.10 -2.80 528.90 2450 ---- ---- ---- ---- 534.20 -2.80 537.00 2460 ---- ---- ---- ---- 542.30 -2.80 545.10 2470 ---- ---- ---- ---- 550.40 -2.80 553.20 2475 ---- ---- ---- ---- 554.40 -2.90 557.30 2480 ---- ---- ---- ---- 558.50 -2.90 561.40 2490 ---- ---- ---- ---- 566.70 -2.90 569.60 2500 ---- ---- ---- ---- 574.90 -2.90 577.80 2525 ---- ---- ---- ---- 595.50 -2.90 598.40 2550 ---- ---- ---- ---- 616.30 -2.90 619.20 2575 ---- ---- ---- ---- 637.30 -2.90 640.20 2600 ---- ---- ---- ---- 658.40 -2.90 661.30 2625 ---- ---- ---- ---- 679.60 -2.90 682.50 2650 ---- ---- ---- ---- 701.00 -2.90 703.90 2675 ---- ---- ---- ---- 722.50 -2.90 725.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 80.90 -.80 81.70 1400 ---- ---- ---- ---- 84.30 -.80 85.10 1425 ---- ---- ---- ---- 87.70 -.90 88.60 1450 ---- ---- ---- ---- 91.30 -.90 92.20 1475 ---- ---- ---- ---- 94.90 -1.00 95.90 1500 ---- ---- ---- ---- 98.60 -1.00 99.60 1525 ---- ---- ---- ---- 102.40 -1.10 103.50 1550 ---- ---- ---- ---- 106.30 -1.10 107.40 1570 ---- ---- ---- ---- 109.50 -1.10 110.60 1575 ---- ---- ---- ---- 110.30 -1.10 111.40 1580 ---- ---- ---- ---- 111.10 -1.20 112.30 1590 ---- ---- ---- ---- 112.70 -1.20 113.90 1600 ---- ---- ---- ---- 114.40 -1.20 115.60 1610 ---- ---- ---- ---- 116.00 -1.20 117.20 1620 ---- ---- ---- ---- 117.70 -1.20 118.90 1625 ---- ---- ---- ---- 118.60 -1.20 119.80 1630 ---- ---- ---- ---- 119.40 -1.20 120.60 1640 ---- ---- ---- ---- 121.10 -1.30 122.40 1650 ---- ---- ---- ---- 122.80 -1.30 124.10 1660 ---- ---- ---- ---- 124.60 -1.30 125.90 1670 ---- ---- ---- ---- 126.40 -1.30 127.70 1675 ---- ---- ---- ---- 127.20 -1.40 128.60 1680 ---- ---- ---- ---- 128.10 -1.40 129.50 1685 ---- ---- ---- ---- 129.00 -1.40 130.40 1690 ---- ---- ---- ---- 129.90 -1.40 131.30 1695 ---- ---- ---- ---- 130.90 -1.30 132.20 1700 ---- ---- ---- ---- 131.80 -1.40 133.20 1705 ---- ---- ---- ---- 132.70 -1.40 134.10 1710 ---- ---- ---- ---- 133.70 -1.30 135.00 1715 ---- ---- ---- ---- 134.60 -1.40 136.00 1720 ---- ---- ---- ---- 135.60 -1.40 137.00 1725 ---- ---- ---- ---- 136.50 -1.40 137.90 1730 ---- ---- ---- ---- 137.50 -1.40 138.90 1735 ---- ---- ---- ---- 138.50 -1.40 139.90 1740 ---- ---- ---- ---- 139.50 -1.40 140.90 1745 ---- ---- ---- ---- 140.50 -1.40 141.90 1750 ---- ---- ---- ---- 141.50 -1.40 142.90 1755 ---- ---- ---- ---- 142.50 -1.50 144.00 1760 ---- ---- ---- ---- 143.50 -1.50 145.00 1765 ---- ---- ---- ---- 144.60 -1.50 146.10 1770 ---- ---- ---- ---- 145.60 -1.50 147.10 1775 ---- ---- ---- ---- 146.70 -1.50 148.20 1780 ---- ---- ---- ---- 147.80 -1.60 149.40 1785 ---- ---- ---- ---- 149.00 -1.50 150.50 1790 ---- ---- ---- ---- 150.10 -1.60 151.70 1795 ---- ---- ---- ---- 151.30 -1.60 152.90 1800 ---- ---- ---- ---- 152.60 -1.60 154.20 1805 ---- ---- ---- ---- 153.90 -1.60 155.50 1810 ---- ---- ---- ---- 155.20 -1.60 156.80 1815 ---- ---- ---- ---- 156.50 -1.60 158.10 1820 ---- ---- ---- ---- 157.90 -1.60 159.50 1825 ---- ---- ---- ---- 159.30 -1.60 160.90 1830 ---- ---- ---- ---- 160.70 -1.70 162.40 1835 ---- ---- ---- ---- 162.20 -1.70 163.90 1840 ---- ---- ---- ---- 163.70 -1.70 165.40 1845 ---- ---- ---- ---- 165.20 -1.70 166.90 1850 ---- ---- ---- ---- 166.80 -1.70 168.50 1855 ---- ---- ---- ---- 168.40 -1.70 170.10 1860 ---- ---- ---- ---- 170.10 -1.70 171.80 1865 ---- ---- ---- ---- 171.70 -1.80 173.50 1870 ---- ---- ---- ---- 173.40 -1.80 175.20 1875 ---- ---- ---- ---- 175.20 -1.70 176.90 1880 ---- ---- ---- ---- 176.90 -1.80 178.70 1885 ---- ---- ---- ---- 178.70 -1.80 180.50 1890 ---- ---- ---- ---- 180.50 -1.80 182.30 1895 ---- ---- ---- ---- 182.40 -1.80 184.20 1900 ---- ---- ---- ---- 184.30 -1.80 186.10 1905 ---- ---- ---- ---- 186.20 -1.80 188.00 1910 ---- ---- ---- ---- 188.10 -1.90 190.00 1915 ---- ---- ---- ---- 190.10 -1.90 192.00 1920 ---- ---- ---- ---- 192.10 -1.90 194.00 1925 ---- ---- ---- ---- 194.10 -1.90 196.00 1930 ---- ---- ---- ---- 196.20 -1.90 198.10 1935 ---- ---- ---- ---- 198.30 -1.90 200.20 1940 ---- ---- ---- ---- 200.40 -1.90 202.30 1945 ---- ---- ---- ---- 202.50 -1.90 204.40 1950 ---- ---- ---- ---- 204.60 -2.00 206.60 1955 ---- ---- ---- ---- 206.80 -2.00 208.80 1960 ---- ---- ---- ---- 209.00 -2.00 211.00 1965 ---- ---- ---- ---- 211.30 -1.90 213.20 1970 ---- ---- ---- ---- 213.50 -2.00 215.50 1975 ---- ---- ---- ---- 215.80 -2.00 217.80 1980 ---- ---- ---- ---- 218.10 -2.00 220.10 1985 ---- ---- ---- ---- 220.40 -2.00 222.40 1990 ---- ---- ---- ---- 222.80 -2.00 224.80 1995 ---- ---- ---- ---- 225.20 -2.00 227.20 2000 ---- ---- ---- ---- 227.60 -2.00 229.60 2005 ---- ---- ---- ---- 230.00 -2.10 232.10 2010 ---- ---- ---- ---- 232.50 -2.00 234.50 2015 ---- ---- ---- ---- 235.00 -2.00 237.00 2020 ---- ---- ---- ---- 237.50 -2.10 239.60 2025 ---- ---- ---- ---- 240.00 -2.10 242.10 2030 ---- ---- ---- ---- 242.60 -2.10 244.70 2035 ---- ---- ---- ---- 245.20 -2.10 247.30 2040 ---- ---- ---- ---- 247.80 -2.10 249.90 2045 ---- ---- ---- ---- 250.40 -2.10 252.50 2050 ---- ---- ---- ---- 253.10 -2.10 255.20 2055 ---- ---- ---- ---- 255.80 -2.10 257.90 2060 ---- ---- ---- ---- 258.50 -2.10 260.60 2065 ---- ---- ---- ---- 261.20 -2.20 263.40 2070 ---- ---- ---- ---- 264.00 -2.20 266.20 2075 ---- ---- ---- ---- 266.80 -2.20 269.00 2080 ---- ---- ---- ---- 269.60 -2.20 271.80 2085 ---- ---- ---- ---- 272.40 -2.20 274.60 2090 ---- ---- ---- ---- 275.30 -2.20 277.50 2095 ---- ---- ---- ---- 278.20 -2.20 280.40 2100 ---- ---- ---- ---- 281.10 -2.20 283.30 2105 ---- ---- ---- ---- 284.00 -2.30 286.30 2110 ---- ---- ---- ---- 287.00 -2.30 289.30 2115 ---- ---- ---- ---- 290.00 -2.30 292.30 2120 ---- ---- ---- ---- 293.00 -2.30 295.30 2125 ---- ---- ---- ---- 296.10 -2.20 298.30 2130 ---- ---- ---- ---- 299.20 -2.20 301.40 2135 ---- ---- ---- ---- 302.30 -2.30 304.60 2140 ---- ---- ---- ---- 305.40 -2.30 307.70 2145 ---- ---- ---- ---- 308.60 -2.30 310.90 2150 ---- ---- ---- ---- 311.80 -2.30 314.10 2155 ---- ---- ---- ---- 315.00 -2.30 317.30 2160 ---- ---- ---- ---- 318.30 -2.30 320.60 2165 ---- ---- ---- ---- 321.60 -2.30 323.90 2170 ---- ---- ---- ---- 324.90 -2.30 327.20 2175 ---- ---- ---- ---- 328.30 -2.30 330.60 2180 ---- ---- ---- ---- 331.70 -2.30 334.00 2185 ---- ---- ---- ---- 335.10 -2.30 337.40 2190 ---- ---- ---- ---- 338.50 -2.40 340.90 2195 ---- ---- ---- ---- 342.00 -2.40 344.40 2200 ---- ---- ---- ---- 345.60 -2.30 347.90 2205 ---- ---- ---- ---- 349.10 -2.40 351.50 2210 ---- ---- ---- ---- 352.70 -2.30 355.00 2215 ---- ---- ---- ---- 356.30 -2.30 358.60 2220 ---- ---- ---- ---- 359.90 -2.40 362.30 2225 ---- ---- ---- ---- 363.50 -2.40 365.90 2230 ---- ---- ---- ---- 367.20 -2.40 369.60 2235 ---- ---- ---- ---- 370.80 -2.40 373.20 2240 ---- ---- ---- ---- 374.50 -2.40 376.90 2245 ---- ---- ---- ---- 378.20 -2.40 380.60 2250 ---- ---- ---- ---- 381.90 -2.40 384.30 2255 ---- ---- ---- ---- 385.60 -2.40 388.00 2260 ---- ---- ---- ---- 389.30 -2.40 391.70 2265 ---- ---- ---- ---- 393.00 -2.40 395.40 2270 ---- ---- ---- ---- 396.70 -2.40 399.10 2275 ---- ---- ---- ---- 400.40 -2.50 402.90 2280 ---- ---- ---- ---- 404.20 -2.40 406.60 2285 ---- ---- ---- ---- 407.90 -2.40 410.30 2290 ---- ---- ---- ---- 411.60 -2.40 414.00 2295 ---- ---- ---- ---- 415.30 -2.40 417.70 2300 ---- ---- ---- ---- 419.00 -2.40 421.40 2305 ---- ---- ---- ---- 422.70 -2.50 425.20 2310 ---- ---- ---- ---- 426.40 -2.50 428.90 2315 ---- ---- ---- ---- 430.20 -2.40 432.60 2320 ---- ---- ---- ---- 433.90 -2.50 436.40 2325 ---- ---- ---- ---- 437.70 -2.50 440.20 2330 ---- ---- ---- ---- 441.50 -2.50 444.00 2335 ---- ---- ---- ---- 445.30 -2.50 447.80 2340 ---- ---- ---- ---- 449.20 -2.40 451.60 2345 ---- ---- ---- ---- 453.10 -2.40 455.50 2350 ---- ---- ---- ---- 457.00 -2.40 459.40 2355 ---- ---- ---- ---- 460.90 -2.50 463.40 2360 ---- ---- ---- ---- 464.90 -2.50 467.40 2365 ---- ---- ---- ---- 468.90 -2.50 471.40 2370 ---- ---- ---- ---- 473.00 -2.50 475.50 2375 ---- ---- ---- ---- 477.10 -2.50 479.60 2380 ---- ---- ---- ---- 481.20 -2.50 483.70 2385 ---- ---- ---- ---- 485.30 -2.50 487.80 2390 ---- ---- ---- ---- 489.30 -2.50 491.80 2395 ---- ---- ---- ---- 493.30 -2.50 495.80 2400 ---- ---- ---- ---- 497.30 -2.50 499.80 2405 ---- ---- ---- ---- 501.30 -2.50 503.80 2410 ---- ---- ---- ---- 505.20 -2.50 507.70 2420 ---- ---- ---- ---- 513.10 -2.50 515.60 2425 ---- ---- ---- ---- 517.00 -2.50 519.50 2430 ---- ---- ---- ---- 521.00 -2.50 523.50 2440 ---- ---- ---- ---- 528.90 -2.50 531.40 2450 ---- ---- ---- ---- 536.80 -2.50 539.30 2460 ---- ---- ---- ---- 544.70 -2.50 547.20 2470 ---- ---- ---- ---- 552.70 -2.50 555.20 2475 ---- ---- ---- ---- 556.70 -2.50 559.20 2480 ---- ---- ---- ---- 560.70 -2.50 563.20 2490 ---- ---- ---- ---- 568.80 -2.50 571.30 2500 ---- ---- ---- ---- 576.80 -2.50 579.30 2525 ---- ---- ---- ---- 597.10 -2.50 599.60 2550 ---- ---- ---- ---- 617.60 -2.50 620.10 2575 ---- ---- ---- ---- 638.20 -2.50 640.70 2600 ---- ---- ---- ---- 659.00 -2.50 661.50 2625 ---- ---- ---- ---- 679.90 -2.50 682.40 2650 ---- ---- ---- ---- 701.00 -2.50 703.50 2675 ---- ---- ---- ---- 722.20 -2.50 724.70 2700 ---- ---- ---- ---- 743.50 -2.50 746.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 94.40 -.90 95.30 1425 ---- ---- ---- ---- 98.00 -.90 98.90 1450 ---- ---- ---- ---- 101.70 -.80 102.50 1475 ---- ---- ---- ---- 105.40 -.90 106.30 1500 ---- ---- ---- ---- 109.20 -.90 110.10 1525 ---- ---- ---- ---- 113.00 -1.00 114.00 1550 ---- ---- ---- ---- 117.00 -1.00 118.00 1575 ---- ---- ---- ---- 121.00 -1.10 122.10 1580 ---- ---- ---- ---- 121.80 -1.10 122.90 1590 ---- ---- ---- ---- 123.50 -1.00 124.50 1600 ---- ---- ---- ---- 125.10 -1.10 126.20 1610 ---- ---- ---- ---- 126.80 -1.10 127.90 1620 ---- ---- ---- ---- 128.50 -1.10 129.60 1625 ---- ---- ---- ---- 129.30 -1.10 130.40 1630 ---- ---- ---- ---- 130.20 -1.10 131.30 1640 ---- ---- ---- ---- 131.90 -1.10 133.00 1650 ---- ---- ---- ---- 133.60 -1.20 134.80 1660 ---- ---- ---- ---- 135.30 -1.20 136.50 1670 ---- ---- ---- ---- 137.10 -1.20 138.30 1675 ---- ---- ---- ---- 138.00 -1.20 139.20 1680 ---- ---- ---- ---- 138.90 -1.20 140.10 1685 ---- ---- ---- ---- 139.80 -1.20 141.00 1690 ---- ---- ---- ---- 140.70 -1.20 141.90 1695 ---- ---- ---- ---- 141.60 -1.20 142.80 1700 ---- ---- ---- ---- 142.50 -1.20 143.70 1705 ---- ---- ---- ---- 143.40 -1.30 144.70 1710 ---- ---- ---- ---- 144.30 -1.30 145.60 1715 ---- ---- ---- ---- 145.30 -1.30 146.60 1720 ---- ---- ---- ---- 146.20 -1.30 147.50 1725 ---- ---- ---- ---- 147.20 -1.30 148.50 1730 ---- ---- ---- ---- 148.10 -1.40 149.50 1735 ---- ---- ---- ---- 149.10 -1.30 150.40 1740 ---- ---- ---- ---- 150.10 -1.30 151.40 1745 ---- ---- ---- ---- 151.10 -1.30 152.40 1750 ---- ---- ---- ---- 152.10 -1.40 153.50 1755 ---- ---- ---- ---- 153.10 -1.40 154.50 1760 ---- ---- ---- ---- 154.10 -1.40 155.50 1765 ---- ---- ---- ---- 155.20 -1.40 156.60 1770 ---- ---- ---- ---- 156.20 -1.40 157.60 1775 ---- ---- ---- ---- 157.30 -1.40 158.70 1780 ---- ---- ---- ---- 158.40 -1.40 159.80 1785 ---- ---- ---- ---- 159.50 -1.40 160.90 1790 ---- ---- ---- ---- 160.60 -1.50 162.10 1795 ---- ---- ---- ---- 161.80 -1.40 163.20 1800 ---- ---- ---- ---- 163.00 -1.40 164.40 1805 ---- ---- ---- ---- 164.20 -1.50 165.70 1810 ---- ---- ---- ---- 165.50 -1.50 167.00 1815 ---- ---- ---- ---- 166.80 -1.50 168.30 1820 ---- ---- ---- ---- 168.10 -1.50 169.60 1825 ---- ---- ---- ---- 169.50 -1.50 171.00 1830 ---- ---- ---- ---- 170.80 -1.60 172.40 1835 ---- ---- ---- ---- 172.30 -1.50 173.80 1840 ---- ---- ---- ---- 173.70 -1.60 175.30 1845 ---- ---- ---- ---- 175.20 -1.60 176.80 1850 ---- ---- ---- ---- 176.70 -1.60 178.30 1855 ---- ---- ---- ---- 178.30 -1.60 179.90 1860 ---- ---- ---- ---- 179.90 -1.60 181.50 1865 ---- ---- ---- ---- 181.50 -1.60 183.10 1870 ---- ---- ---- ---- 183.10 -1.70 184.80 1875 ---- ---- ---- ---- 184.80 -1.60 186.40 1880 ---- ---- ---- ---- 186.50 -1.70 188.20 1885 ---- ---- ---- ---- 188.30 -1.60 189.90 1890 ---- ---- ---- ---- 190.10 -1.60 191.70 1895 ---- ---- ---- ---- 191.90 -1.60 193.50 1900 ---- ---- ---- ---- 193.70 -1.70 195.40 1905 ---- ---- ---- ---- 195.60 -1.70 197.30 1910 ---- ---- ---- ---- 197.50 -1.70 199.20 1915 ---- ---- ---- ---- 199.40 -1.70 201.10 1920 ---- ---- ---- ---- 201.40 -1.70 203.10 1925 ---- ---- ---- ---- 203.30 -1.80 205.10 1930 ---- ---- ---- ---- 205.40 -1.70 207.10 1935 ---- ---- ---- ---- 207.40 -1.70 209.10 1940 ---- ---- ---- ---- 209.50 -1.70 211.20 1945 ---- ---- ---- ---- 211.60 -1.70 213.30 1950 ---- ---- ---- ---- 213.70 -1.80 215.50 1955 ---- ---- ---- ---- 215.90 -1.70 217.60 1960 ---- ---- ---- ---- 218.10 -1.70 219.80 1965 ---- ---- ---- ---- 220.30 -1.80 222.10 1970 ---- ---- ---- ---- 222.50 -1.80 224.30 1975 ---- ---- ---- ---- 224.80 -1.80 226.60 1980 ---- ---- ---- ---- 227.00 -1.90 228.90 1985 ---- ---- ---- ---- 229.40 -1.80 231.20 1990 ---- ---- ---- ---- 231.70 -1.80 233.50 1995 ---- ---- ---- ---- 234.10 -1.80 235.90 2000 ---- ---- ---- ---- 236.40 -1.90 238.30 2005 ---- ---- ---- ---- 238.80 -1.90 240.70 2010 ---- ---- ---- ---- 241.30 -1.80 243.10 2015 ---- ---- ---- ---- 243.70 -1.90 245.60 2020 ---- ---- ---- ---- 246.20 -1.90 248.10 2025 ---- ---- ---- ---- 248.70 -1.90 250.60 2030 ---- ---- ---- ---- 251.20 -1.90 253.10 2035 ---- ---- ---- ---- 253.80 -1.90 255.70 2040 ---- ---- ---- ---- 256.30 -2.00 258.30 2045 ---- ---- ---- ---- 258.90 -2.00 260.90 2050 ---- ---- ---- ---- 261.60 -1.90 263.50 2055 ---- ---- ---- ---- 264.20 -2.00 266.20 2060 ---- ---- ---- ---- 266.90 -1.90 268.80 2065 ---- ---- ---- ---- 269.60 -2.00 271.60 2070 ---- ---- ---- ---- 272.30 -2.00 274.30 2075 ---- ---- ---- ---- 275.10 -2.00 277.10 2080 ---- ---- ---- ---- 277.90 -1.90 279.80 2085 ---- ---- ---- ---- 280.70 -2.00 282.70 2090 ---- ---- ---- ---- 283.50 -2.00 285.50 2095 ---- ---- ---- ---- 286.40 -2.00 288.40 2100 ---- ---- ---- ---- 289.20 -2.10 291.30 2105 ---- ---- ---- ---- 292.20 -2.00 294.20 2110 ---- ---- ---- ---- 295.10 -2.10 297.20 2115 ---- ---- ---- ---- 298.10 -2.00 300.10 2120 ---- ---- ---- ---- 301.10 -2.00 303.10 2125 ---- ---- ---- ---- 304.10 -2.10 306.20 2130 ---- ---- ---- ---- 307.20 -2.10 309.30 2135 ---- ---- ---- ---- 310.30 -2.10 312.40 2140 ---- ---- ---- ---- 313.40 -2.10 315.50 2145 ---- ---- ---- ---- 316.60 -2.00 318.60 2150 ---- ---- ---- ---- 319.70 -2.10 321.80 2155 ---- ---- ---- ---- 323.00 -2.00 325.00 2160 ---- ---- ---- ---- 326.20 -2.10 328.30 2165 ---- ---- ---- ---- 329.50 -2.10 331.60 2170 ---- ---- ---- ---- 332.80 -2.10 334.90 2175 ---- ---- ---- ---- 336.10 -2.10 338.20 2180 ---- ---- ---- ---- 339.50 -2.10 341.60 2185 ---- ---- ---- ---- 342.90 -2.10 345.00 2190 ---- ---- ---- ---- 346.30 -2.10 348.40 2195 ---- ---- ---- ---- 349.80 -2.10 351.90 2200 ---- ---- ---- ---- 353.30 -2.10 355.40 2205 ---- ---- ---- ---- 356.80 -2.10 358.90 2210 ---- ---- ---- ---- 360.30 -2.20 362.50 2215 ---- ---- ---- ---- 363.90 -2.20 366.10 2220 ---- ---- ---- ---- 367.50 -2.20 369.70 2225 ---- ---- ---- ---- 371.10 -2.20 373.30 2230 ---- ---- ---- ---- 374.80 -2.10 376.90 2235 ---- ---- ---- ---- 378.40 -2.20 380.60 2240 ---- ---- ---- ---- 382.10 -2.20 384.30 2245 ---- ---- ---- ---- 385.80 -2.10 387.90 2250 ---- ---- ---- ---- 389.50 -2.10 391.60 2255 ---- ---- ---- ---- 393.20 -2.20 395.40 2260 ---- ---- ---- ---- 396.90 -2.20 399.10 2265 ---- ---- ---- ---- 400.60 -2.20 402.80 2270 ---- ---- ---- ---- 404.40 -2.10 406.50 2275 ---- ---- ---- ---- 408.10 -2.20 410.30 2280 ---- ---- ---- ---- 411.90 -2.10 414.00 2285 ---- ---- ---- ---- 415.60 -2.20 417.80 2290 ---- ---- ---- ---- 419.30 -2.20 421.50 2295 ---- ---- ---- ---- 423.10 -2.10 425.20 2300 ---- ---- ---- ---- 426.80 -2.20 429.00 2305 ---- ---- ---- ---- 430.50 -2.20 432.70 2310 ---- ---- ---- ---- 434.30 -2.10 436.40 2315 ---- ---- ---- ---- 438.00 -2.20 440.20 2320 ---- ---- ---- ---- 441.80 -2.10 443.90 2325 ---- ---- ---- ---- 445.50 -2.20 447.70 2330 ---- ---- ---- ---- 449.30 -2.20 451.50 2335 ---- ---- ---- ---- 453.10 ---- ---- 2340 ---- ---- ---- ---- 456.90 -2.20 459.10 2350 ---- ---- ---- ---- 464.60 -2.20 466.80 2360 ---- ---- ---- ---- 472.50 -2.10 474.60 2370 ---- ---- ---- ---- 480.40 -2.20 482.60 2375 ---- ---- ---- ---- 484.50 -2.20 486.70 2380 ---- ---- ---- ---- 488.60 -2.10 490.70 2390 ---- ---- ---- ---- 496.80 -2.20 499.00 2400 ---- ---- ---- ---- 505.20 -2.10 507.30 2410 ---- ---- ---- ---- 513.50 -2.20 515.70 2420 ---- ---- ---- ---- 521.90 -2.10 524.00 2425 ---- ---- ---- ---- 526.10 -2.10 528.20 2430 ---- ---- ---- ---- 530.30 -2.10 532.40 2440 ---- ---- ---- ---- 538.70 ---- ---- 2450 ---- ---- ---- ---- 547.20 -2.10 549.30 2475 ---- ---- ---- ---- 568.50 -2.10 570.60 2500 ---- ---- ---- ---- 589.90 -2.20 592.10 2525 ---- ---- ---- ---- 611.60 -2.10 613.70 2550 ---- ---- ---- ---- 633.40 -2.00 635.40 2575 ---- ---- ---- ---- 655.30 -2.10 657.40 2600 ---- ---- ---- ---- 677.40 -2.00 679.40 2625 ---- ---- ---- ---- 699.60 -2.10 701.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 114.00 -1.00 115.00 1650 ---- ---- ---- ---- 120.70 -1.10 121.80 1675 ---- ---- ---- ---- 127.60 -1.10 128.70 1700 ---- ---- ---- ---- 134.80 -1.10 135.90 1725 ---- ---- ---- ---- 142.20 -1.20 143.40 1750 ---- ---- ---- ---- 149.80 -1.30 151.10 1775 ---- ---- ---- ---- 157.70 -1.30 159.00 1800 ---- ---- ---- ---- 165.80 -1.40 167.20 1820 ---- ---- ---- ---- 172.60 -1.30 173.90 1825 ---- ---- ---- ---- 174.30 -1.40 175.70 1830 ---- ---- ---- ---- 176.00 -1.40 177.40 1840 ---- ---- ---- ---- 179.50 -1.40 180.90 1850 ---- ---- ---- ---- 183.10 -1.40 184.50 1860 ---- ---- ---- ---- 186.70 -1.40 188.10 1870 ---- ---- ---- ---- 190.30 -1.50 191.80 1880 ---- ---- ---- ---- 194.00 -1.50 195.50 1890 ---- ---- ---- ---- 197.80 -1.50 199.30 1900 ---- ---- ---- ---- 201.70 -1.50 203.20 1910 ---- ---- ---- ---- 205.60 -1.50 207.10 1915 ---- ---- ---- ---- 207.50 -1.60 209.10 1920 ---- ---- ---- ---- 209.50 -1.60 211.10 1925 ---- ---- ---- ---- 211.60 -1.50 213.10 1930 ---- ---- ---- ---- 213.60 -1.50 215.10 1935 ---- ---- ---- ---- 215.60 -1.60 217.20 1940 ---- ---- ---- ---- 217.70 -1.60 219.30 1945 ---- ---- ---- ---- 219.80 -1.60 221.40 1950 ---- ---- ---- ---- 221.90 -1.60 223.50 1955 ---- ---- ---- ---- 224.00 -1.60 225.60 1960 ---- ---- ---- ---- 226.20 -1.60 227.80 1965 ---- ---- ---- ---- 228.30 -1.60 229.90 1970 ---- ---- ---- ---- 230.50 -1.60 232.10 1975 ---- ---- ---- ---- 232.70 -1.60 234.30 1980 ---- ---- ---- ---- 234.90 -1.70 236.60 1985 ---- ---- ---- ---- 237.20 -1.60 238.80 1990 ---- ---- ---- ---- 239.40 -1.70 241.10 1995 ---- ---- ---- ---- 241.70 -1.70 243.40 2000 ---- ---- ---- ---- 244.00 -1.70 245.70 2005 ---- ---- ---- ---- 246.30 -1.70 248.00 2010 ---- ---- ---- ---- 248.70 -1.70 250.40 2015 ---- ---- ---- ---- 251.10 -1.60 252.70 2020 ---- ---- ---- ---- 253.50 -1.60 255.10 2025 ---- ---- ---- ---- 255.90 -1.70 257.60 2030 ---- ---- ---- ---- 258.30 -1.70 260.00 2035 ---- ---- ---- ---- 260.80 -1.70 262.50 2040 ---- ---- ---- ---- 263.30 -1.70 265.00 2045 ---- ---- ---- ---- 265.80 -1.70 267.50 2050 ---- ---- ---- ---- 268.30 -1.70 270.00 2055 ---- ---- ---- ---- 270.80 -1.80 272.60 2060 ---- ---- ---- ---- 273.40 -1.80 275.20 2065 ---- ---- ---- ---- 276.00 -1.80 277.80 2070 ---- ---- ---- ---- 278.70 -1.70 280.40 2075 ---- ---- ---- ---- 281.30 -1.80 283.10 2080 ---- ---- ---- ---- 284.00 -1.80 285.80 2085 ---- ---- ---- ---- 286.70 -1.80 288.50 2090 ---- ---- ---- ---- 289.40 -1.80 291.20 2095 ---- ---- ---- ---- 292.20 -1.80 294.00 2100 ---- ---- ---- ---- 295.00 -1.80 296.80 2105 ---- ---- ---- ---- 297.80 -1.80 299.60 2110 ---- ---- ---- ---- 300.60 -1.80 302.40 2115 ---- ---- ---- ---- 303.50 -1.80 305.30 2120 ---- ---- ---- ---- 306.40 -1.80 308.20 2125 ---- ---- ---- ---- 309.30 -1.80 311.10 2130 ---- ---- ---- ---- 312.20 -1.90 314.10 2135 ---- ---- ---- ---- 315.20 -1.80 317.00 2140 ---- ---- ---- ---- 318.20 -1.80 320.00 2145 ---- ---- ---- ---- 321.20 -1.90 323.10 2150 ---- ---- ---- ---- 324.30 -1.80 326.10 2155 ---- ---- ---- ---- 327.40 -1.80 329.20 2160 ---- ---- ---- ---- 330.50 -1.90 332.40 2165 ---- ---- ---- ---- 333.60 -1.90 335.50 2170 ---- ---- ---- ---- 336.80 -1.90 338.70 2175 ---- ---- ---- ---- 340.00 -1.90 341.90 2180 ---- ---- ---- ---- 343.30 -1.80 345.10 2185 ---- ---- ---- ---- 346.50 -1.90 348.40 2190 ---- ---- ---- ---- 349.90 -1.80 351.70 2195 ---- ---- ---- ---- 353.20 -1.90 355.10 2200 ---- ---- ---- ---- 356.60 -1.80 358.40 2205 ---- ---- ---- ---- 360.00 -1.80 361.80 2210 ---- ---- ---- ---- 363.40 -1.90 365.30 2215 ---- ---- ---- ---- 366.90 -1.90 368.80 2220 ---- ---- ---- ---- 370.40 -1.90 372.30 2225 ---- ---- ---- ---- 373.90 -1.90 375.80 2230 ---- ---- ---- ---- 377.40 -1.90 379.30 2235 ---- ---- ---- ---- 381.00 -1.90 382.90 2240 ---- ---- ---- ---- 384.60 -1.90 386.50 2245 ---- ---- ---- ---- 388.30 -1.90 390.20 2250 ---- ---- ---- ---- 391.90 -1.90 393.80 2255 ---- ---- ---- ---- 395.60 -1.90 397.50 2260 ---- ---- ---- ---- 399.30 -1.90 401.20 2265 ---- ---- ---- ---- 403.10 -1.90 405.00 2270 ---- ---- ---- ---- 406.80 -1.90 408.70 2275 ---- ---- ---- ---- 410.60 -1.90 412.50 2280 ---- ---- ---- ---- 414.30 -1.90 416.20 2285 ---- ---- ---- ---- 418.10 -1.90 420.00 2290 ---- ---- ---- ---- 421.90 -1.90 423.80 2295 ---- ---- ---- ---- 425.80 -1.90 427.70 2300 ---- ---- ---- ---- 429.60 -1.90 431.50 2305 ---- ---- ---- ---- 433.50 -1.80 435.30 2310 ---- ---- ---- ---- 437.30 -1.90 439.20 2315 ---- ---- ---- ---- 441.20 -1.90 443.10 2320 ---- ---- ---- ---- 445.00 -1.90 446.90 2325 ---- ---- ---- ---- 448.90 -1.90 450.80 2330 ---- ---- ---- ---- 452.80 -1.90 454.70 2335 ---- ---- ---- ---- 456.70 -1.90 458.60 2340 ---- ---- ---- ---- 460.60 -1.90 462.50 2345 ---- ---- ---- ---- 464.60 -1.80 466.40 2350 ---- ---- ---- ---- 468.50 -1.90 470.40 2355 ---- ---- ---- ---- 472.40 ---- ---- 2360 ---- ---- ---- ---- 476.40 -1.80 478.20 2370 ---- ---- ---- ---- 484.30 -1.90 486.20 2380 ---- ---- ---- ---- 492.20 -1.90 494.10 2390 ---- ---- ---- ---- 500.20 -1.90 502.10 2400 ---- ---- ---- ---- 508.20 -1.90 510.10 2410 ---- ---- ---- ---- 516.30 -1.90 518.20 2420 ---- ---- ---- ---- 524.40 -1.80 526.20 2425 ---- ---- ---- ---- 528.40 -1.90 530.30 2430 ---- ---- ---- ---- 532.50 -1.80 534.30 2440 ---- ---- ---- ---- 540.60 -1.90 542.50 2450 ---- ---- ---- ---- 548.80 -1.80 550.60 2460 ---- ---- ---- ---- 557.00 ---- ---- 2475 ---- ---- ---- ---- 569.40 -1.80 571.20 2500 ---- ---- ---- ---- 590.10 -1.80 591.90 2525 ---- ---- ---- ---- 611.00 -1.80 612.80 2550 ---- ---- ---- ---- 632.10 -1.80 633.90 2575 ---- ---- ---- ---- 653.30 -1.80 655.10 2600 ---- ---- ---- ---- 674.70 -1.70 676.40 2625 ---- ---- ---- ---- 696.20 -1.80 698.00 2650 ---- ---- ---- ---- 717.90 -1.70 719.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12951 18139 210686 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- ---- ---- 204.10A 209.30 ---- ---- 1690 ---- ---- ---- 199.10A 204.30 ---- ---- 1695 ---- ---- ---- 194.20A 199.40 ---- ---- 1700 ---- ---- ---- 189.20A 194.40 ---- ---- 1705 ---- ---- ---- 184.30A 189.50 ---- ---- 1710 ---- ---- ---- 179.10A 184.50 ---- ---- 1715 ---- ---- ---- 174.40A 179.60 ---- ---- 1720 ---- ---- ---- 169.40A 174.70 ---- ---- 1725 ---- ---- ---- 164.40A 169.80 ---- ---- 1730 ---- ---- ---- 159.50A 164.90 ---- ---- 1735 ---- ---- ---- 154.60A 160.00 ---- ---- 1740 ---- ---- ---- 150.00A 155.10 ---- ---- 1745 ---- ---- ---- 145.00A 150.20 ---- ---- 1750 ---- ---- ---- 140.10A 145.40 ---- ---- 1755 ---- ---- ---- 135.50A 140.60 ---- ---- 1760 ---- ---- ---- 130.70A 135.80 ---- ---- 1765 ---- ---- ---- 126.00A 131.00 ---- ---- 1770 ---- ---- ---- 121.30A 126.20 ---- ---- 1775 ---- ---- ---- 116.60A 121.50 ---- ---- 1780 ---- ---- ---- 112.00A 116.80 ---- ---- 1785 ---- ---- ---- 107.40A 112.20 ---- ---- 1790 ---- ---- ---- 102.80A 107.60 ---- ---- 1795 ---- ---- ---- 98.40A 103.00 ---- ---- 1800 ---- ---- ---- 93.80A 98.50 ---- ---- 1805 ---- ---- ---- 89.50A 94.00 ---- ---- 1810 ---- ---- ---- 85.20A 89.70 ---- ---- 1815 ---- ---- ---- 81.00A 85.30 ---- ---- 1820 ---- ---- ---- 76.90A 81.10 ---- ---- 1825 ---- ---- ---- 72.80A 76.90 ---- ---- 1830 ---- ---- ---- 68.90A 72.80 ---- ---- 1835 ---- ---- ---- 65.10A 68.80 ---- ---- 1840 ---- ---- ---- 61.30A 64.90 ---- ---- 1845 ---- ---- ---- 57.70A 61.10 ---- ---- 1850 ---- ---- ---- 54.20A 57.40 ---- ---- 1855 ---- ---- ---- 50.80A 53.80 ---- ---- 1860 ---- ---- ---- 47.60A 50.40 ---- ---- 1865 ---- ---- ---- 44.20A 47.00 ---- ---- 1870 ---- ---- ---- 41.20A 43.90 ---- ---- 1875 ---- ---- ---- 38.40A 40.80 ---- ---- 1880 ---- ---- ---- 35.70A 37.90 ---- ---- 1885 ---- ---- ---- 33.10A 35.10 ---- ---- 1890 ---- ---- ---- 30.70A 32.50 ---- ---- 1895 ---- ---- ---- 28.40A 30.00 ---- ---- 1900 ---- ---- ---- 26.20A 27.70 ---- ---- 1905 ---- ---- ---- 24.10A 25.50 ---- ---- 1910 ---- ---- ---- 22.10A 23.50 ---- ---- 1915 ---- ---- ---- 20.30A 21.50 ---- ---- 1920 ---- ---- ---- 18.60A 19.70 ---- ---- 1925 ---- ---- ---- 17.00A 18.10 ---- ---- 1930 ---- ---- ---- 15.60A 16.50 ---- ---- 1935 ---- ---- ---- 14.30A 15.10 ---- ---- 1940 ---- ---- ---- 13.00A 13.80 ---- ---- 1945 ---- ---- ---- 11.90A 12.50 ---- ---- 1950 ---- ---- ---- 10.80A 11.40 ---- ---- 1955 ---- ---- ---- 9.80A 10.40 ---- ---- 1960 ---- ---- ---- 9.00A 9.50 ---- ---- 1965 ---- ---- ---- 8.20A 8.60 ---- ---- 1970 ---- ---- ---- 7.40A 7.80 ---- ---- 1975 ---- ---- ---- 6.80A 7.10 ---- ---- 1980 ---- ---- ---- 6.20A 6.40 ---- ---- 1985 ---- ---- ---- 5.60A 5.80 ---- ---- 1990 ---- ---- ---- 5.10A 5.30 ---- ---- 1995 ---- ---- ---- 4.70A 4.80 ---- ---- 2000 ---- ---- ---- 4.30A 4.40 ---- ---- 2005 ---- ---- ---- 3.90A 4.00 ---- ---- 2010 ---- ---- ---- 3.60A 3.60 ---- ---- 2015 ---- ---- ---- 3.30A 3.30 ---- ---- 2020 ---- ---- ---- 3.00A 3.00 ---- ---- 2025 ---- ---- ---- 2.70A 2.70 ---- ---- 2030 ---- ---- ---- 2.50A 2.50 ---- ---- 2035 ---- ---- ---- 2.30A 2.20 ---- ---- 2040 ---- ---- ---- 2.10A 2.00 ---- ---- 2045 ---- ---- ---- 1.90A 1.90 ---- ---- 2050 ---- ---- ---- 1.80A 1.70 ---- ---- 2055 ---- ---- ---- 1.60A 1.50 ---- ---- 2060 ---- ---- ---- 1.50A 1.40 ---- ---- 2065 ---- ---- ---- 1.40A 1.30 ---- ---- 2070 ---- ---- ---- 1.30A 1.20 ---- ---- 2075 ---- ---- ---- 1.20A 1.10 ---- ---- 2080 ---- ---- ---- 1.10A 1.00 ---- ---- 2085 ---- ---- ---- 1.10A .90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL OG1 FEB23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- .50A .40 ---- ---- 1690 ---- ---- ---- .50A .40 ---- ---- 1695 ---- ---- ---- .60A .50 ---- ---- 1700 ---- ---- ---- .60A .50 ---- ---- 1705 ---- ---- ---- .60A .60 ---- ---- 1710 ---- ---- ---- .70A .60 ---- ---- 1715 ---- ---- ---- .70A .70 ---- ---- 1720 ---- ---- ---- .80A .80 ---- ---- 1725 ---- ---- ---- .90A .90 ---- ---- 1730 ---- ---- ---- 1.00A 1.00 ---- ---- 1735 ---- ---- ---- 1.00A 1.10 ---- ---- 1740 ---- ---- ---- 1.10A 1.20 ---- ---- 1745 ---- ---- ---- 1.30A 1.30 ---- ---- 1750 ---- ---- ---- 1.40A 1.50 ---- ---- 1755 ---- ---- ---- 1.50A 1.60 ---- ---- 1760 ---- ---- ---- 1.70A 1.80 ---- ---- 1765 2.00 2.00 1.90A 1.90A 2.10 ---- 38 ---- 1770 ---- ---- ---- 2.10A 2.30 ---- ---- 1775 ---- ---- ---- 2.30A 2.60 ---- ---- 1780 ---- ---- ---- 2.60A 2.90 ---- ---- 1785 ---- ---- ---- 2.90A 3.20 ---- ---- 1790 ---- ---- ---- 3.20A 3.60 ---- ---- 1795 ---- ---- ---- 3.60A 4.00 ---- ---- 1800 ---- ---- ---- 4.00A 4.50 ---- ---- 1805 ---- ---- ---- 4.40A 5.00 ---- ---- 1810 ---- ---- ---- 4.90A 5.60 ---- ---- 1815 ---- ---- ---- 5.50A 6.30 ---- ---- 1820 ---- ---- ---- 6.10A 7.00 ---- ---- 1825 ---- ---- ---- 6.80A 7.80 ---- ---- 1830 ---- ---- ---- 7.60A 8.70 ---- ---- 1835 ---- ---- ---- 8.50A 9.70 ---- ---- 1840 ---- ---- ---- 9.40A 10.80 ---- ---- 1845 ---- ---- ---- 10.50A 12.00 ---- ---- 1850 ---- ---- ---- 11.60A 13.30 ---- ---- 1855 ---- ---- ---- 12.90A 14.70 ---- ---- 1860 ---- ---- ---- 14.30A 16.20 ---- ---- 1865 ---- ---- ---- 15.80A 17.90 ---- ---- 1870 ---- ---- ---- 17.40A 19.70 ---- ---- 1875 ---- ---- ---- 19.20A 21.70 ---- ---- 1880 ---- ---- ---- 21.10A 23.70 ---- ---- 1885 ---- ---- ---- 23.20A 26.00 ---- ---- 1890 ---- ---- ---- 25.40A 28.30 ---- ---- 1895 ---- ---- ---- 27.80A 30.80 ---- ---- 1900 ---- ---- ---- 30.20A 33.50 ---- ---- 1905 ---- ---- ---- 32.80A 36.30 ---- ---- 1910 ---- ---- ---- 35.60A 39.20 ---- ---- 1915 ---- ---- ---- 38.40A 42.30 ---- ---- 1920 ---- ---- ---- 41.40A 45.50 ---- ---- 1925 ---- ---- ---- 44.50A 48.80 ---- ---- 1930 ---- ---- ---- 47.70A 52.20 ---- ---- 1935 ---- ---- ---- 51.10A 55.80 ---- ---- 1940 ---- ---- ---- 54.50A 59.50 ---- ---- 1945 ---- ---- ---- 58.10A 63.20 ---- ---- 1950 ---- ---- ---- 61.80A 67.10 ---- ---- 1955 ---- ---- ---- 65.60A 71.10 ---- ---- 1960 ---- ---- ---- 69.40A 75.10 ---- ---- 1965 ---- ---- ---- 73.40A 79.20 ---- ---- 1970 ---- ---- ---- 77.40A 83.40 ---- ---- 1975 ---- ---- ---- 81.60A 87.70 ---- ---- 1980 ---- ---- ---- 85.80A 92.00 ---- ---- 1985 ---- ---- ---- 90.00A 96.40 ---- ---- 1990 ---- ---- ---- 94.40A 100.90 ---- ---- 1995 ---- ---- ---- 98.80A 105.40 ---- ---- 2000 ---- ---- ---- 103.20A 109.90 ---- ---- 2005 ---- ---- ---- 107.70A 114.50 ---- ---- 2010 ---- ---- ---- 112.20A 119.20 ---- ---- 2015 ---- ---- ---- 116.80A 123.80 ---- ---- 2020 ---- ---- ---- 122.50A 128.50 ---- ---- 2025 ---- ---- ---- 126.10A 133.20 ---- ---- 2030 ---- ---- ---- 131.80A 138.00 ---- ---- 2035 ---- ---- ---- 136.60A 142.80 ---- ---- 2040 ---- ---- ---- 141.30A 147.50 ---- ---- 2045 ---- ---- ---- 146.10A 152.40 ---- ---- 2050 ---- ---- ---- 149.80A 157.20 ---- ---- 2055 ---- ---- ---- 155.70A 162.00 ---- ---- 2060 ---- ---- ---- 160.50A 166.90 ---- ---- 2065 ---- ---- ---- 165.30A 171.80 ---- ---- 2070 ---- ---- ---- 170.20A 176.70 ---- ---- 2075 ---- ---- ---- 174.00A 181.60 ---- ---- 2080 ---- ---- ---- 180.00A 186.50 ---- ---- 2085 ---- ---- ---- 184.80A 191.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1595 ---- 290.00B ---- 289.90B 282.80 +8.10 274.70 1600 ---- 285.00B ---- 284.90B 277.80 +8.10 269.70 1605 ---- 280.00B ---- 279.90B 272.80 +8.10 264.70 1610 ---- 275.00B ---- 274.90B 267.80 +8.10 259.70 1615 ---- 270.00B ---- 269.90B 262.80 +8.10 254.70 1620 ---- 265.00B ---- 264.90B 257.80 +8.10 249.70 1625 ---- 260.00B ---- 259.90B 252.80 +8.10 244.70 1630 ---- 255.00B ---- 254.90B 247.80 +8.10 239.70 1635 ---- 250.00B ---- 249.90B 242.80 +8.10 234.70 1640 ---- 245.00B ---- 244.90B 237.80 +8.10 229.70 1645 ---- 240.00B ---- 239.90B 232.80 +8.10 224.70 1650 ---- 235.00B ---- 234.90B 227.80 +8.10 219.70 1655 ---- 230.00B ---- 229.90B 222.80 +8.10 214.70 1660 ---- 225.00B ---- 224.90B 217.90 +8.20 209.70 1665 ---- 220.00B ---- 219.90B 212.90 +8.20 204.70 1670 ---- 215.00B ---- 214.90B 207.90 +8.20 199.70 1675 ---- 210.00B ---- 209.90B 202.90 +8.20 194.70 1680 ---- 205.90B ---- 205.80B 197.90 +8.20 189.70 1685 ---- 200.90B ---- 200.80B 192.90 +8.20 184.70 1690 ---- 195.90B ---- 195.80B 187.90 +8.20 179.70 1695 ---- 190.90B ---- 190.80B 182.90 +8.20 174.70 1700 ---- 185.90B ---- 185.80B 177.90 +8.20 169.70 1705 ---- 180.90B ---- 180.80B 172.90 +8.20 164.70 1710 ---- 175.90B ---- 175.80B 167.90 +8.20 159.70 1715 ---- 170.90B ---- 170.80B 162.90 +8.20 154.70 1720 ---- 165.90B ---- 165.80B 157.90 +8.20 149.70 1725 ---- 160.90B ---- 160.80B 152.90 +8.20 144.70 1730 ---- 155.90B ---- 155.80B 147.90 +8.20 139.70 1 1735 ---- 150.90B ---- 150.90B 142.90 +8.20 134.70 1740 ---- 145.90B ---- 145.90B 137.90 +8.20 129.70 1745 ---- 140.90B ---- 140.90B 132.90 +8.10 124.80 1750 ---- 136.10B ---- 136.10B 127.90 +8.10 1 119.80 1755 ---- 130.90B ---- 130.90B 122.90 +8.10 114.80 1760 ---- 125.90B ---- 125.90B 117.90 +8.10 109.80 1765 ---- 121.00B ---- 121.00B 112.90 +8.00 104.90 1770 ---- 116.00B ---- 116.00B 107.90 +8.00 99.90 7 1775 ---- 111.10B ---- 111.10B 102.90 +7.90 95.00 50 1780 ---- 106.00B ---- 105.90B 97.90 +7.90 90.00 5 71 1785 ---- 101.00B ---- 100.90B 92.90 +7.80 85.10 1 1790 ---- 96.00B ---- 95.90B 87.90 +7.60 80.30 1795 ---- 91.00B ---- 91.00B 83.00 +7.60 75.40 1800 ---- 86.20B ---- 86.20B 78.10 +7.40 3 70.70 7 21 1805 ---- 81.10B ---- 81.10B 73.20 +7.30 65.90 34 1810 ---- 76.20B ---- 76.20B 68.40 +7.10 61.30 1 30 1815 ---- 71.40B ---- 71.30B 63.60 +6.90 56.70 45 1820 ---- 66.60B ---- 66.50B 58.90 +6.70 52.20 3 16 1825 ---- 61.90B ---- 61.90B 54.20 +6.40 47.80 6 48 1830 ---- 57.20B ---- 57.20B 49.70 +6.20 5 43.50 69 1835 ---- 52.60B ---- 52.60B 45.20 +5.80 39.40 7 108 1840 44.60 48.10B 44.60 37.60A 40.90 +5.40 11 35.50 87 157 1845 ---- 43.70B ---- 43.70B 36.70 +4.90 31.80 2 30 1850 ---- 39.40B ---- 39.40B 32.70 +4.40 12 28.30 29 443 1855 ---- 35.30B ---- 35.30B 28.90 +3.90 25.00 23 45 1860 27.10 31.40B 22.60A 31.40B 25.30 +3.40 6 21.90 20 389 1865 20.30 27.80B 19.60A 23.40B 22.00 +2.90 4 19.10 70 197 1870 17.20 24.50B 16.70A 16.80A 18.90 +2.40 5 16.50 143 403 1875 15.30 21.40B 14.20A 14.20A 16.10 +1.90 95 14.20 2158 700 1880 12.60 18.50B 11.90A 11.90A 13.60 +1.50 111 12.10 347 890 1885 14.50 16.10B 9.90A 12.40B 11.40 +1.20 68 10.20 61 53 1890 9.40 13.80B 8.20A 8.70B 9.40 +.80 27 8.60 368 416 1895 8.70 11.70B 6.70A 6.80A 7.70 +.50 126 7.20 281 276 1900 6.40 9.90 5.30A 5.50A 6.30 +.30 359 6.00 2324 1363 1905 7.50 8.20B 4.30A 4.50B 5.00 UNCH 22 5.00 33 30 1910 4.70 6.90B 3.40A 3.40A 4.00 -.10 253 4.10 341 304 1915 3.70 5.70B 2.70A 2.70A 3.20 -.20 90 3.40 8 15 1920 2.90 4.60B 2.10A 2.20 2.60 -.20 280 2.80 11 11 1925 2.50 3.90 1.60A 1.60A 2.00 -.20 150 2.20 11 370 1930 2.70 3.00 1.30 1.60B 1.60 -.20 26 1.80 44 70 1935 2.00 2.40B 1.00A 2.40B 1.20 -.30 10 1.50 43 54 1940 1.10 2.00B .80 .90B 1.00 -.20 54 1.20 37 25 1945 1.00 1.60B .50 .50 .70 -.30 12 1.00 2 2 1950 1.10 1.20B .50A .50A .60 -.20 204 .80 85 99 1955 1.00 1.00 .40A .40A .40 -.20 22 .60 75 78 1960 .50 .80B .20 .20 .30 -.20 158 .50 91 137 1965 .60 .60 .20 .20 .30 -.10 124 .40 31 31 1970 .30 .50B .20 .50B .20 -.10 28 .30 106 96 1975 .20 .40 .10 .10 .10 -.10 260 .20 170 170 1980 .20 .30 .10A .10A .10 -.10 20 .20 56 64 1985 .30 .30 .10A .10A .10 -.10 1 .20 15 32 1990 .20 .20 .10A .10A .10 UNCH 30 .10 27 48 1995 .10 .10 .10 .10 .10 UNCH 19 .10 1 20 2000 .10 .10 .10 .10 .10 UNCH 17 .10 21 103 2005 ---- ---- ---- ---- .10 UNCH .10 21 2010 .10 .10 .10 .10 .10 UNCH 6 .10 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 2065 ---- ---- ---- .10A .10 ---- ---- 2070 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2619 7150 7820 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 29 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 2 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 84 1700 .10 .10 .10 .10 .10 UNCH 1 .10 26 1705 ---- ---- ---- ---- .10 UNCH .10 25 1710 ---- ---- ---- ---- .10 UNCH .10 2 23 1715 ---- ---- ---- ---- .10 UNCH .10 1 32 1720 ---- ---- ---- ---- .10 UNCH .10 12 1725 .10 .10 .10 .10 .10 UNCH 19 .10 69 1730 ---- ---- ---- ---- .10 UNCH .10 24 1735 ---- ---- ---- ---- .10 UNCH .10 34 62 1740 ---- ---- ---- ---- .10 UNCH .10 33 86 1745 ---- ---- ---- ---- .10 UNCH .10 4 27 1750 .10 .10 .10 .10 .10 -.10 39 .20 10 505 1755 ---- ---- .10A .10A .10 -.10 .20 15 32 1760 ---- ---- .10A .10A .10 -.10 .20 52 165 1765 ---- ---- .10A .10A .10 -.10 .20 157 168 1770 ---- ---- .10A .10A .10 -.20 1 .30 14 67 1775 .20 .20 .10 .10 .10 -.20 74 .30 232 1523 1780 .20 .20 .10A .10A .10 -.30 1 .40 52 130 1785 .10 .20 .10 .20 .10 -.40 9 .50 39 62 1790 .20 .20 .20 .20 .20 -.40 132 .60 99 101 1795 .20 .20 .20 .30B .20 -.60 100 .80 105 152 1800 .50 .50 .20 .40B .30 -.70 77 1.00 542 1363 1805 .70 .70 .40 .50 .40 -.90 149 1.30 1 60 1810 .60 .80 .50 .60A .60 -1.00 21 1.60 69 236 1815 1.10 1.10 .60A .80A .80 -1.20 10 2.00 244 209 1820 2.20 2.20 .80A 1.20 1.10 -1.40 50 2.50 233 1337 1825 2.00 2.00 1.10 1.60 1.40 -1.70 294 3.10 311 382 1830 3.00 3.00 1.40A 1.50A 1.90 -2.00 19 3.90 67 247 1835 2.40 2.40 1.70A 2.80B 2.40 -2.40 34 4.80 99 93 1840 4.00 4.00 2.20A 3.30 3.10 -2.70 304 5.80 95 80 1845 3.90 3.90 2.80A 2.80A 3.90 -3.20 20 7.10 88 121 1850 5.60 5.80 3.60A 4.40A 4.90 -3.70 178 8.60 127 90 1855 9.20 9.20 4.40A 5.50A 6.10 -4.20 10 10.30 121 284 1860 10.20 10.20 5.50A 8.30B 7.60 -4.60 278 12.20 291 269 1865 8.30 10.00 6.80A 10.60B 9.20 -5.20 16 14.40 183 161 1870 14.30 14.30 8.40A 12.20B 11.10 -5.70 185 16.80 20 22 1875 14.60 14.90 10.20A 12.20A 13.30 -6.20 268 19.50 23 5 1880 19.10 20.50 12.30A 17.90B 15.80 -6.60 124 22.40 2 2 1885 18.00 18.00 14.70A 20.90B 18.60 -6.90 16 25.50 1890 23.40 23.40 17.40A 18.80A 21.60 -7.30 49 28.90 6 2 1895 24.30 24.30 20.30A 21.90A 24.90 -7.60 4 32.50 1900 ---- ---- 23.40A 23.40A 28.40 -7.90 36.30 6 5 1905 ---- ---- 26.80A 26.80A 32.20 -8.00 40.20 1910 ---- ---- 30.40A 30.40A 36.20 -8.20 44.40 1915 ---- ---- 34.30A 34.30A 40.40 -8.20 40 48.60 1 1 1920 46.10 46.10 38.30A 48.20B 44.70 -8.30 1 53.00 1925 46.90 47.90 42.40A 42.40A 49.20 -8.30 2 57.50 1930 ---- ---- 46.70A 46.70A 53.80 -8.30 62.10 1935 ---- ---- 51.20A 51.20A 58.40 -8.30 66.70 1940 ---- ---- 55.70A 55.70A 63.10 -8.40 71.50 1945 ---- ---- 60.30A 60.30A 67.90 -8.30 76.20 1950 ---- ---- 65.00A 65.00A 72.70 -8.30 81.00 1955 ---- ---- 69.90A 69.90A 77.60 -8.30 85.90 1960 ---- ---- 74.70A 74.70A 82.50 -8.20 90.70 1965 ---- ---- 79.60A 79.60A 87.40 -8.20 95.60 1970 ---- ---- 84.50A 84.50A 92.40 -8.20 100.60 1975 ---- ---- 89.30A 89.30A 97.30 -8.20 105.50 1980 ---- ---- 94.30A 94.30A 102.30 -8.10 110.40 1985 ---- ---- 99.30A 99.30A 107.30 -8.10 115.40 1990 ---- ---- 104.20A 104.20A 112.30 -8.10 120.40 1995 ---- ---- 110.00A 110.00A 117.30 -8.00 125.30 2000 ---- ---- 114.10A 114.10A 122.30 -8.00 130.30 2005 ---- ---- 120.10A 120.10A 127.30 -8.00 135.30 2010 ---- ---- 125.10A 125.10A 132.30 -8.00 140.30 2015 ---- ---- 130.10A 130.10A 137.30 -8.00 145.30 2020 ---- ---- 135.10A 135.10A 142.30 -8.00 150.30 2025 ---- ---- 139.00A 139.00A 147.30 -8.00 155.30 2030 ---- ---- 145.10A 145.10A 152.30 -8.00 160.30 2035 ---- ---- 150.10A 150.10A 157.30 -8.00 165.30 2040 ---- ---- 155.10A 155.10A 162.30 -8.00 170.30 2045 ---- ---- 160.10A 160.10A 167.30 -8.00 175.30 2050 ---- ---- 164.00A 164.00A 172.30 -8.00 180.30 2055 ---- ---- 170.00A 170.00A 177.30 -8.00 185.30 2060 ---- ---- 175.00A 175.00A 182.30 -8.00 190.30 2065 ---- ---- ---- 180.00A 187.30 ---- ---- 2070 ---- ---- ---- 185.10A 192.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2525 3378 8552 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- 280.00B ---- 279.90B 272.80 +8.10 264.70 1610 ---- 275.00B ---- 274.90B 267.80 +8.10 259.70 1615 ---- 270.00B ---- 269.90B 262.80 +8.10 254.70 1620 ---- 265.00B ---- 264.90B 257.80 +8.10 249.70 1625 ---- 260.00B ---- 259.90B 252.80 +8.10 244.70 1630 ---- 255.00B ---- 254.90B 247.80 +8.10 239.70 1635 ---- 250.00B ---- 249.90B 242.80 +8.10 234.70 1640 ---- 245.00B ---- 244.90B 237.80 +8.10 229.70 1645 ---- 240.00B ---- 239.90B 232.80 +8.10 224.70 1650 ---- 235.00B ---- 234.90B 227.80 +8.10 219.70 1655 ---- 230.00B ---- 229.90B 222.80 +8.10 214.70 1660 ---- 225.00B ---- 224.90B 217.80 +8.10 209.70 1665 ---- 220.00B ---- 219.90B 212.80 +8.10 204.70 1670 ---- 215.00B ---- 214.90B 207.80 +8.10 199.70 1675 ---- 210.20B ---- 210.20B 202.80 +8.10 194.70 1680 ---- 205.00B ---- 204.90B 197.80 +8.10 189.70 1685 ---- 200.00B ---- 199.90B 192.80 +8.10 184.70 1690 ---- 195.00B ---- 194.90B 187.80 +8.10 179.70 1695 ---- 190.00B ---- 189.90B 182.80 +8.10 174.70 1700 ---- 186.00B ---- 186.00B 177.80 +8.10 169.70 1705 ---- 180.00B ---- 179.90B 172.80 +8.10 164.70 1710 ---- 175.00B ---- 174.90B 167.80 +8.10 159.70 1715 ---- 170.00B ---- 169.90B 162.80 +8.10 154.70 1720 ---- 165.00B ---- 164.80B 157.80 +8.00 149.80 1725 ---- 161.10B ---- 161.10B 152.80 +8.00 144.80 1730 ---- 155.00B ---- 154.90B 147.90 +8.10 139.80 1735 ---- 150.10B ---- 150.00B 142.90 +8.00 134.90 1740 ---- 145.10B ---- 145.00B 137.90 +8.00 129.90 1745 ---- 140.20B ---- 140.10B 133.00 +8.00 125.00 1750 ---- 136.20B ---- 136.20B 128.00 +7.90 120.10 1755 ---- 130.30B ---- 130.20B 123.10 +7.90 115.20 1760 ---- 125.40B ---- 125.20B 118.20 +7.90 110.30 1765 ---- 120.40B ---- 120.30B 113.20 +7.80 105.40 1770 ---- 115.50B ---- 115.30B 108.40 +7.80 100.60 15 11 1775 ---- 111.50B ---- 111.50B 103.50 +7.70 95.80 1 1780 ---- 105.70B ---- 105.50B 98.60 +7.60 91.00 1785 ---- 100.80B ---- 100.60B 93.80 +7.50 86.30 1 1790 ---- 95.90B ---- 95.80B 89.00 +7.40 81.60 15 66 1795 ---- 91.40B ---- 91.40B 84.30 +7.40 76.90 1 1800 ---- 87.20B ---- 87.20B 79.60 +7.30 72.30 32 13 1805 ---- 82.50B ---- 82.50B 74.90 +7.10 67.80 2 3 1810 ---- 77.80B ---- 77.80B 70.30 +6.90 63.40 1815 ---- 73.20B ---- 73.20B 65.80 +6.70 59.10 2 1820 ---- 68.60B ---- 68.60B 61.40 +6.60 54.80 11 12 1825 ---- 64.10B ---- 64.10B 57.00 +6.30 50.70 1830 ---- 59.70B ---- 59.70B 52.70 +5.90 46.80 22 64 1835 ---- 55.30B ---- 55.30B 48.60 +5.70 42.90 1 1840 ---- 51.10B ---- 51.10B 44.60 +5.30 39.30 2 2 1845 ---- 47.10B ---- 47.10B 40.70 +4.90 1 35.80 1 86 1850 ---- 43.10B ---- 43.10B 37.00 +4.50 32.50 25 1855 ---- 39.40B ---- 39.40B 33.50 +4.10 29.40 4 15 1860 ---- 35.80B ---- 35.80B 30.20 +3.80 1 26.40 12 62 1865 25.90 32.40B 25.90 24.80A 27.10 +3.40 5 23.70 2 5 1870 ---- 29.30B ---- 29.30B 24.20 +3.00 21.20 11 95 1875 21.10 26.30B 19.60A 19.60A 21.60 +2.70 5 18.90 12 20 1880 ---- 23.60B ---- 23.60B 19.10 +2.30 34 16.80 152 180 1885 20.90 21.10B 15.20A 21.10B 16.80 +2.00 5 14.80 16 1890 15.20 18.70B 13.40A 13.40A 14.80 +1.70 2 13.10 9 110 1895 ---- 16.60B ---- 16.60B 13.00 +1.50 100 11.50 1900 11.30 14.70B 10.20A 10.20A 11.30 +1.20 43 10.10 4 18 1905 ---- 13.00B ---- 13.00B 9.90 +1.10 30 8.80 12 12 1910 ---- 11.50B ---- 11.50B 8.60 +.90 7.70 1915 ---- 10.10B 6.60A 10.10B 7.40 +.70 6.70 13 17 1920 8.30 8.90B 5.70A 8.90B 6.50 +.70 11 5.80 7 8 1925 ---- 7.70B 5.00A 7.70B 5.60 +.50 5.10 7 7 1930 ---- 6.80B 4.30A 6.80B 4.80 +.40 4.40 13 71 1935 ---- 5.90B 3.70A 5.90B 4.20 +.40 200 3.80 6 6 1940 ---- 5.10B 3.20A 5.10B 3.60 +.30 3.30 8 1945 3.80 4.50B 2.80A 2.80A 3.10 +.20 8 2.90 6 6 1950 3.40 3.90B 2.40 2.40 2.70 +.20 13 2.50 11 18 1955 ---- 3.40B 2.10A 3.40B 2.30 +.10 2.20 20 22 1960 1.70 2.90B 1.70 1.70 2.00 +.10 2 1.90 4 1 1965 2.00 2.50B 1.60A 2.50B 1.70 +.10 2 1.60 8 1970 ---- 2.20B ---- 2.20B 1.40 UNCH 1 1.40 1 1 1975 ---- 1.90B ---- 1.90B 1.20 UNCH 1.20 5 44 1980 ---- 1.60B 1.00A 1.60B 1.10 UNCH 1.10 1985 ---- 1.40B ---- 1.40B .90 UNCH .90 9 1990 1.10 1.20 .80A 1.10B .80 UNCH 7 .80 15 28 1995 ---- 1.00B ---- 1.00B .70 UNCH .70 2 21 2000 ---- .90B ---- .90B .60 UNCH .60 6 6 2005 ---- .70B ---- .70B .50 UNCH .50 10 12 2010 .50 .60B .50 .60B .40 -.10 2 .50 1 1 2015 .40 .50 .40 .40A .40 UNCH 23 .40 1 1 2020 .40 .40 .30 .30 .30 -.10 10 .40 2 2025 .30 .40B .30 .30 .30 UNCH 11 .30 46 46 2030 .30 .30 .30 .30 .30 UNCH 2 .30 2035 ---- .30B ---- .30B .20 UNCH .20 10 10 2040 .20 .20 .20 .20 .20 UNCH 20 .20 2045 ---- ---- ---- ---- .20 UNCH .20 2050 ---- ---- ---- ---- .10 -.10 10 .20 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH 16 .10 2065 ---- ---- ---- .20A .10 ---- ---- 2070 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 564 502 1174 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 16 .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 34 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 4 25 1675 ---- ---- ---- ---- .10 UNCH .10 3 3 1680 .10 .10 .10 .10 .10 UNCH 2 .10 12 1685 .10 .10 .10 .10 .10 UNCH 2 .10 1690 .10 .10 .10 .10 .10 UNCH 17 .10 21 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 .10 .10 .10 .10 .10 UNCH 1 .10 13 1705 ---- ---- ---- ---- .10 UNCH .10 3 1710 ---- ---- ---- ---- .10 UNCH .10 2 1715 ---- ---- ---- ---- .10 UNCH .10 2 2 1720 ---- ---- ---- ---- .10 -.10 .20 5 1725 .20 .20 .20 .20 .10 -.10 2 .20 14 14 1730 ---- ---- .20A .20A .10 -.20 .30 13 16 1735 .20 .20 .20 .20 .20 -.10 20 .30 16 19 1740 .20 .20 .20 .20 .20 -.20 11 .40 18 18 1745 .30 .30 .20 .30 .30 -.10 28 .40 18 18 1750 .30 .30 .30 .30 .30 -.20 39 .50 1 4 1755 ---- ---- .30A .30A .40 -.20 .60 3 3 1760 .40 .40 .40 .40 .50 -.20 1 .70 1 152 1765 ---- ---- .50A .50A .50 -.30 .80 1 1770 ---- ---- .50A .50A .60 -.40 1.00 16 1775 ---- ---- .60A .60A .80 -.40 1.20 8 8 1780 ---- ---- .70A .70A .90 -.50 1.40 4 22 1785 ---- ---- .90A .90A 1.10 -.60 1.70 20 1790 1.00 1.00 1.00 1.40B 1.30 -.70 1 2.00 22 8 1795 1.70 1.70 1.20A 1.50 1.60 -.70 5 2.30 1 1800 2.00 2.00 1.40A 2.00 1.90 -.80 7 2.70 199 183 1805 2.00 2.00 1.70A 1.70A 2.20 -1.00 1 3.20 2 38 1810 ---- ---- 2.00A 2.00A 2.60 -1.20 3.80 12 24 1815 2.60 2.90 2.30A 2.60A 3.10 -1.30 65 4.40 16 1820 ---- ---- 2.70A 2.70A 3.60 -1.60 5.20 2 6 1825 4.10 4.10 3.20A 3.60A 4.30 -1.80 2 6.10 44 1830 ---- ---- 3.80A 3.80A 5.00 -2.10 1 7.10 31 15 1835 6.50 6.50 4.50A 5.40A 5.80 -2.50 1 8.30 4 219 1840 ---- ---- 5.30A 5.30A 6.80 -2.80 9.60 44 59 1845 ---- ---- 6.20A 6.20A 8.00 -3.10 11.10 37 312 1850 11.80 11.90 7.30A 8.60A 9.30 -3.50 19 12.80 21 44 1855 ---- ---- 8.50A 8.50A 10.80 -3.90 14.70 7 8 1860 13.00 13.00 10.00A 10.00A 12.40 -4.40 2 16.80 18 14 1865 15.70 15.70 11.60A 13.40A 14.30 -4.70 4 19.00 8 11 1870 16.00 16.00 13.40A 13.40A 16.50 -5.00 1 21.50 12 11 1875 18.60 18.90 15.50A 20.50B 18.80 -5.40 10 24.20 12 12 1880 21.00 21.00 17.70A 23.00B 21.30 -5.70 4 27.00 1 1 1885 ---- ---- 20.20A 20.20A 24.00 -6.10 30.10 1890 ---- ---- 22.90A 22.90A 27.00 -6.40 33.40 1895 ---- ---- 25.80A 25.80A 30.10 -6.70 36.80 1900 ---- ---- 28.80A 28.80A 33.50 -6.90 40.40 1905 ---- ---- 32.00A 32.00A 37.00 -7.10 44.10 1910 ---- ---- 35.40A 35.40A 40.70 -7.30 48.00 1915 ---- ---- 39.00A 39.00A 44.60 -7.40 52.00 1920 44.90 45.10 42.70A 42.70A 48.60 -7.50 2 56.10 1 1925 ---- ---- 46.60A 46.60A 52.70 -7.60 60.30 1930 ---- ---- 50.60A 50.60A 57.00 -7.60 64.60 1935 ---- ---- 54.70A 54.70A 61.30 -7.70 69.00 1940 ---- ---- 59.00A 59.00A 65.70 -7.80 73.50 1945 ---- ---- 63.30A 63.30A 70.20 -7.90 78.10 1950 ---- ---- 67.70A 67.70A 74.80 -7.90 82.70 1955 ---- ---- 72.20A 72.20A 79.40 -7.90 87.30 1960 ---- ---- 76.80A 76.80A 84.10 -8.00 92.10 1965 ---- ---- 81.30A 81.30A 88.80 -8.00 96.80 1970 ---- ---- 86.00A 86.00A 93.60 -8.00 101.60 1975 ---- ---- 90.80A 90.80A 98.30 -8.10 106.40 1980 ---- ---- 95.50A 95.50A 103.20 -8.00 111.20 1985 ---- ---- 100.30A 100.30A 108.00 -8.10 116.10 1990 ---- ---- 106.00A 106.00A 112.90 -8.10 121.00 1995 ---- ---- 110.80A 110.80A 117.80 -8.10 125.90 2000 ---- ---- 114.80A 114.80A 122.70 -8.10 130.80 2005 ---- ---- 120.60A 120.60A 127.60 -8.10 135.70 2010 ---- ---- 125.50A 125.50A 132.50 -8.10 140.60 2015 ---- ---- 130.40A 130.40A 137.50 -8.10 145.60 2020 ---- ---- 135.30A 135.30A 142.40 -8.10 150.50 2025 ---- ---- 139.40A 139.40A 147.40 -8.10 155.50 2030 ---- ---- 145.20A 145.20A 152.30 -8.10 160.40 2035 ---- ---- 150.20A 150.20A 157.30 -8.10 165.40 2040 ---- ---- 155.20A 155.20A 162.30 -8.10 170.40 2045 ---- ---- 160.20A 160.20A 167.30 -8.10 175.40 2050 ---- ---- 164.20A 164.20A 172.30 -8.00 180.30 2055 ---- ---- 170.10A 170.10A 177.20 -8.10 185.30 2060 ---- ---- 175.20A 175.20A 182.20 -8.10 190.30 2065 ---- ---- ---- 180.20A 187.20 ---- ---- 2070 ---- ---- ---- 185.20A 192.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 264 537 1464 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 261.20B ---- 261.10B 254.20 +8.30 245.90 1645 ---- 256.20B ---- 256.10B 249.20 +8.30 240.90 1650 ---- 251.20B ---- 251.10B 244.20 +8.30 235.90 1655 ---- 246.20B ---- 246.10B 239.20 +8.30 230.90 1660 ---- 241.20B ---- 241.10B 234.20 +8.30 225.90 1665 ---- 236.20B ---- 236.10B 229.20 +8.30 220.90 1670 ---- 231.20B ---- 231.10B 224.20 +8.30 215.90 1675 ---- 226.20B ---- 226.10B 219.20 +8.30 210.90 1680 ---- 221.20B ---- 221.10B 214.20 +8.30 205.90 1685 ---- 216.20B ---- 216.00B 209.20 +8.30 200.90 1690 ---- 211.20B ---- 211.00B 204.20 +8.30 195.90 1695 ---- 206.20B ---- 206.00B 199.20 +8.30 190.90 1700 ---- 202.30B ---- 202.30B 194.20 +8.20 186.00 1705 ---- 196.20B ---- 196.10B 189.30 +8.30 181.00 1710 ---- 191.40B ---- 191.40B 184.30 +8.30 176.00 1715 ---- 186.30B ---- 186.20B 179.30 +8.20 171.10 1720 ---- 181.30B ---- 181.10B 174.30 +8.20 166.10 1725 ---- 177.40B ---- 177.40B 169.40 +8.30 161.10 1730 ---- 171.50B ---- 171.40B 164.40 +8.20 156.20 1735 ---- 166.50B ---- 166.40B 159.50 +8.20 151.30 1740 ---- 161.60B ---- 161.60B 154.50 +8.10 146.40 1745 ---- 156.60B ---- 156.50B 149.60 +8.10 141.50 1750 ---- 152.60B ---- 152.60B 144.70 +8.10 136.60 1755 ---- 146.80B ---- 146.60B 139.80 +8.10 131.70 1760 ---- 141.80B ---- 141.70B 134.90 +8.10 126.80 1765 ---- 136.90B ---- 136.90B 130.00 +8.00 122.00 1770 ---- 132.00B ---- 132.00B 125.10 +7.90 117.20 1775 ---- 128.10B ---- 128.10B 120.30 +7.90 112.40 1780 ---- 122.30B ---- 122.20B 115.50 +7.80 107.70 1785 ---- 117.50B ---- 117.40B 110.70 +7.70 103.00 1790 ---- 112.70B ---- 112.50B 105.90 +7.60 98.30 1795 ---- 107.90B ---- 107.80B 101.20 +7.60 93.60 147 1800 ---- 104.00B ---- 104.00B 96.50 +7.40 89.10 55 1805 ---- 98.40B ---- 98.30B 91.80 +7.30 84.50 1810 ---- 93.70B ---- 93.40B 87.20 +7.10 80.10 1815 ---- 89.10B ---- 89.00B 82.70 +7.00 75.70 1 1820 ---- 85.40B ---- 85.40B 78.20 +6.80 71.40 3 1825 ---- 80.90B ---- 80.90B 73.80 +6.60 67.20 1830 ---- 76.40B ---- 76.40B 69.40 +6.30 63.10 1835 ---- 72.00B ---- 72.00B 65.20 +6.10 59.10 1840 ---- 67.70B ---- 67.70B 61.00 +5.80 55.20 4 1845 ---- 63.50B ---- 63.50B 57.00 +5.60 51.40 7 1850 ---- 59.40B ---- 59.40B 53.00 +5.30 47.70 1855 ---- 55.50B ---- 55.50B 49.20 +5.00 44.20 1860 ---- 51.60B ---- 51.60B 45.60 +4.70 40.90 1865 ---- 47.90B ---- 47.90B 42.10 +4.40 37.70 1870 ---- 44.30B ---- 44.30B 38.70 +4.10 34.60 6 1875 ---- 40.90B ---- 40.90B 35.60 +3.80 31.80 1880 ---- 37.70B ---- 37.70B 32.50 +3.40 29.10 10 1885 ---- 34.70B ---- 34.70B 29.70 +3.20 26.50 13 1890 ---- 31.80B ---- 31.80B 27.00 +2.90 24.10 4 123 1895 ---- 29.20B ---- 29.20B 24.60 +2.70 21.90 1 1 1900 24.80 26.60B 20.60A 25.00B 22.20 +2.30 10 19.90 1905 22.70 24.30B 18.60A 24.30B 20.10 +2.20 11 17.90 7 1910 ---- 22.10B ---- 22.10B 18.10 +1.90 16.20 3 3 1915 ---- 20.00B ---- 20.00B 16.30 +1.70 14.60 1920 16.20 18.10B 13.50A 16.40B 14.60 +1.50 2 13.10 7 8 1925 ---- 16.30B ---- 16.30B 13.10 +1.40 1 11.70 48 65 1930 ---- 14.70B ---- 14.70B 11.70 +1.20 10.50 5 5 1935 ---- 13.20B ---- 13.20B 10.40 +1.00 9.40 4 4 1940 ---- 11.80B ---- 11.80B 9.30 +1.00 8.30 1945 8.60 10.60B 7.60A 9.50B 8.30 +.90 10 7.40 1950 9.10 9.40B 6.80A 6.80A 7.40 +.80 8 6.60 2 2 1955 ---- 8.40B ---- 8.40B 6.50 +.60 5.90 2 1960 ---- 7.50B ---- 7.50B 5.80 +.60 5.20 1 1 1965 ---- 6.60B ---- 6.60B 5.20 +.60 4.60 1970 ---- 5.90B ---- 5.90B 4.60 +.50 4.10 1 2 1975 ---- 5.30B ---- 5.30B 4.10 +.40 3.70 1 1 1980 ---- 4.70B ---- 4.70B 3.60 +.30 3.30 1985 ---- 4.20B ---- 4.20B 3.20 +.30 2.90 1 1 1990 ---- 3.70B ---- 3.70B 2.80 +.20 2.60 1995 ---- 3.30B ---- 3.30B 2.50 +.20 2.30 2000 ---- 2.90B ---- 2.90B 2.30 +.20 2.10 2 2005 ---- 2.60B ---- 2.60B 2.00 +.10 1.90 2010 2.00 2.30B 1.80A 2.30B 1.80 +.10 1 1.70 1 2015 ---- 2.00B ---- 2.00B 1.60 +.10 1.50 2020 ---- 1.80B ---- 1.80B 1.40 +.10 1.30 2025 ---- 1.60B ---- 1.60B 1.30 +.10 1.20 2030 ---- 1.40B ---- 1.40B 1.10 UNCH 1 1.10 1 2035 ---- 1.30B ---- 1.30B 1.00 UNCH 1.00 2040 ---- 1.10B ---- 1.10B .90 UNCH 15 .90 17 2045 ---- 1.00B ---- 1.00B .80 UNCH .80 2050 ---- .90B ---- .90B .70 UNCH 1 .70 2055 ---- .80B ---- .80B .60 UNCH .60 2060 ---- .70B ---- .70B .60 UNCH .60 2065 ---- .60B ---- .60B .50 UNCH .50 2070 ---- .60B ---- .60B .50 UNCH .50 2075 ---- .50B ---- .50B .40 UNCH .40 2080 ---- ---- ---- .50A .40 ---- ---- 2085 ---- ---- ---- .40A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 78 492 OG4 JAN23 Gold Weekly Friday Option - Week 4 PUT 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 UNCH .10 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1 1695 ---- ---- ---- ---- .20 UNCH .20 1700 ---- ---- ---- ---- .20 UNCH .20 1705 ---- ---- ---- ---- .20 -.10 .30 1710 ---- ---- ---- ---- .20 -.10 .30 1 1715 ---- ---- ---- ---- .30 UNCH .30 1720 ---- ---- .30A .30A .30 -.10 15 .40 17 1725 ---- ---- .40A .40A .30 -.20 .50 1 1730 ---- ---- .40A .40A .40 -.10 .50 1 1735 ---- ---- .40A .40A .50 -.10 .60 1740 .70 .70 .50A .50A .50 -.20 2 .70 1745 ---- ---- .50A .50A .60 -.20 .80 1 1750 ---- ---- .60A .60A .70 -.20 .90 1755 ---- ---- .70A .70A .80 -.20 1.00 1760 1.20 1.20 .80A .80A .90 -.20 1 1.10 1765 1.30 1.30 .90A .90A 1.00 -.30 1 1.30 1770 ---- ---- 1.00A 1.00A 1.10 -.40 1.50 1775 ---- ---- 1.10A 1.10A 1.30 -.40 1.70 1780 ---- ---- 1.20A 1.20A 1.40 -.60 2.00 1785 ---- ---- 1.40A 1.40A 1.60 -.60 2.20 1790 1.80 1.80 1.60A 1.70A 1.90 -.70 4 2.60 3 1 1795 ---- ---- 1.80A 1.80A 2.10 -.80 2.90 1800 ---- ---- 2.00A 2.00A 2.40 -.90 1 3.30 4 4 1805 ---- ---- 2.30A 2.30A 2.80 -1.00 3.80 1810 ---- ---- 2.60A 2.60A 3.20 -1.10 4.30 1 1815 ---- ---- 3.00A 3.00A 3.60 -1.30 4.90 10 1820 ---- ---- 3.40A 3.40A 4.10 -1.50 5.60 5 1825 4.40 4.80 3.90A 5.00B 4.70 -1.70 4 6.40 1830 5.10 5.10 4.40A 4.70A 5.30 -2.00 7 7.30 1 19 1835 ---- ---- 5.00A 5.00A 6.10 -2.20 1 8.30 21 20 1840 ---- ---- 5.70A 5.70A 6.90 -2.40 9.30 9 9 1845 ---- ---- 6.50A 6.50A 7.80 -2.80 10.60 7 1850 ---- ---- 7.50A 7.50A 8.90 -3.00 1 11.90 10 10 1855 9.10 9.10 8.50A 10.90B 10.10 -3.30 1 13.40 1 7 1860 ---- ---- 9.70A 9.70A 11.40 -3.60 15.00 1865 15.50 15.50 11.00A 11.00A 12.90 -3.90 1 16.80 2 2 1870 ---- ---- 12.40A 12.40A 14.60 -4.20 18.80 10 1875 ---- ---- 14.00A 14.00A 16.40 -4.50 20.90 1880 ---- ---- 15.80A 15.80A 18.40 -4.80 23.20 1 1 1885 ---- ---- 17.80A 17.80A 20.50 -5.10 3 25.60 1890 ---- ---- 19.90A 19.90A 22.90 -5.30 28.20 1895 ---- ---- 22.20A 22.20A 25.40 -5.60 31.00 1900 ---- ---- 24.60A 24.60A 28.00 -5.90 3 33.90 1905 ---- ---- 27.20A 27.20A 30.90 -6.10 37.00 1910 ---- ---- 30.10A 30.10A 33.90 -6.30 40.20 1915 35.10 35.10 33.00A 39.50B 37.00 -6.60 1 43.60 1920 ---- ---- 36.00A 36.00A 40.40 -6.70 47.10 1925 ---- ---- 39.20A 39.20A 43.80 -6.90 50.70 1930 ---- ---- 42.50A 42.50A 47.40 -7.10 54.50 1935 ---- ---- 46.00A 46.00A 51.20 -7.20 58.40 1940 ---- ---- 49.60A 49.60A 55.00 -7.30 62.30 1945 ---- ---- 53.40A 53.40A 59.00 -7.40 66.40 1950 ---- ---- 57.20A 57.20A 63.10 -7.50 70.60 1955 ---- ---- 61.20A 61.20A 67.20 -7.60 74.80 1960 ---- ---- 65.30A 65.30A 71.50 -7.70 79.20 1965 ---- ---- 69.50A 69.50A 75.80 -7.80 83.60 1970 ---- ---- 73.70A 73.70A 80.20 -7.90 88.10 1975 ---- ---- 78.10A 78.10A 84.70 -7.90 92.60 1980 ---- ---- 82.50A 82.50A 89.30 -7.90 97.20 1985 ---- ---- 86.90A 86.90A 93.90 -7.90 101.80 1990 ---- ---- 91.50A 91.50A 98.50 -8.00 106.50 1995 ---- ---- 96.00A 96.00A 103.20 -8.00 111.20 2000 ---- ---- 100.70A 100.70A 107.90 -8.10 116.00 2005 ---- ---- 106.20A 106.20A 112.60 -8.20 120.80 2010 ---- ---- 110.90A 110.90A 117.40 -8.20 125.60 2015 ---- ---- 115.60A 115.60A 122.20 -8.20 130.40 2020 ---- ---- 120.40A 120.40A 127.00 -8.20 135.20 2025 ---- ---- 124.40A 124.40A 131.90 -8.20 140.10 2030 ---- ---- 130.00A 130.00A 136.70 -8.30 145.00 2035 ---- ---- 134.80A 134.80A 141.60 -8.20 149.80 2040 ---- ---- 139.70A 139.70A 146.50 -8.20 154.70 2045 ---- ---- 144.60A 144.60A 151.40 -8.30 159.70 2050 ---- ---- 148.60A 148.60A 156.30 -8.30 164.60 2055 ---- ---- 154.30A 154.30A 161.20 -8.30 169.50 2060 ---- ---- 159.30A 159.30A 166.20 -8.20 174.40 2065 ---- ---- 164.30A 164.30A 171.10 -8.30 179.40 2070 ---- ---- 169.20A 169.20A 176.10 -8.20 184.30 2075 ---- ---- 173.20A 173.20A 181.00 -8.30 189.30 2080 ---- ---- ---- 179.10A 186.00 ---- ---- 2085 ---- ---- ---- 184.10A 190.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 52 128 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.1265 ---- ---- 295 ---- ---- ---- ---- 1.0765 ---- ---- 300 ---- ---- ---- ---- 1.0265 ---- ---- 305 ---- ---- ---- ---- .9770 ---- ---- 310 ---- ---- ---- ---- .9270 ---- ---- 315 ---- ---- ---- ---- .8775 ---- ---- 320 ---- ---- ---- ---- .8280 ---- ---- 325 ---- ---- ---- ---- .7790 ---- ---- 330 ---- ---- ---- .6865A .7295 ---- ---- 335 ---- ---- ---- ---- .6805 ---- ---- 340 ---- ---- ---- .5875A .6320 ---- ---- 345 ---- ---- ---- ---- .5840 ---- ---- 350 ---- ---- ---- .4920A .5360 ---- ---- 355 ---- ---- ---- ---- .4890 ---- ---- 360 ---- ---- ---- .4000A .4425 ---- ---- 365 ---- ---- ---- ---- .3975 ---- ---- 370 ---- ---- ---- .3150A .3535 ---- ---- 375 ---- ---- ---- ---- .3120 ---- ---- 380 ---- ---- ---- .2390A .2725 ---- ---- 385 ---- ---- ---- .2050A .2355 ---- ---- 390 ---- ---- ---- .1740A .2020 ---- ---- 395 ---- ---- ---- .1470A .1710 ---- ---- 400 ---- ---- ---- .1225A .1435 ---- ---- 405 .1205 .1255B .1205 .1255B .1190 ---- 2 ---- 410 ---- ---- ---- .0835A .0975 ---- ---- 415 .0840 .0840 .0840 .0845B .0795 ---- 10 ---- 420 ---- ---- ---- .0545A .0640 ---- ---- 425 ---- ---- ---- .0435A .0510 ---- ---- 430 ---- ---- ---- .0345A .0405 ---- ---- 435 ---- ---- ---- .0270A .0320 ---- ---- 440 ---- ---- ---- .0215A .0250 ---- ---- 445 ---- ---- ---- .0170A .0200 ---- ---- 450 ---- ---- ---- .0135A .0155 ---- ---- 455 ---- ---- ---- .0110A .0120 ---- ---- 460 ---- ---- ---- .0090A .0095 ---- ---- 465 ---- ---- ---- .0075A .0075 ---- ---- 470 ---- ---- ---- .0060A .0060 ---- ---- 475 ---- ---- ---- .0055A .0045 ---- ---- 480 ---- ---- ---- .0045A .0035 ---- ---- 485 ---- ---- ---- .0040A .0025 ---- ---- 490 ---- ---- ---- .0035A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 H1E FEB23 Copper Weekly Friday Option - Week 1 PUT 290 ---- ---- ---- .0030A .0010 ---- ---- 295 ---- ---- ---- .0030A .0010 ---- ---- 300 ---- ---- ---- .0035A .0010 ---- ---- 305 ---- ---- ---- .0035A .0015 ---- ---- 310 ---- ---- ---- .0040A .0020 ---- ---- 315 ---- ---- ---- .0045A .0025 ---- ---- 320 ---- ---- ---- .0050A .0030 ---- ---- 325 ---- ---- ---- .0055A .0035 ---- ---- 330 ---- ---- ---- .0060A .0045 ---- ---- 335 ---- ---- ---- .0070A .0055 ---- ---- 340 ---- ---- ---- .0080A .0070 ---- ---- 345 ---- ---- ---- .0095A .0085 ---- ---- 350 ---- ---- ---- .0115A .0105 ---- ---- 355 ---- ---- ---- .0140A .0135 ---- ---- 360 ---- ---- ---- .0175A .0170 ---- ---- 365 ---- ---- ---- .0225A .0215 ---- ---- 370 ---- ---- ---- .0285A .0280 ---- ---- 375 .0360 .0360 .0360 .0380B .0360 ---- 1 ---- 380 ---- ---- ---- .0455A .0465 ---- ---- 385 ---- ---- ---- .0580A .0595 ---- ---- 390 ---- ---- ---- .0730A .0755 ---- ---- 395 ---- ---- ---- .0910A .0945 ---- ---- 400 ---- ---- ---- .1125A .1170 ---- ---- 405 ---- ---- ---- .1375A .1425 ---- ---- 410 ---- ---- ---- .1655A .1710 ---- ---- 415 ---- ---- ---- .1965A .2025 ---- ---- 420 ---- ---- ---- .2300A .2370 ---- ---- 425 ---- ---- ---- .2660A .2740 ---- ---- 430 ---- ---- ---- .3045A .3135 ---- ---- 435 ---- ---- ---- ---- .3550 ---- ---- 440 ---- ---- ---- .3865A .3980 ---- ---- 445 ---- ---- ---- ---- .4425 ---- ---- 450 ---- ---- ---- .4755A .4880 ---- ---- 455 ---- ---- ---- ---- .5345 ---- ---- 460 ---- ---- ---- ---- .5820 ---- ---- 465 ---- ---- ---- ---- .6295 ---- ---- 470 ---- ---- ---- .6650A .6780 ---- ---- 475 ---- ---- ---- ---- .7265 ---- ---- 480 ---- ---- ---- .7640A .7755 ---- ---- 485 ---- ---- ---- ---- .8250 ---- ---- 490 ---- ---- ---- ---- .8745 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.2765 +.1155 1.1610 280 ---- ---- ---- ---- 1.2265 +.1155 1.1110 285 ---- ---- ---- ---- 1.1765 +.1155 1.0610 290 ---- ---- ---- ---- 1.1265 +.1155 1.0110 295 ---- ---- ---- ---- 1.0765 +.1155 .9610 300 ---- ---- ---- ---- 1.0270 +.1155 .9115 305 ---- ---- ---- ---- .9770 +.1150 .8620 310 ---- ---- ---- ---- .9275 +.1150 .8125 315 ---- ---- ---- ---- .8780 +.1145 .7635 320 ---- ---- ---- ---- .8285 +.1140 .7145 325 ---- ---- ---- ---- .7795 +.1135 .6660 330 ---- .7400B ---- .7400B .7305 +.1130 .6175 335 ---- ---- ---- ---- .6815 +.1120 .5695 340 ---- .6465B ---- .6465B .6330 +.1105 .5225 345 ---- ---- ---- ---- .5850 +.1090 .4760 350 ---- .5505B ---- .5505B .5375 +.1070 .4305 355 ---- ---- ---- ---- .4905 +.1040 .3865 360 ---- .4570B ---- .4570B .4445 +.1005 .3440 365 ---- .3590B ---- .3535B .4000 +.0970 .3030 370 ---- .3685B ---- .3685B .3570 +.0920 .2650 375 ---- .2740B ---- .2740B .3155 +.0865 .2290 3 380 ---- .2860B ---- .2860B .2765 +.0800 .1965 385 ---- .2485B ---- .2485B .2395 +.0730 .1665 390 ---- .2135B ---- .2135B .2060 +.0660 .1400 395 .1550 .1850B .1550 .1500A .1750 +.0585 1 .1165 10 400 ---- .1565B ---- .1565B .1475 +.0510 .0965 1 405 ---- .1315B ---- .1315B .1230 +.0440 .0790 410 ---- .1090B ---- .1090B .1015 +.0370 .0645 415 ---- .0900B ---- .0900B .0835 +.0315 .0520 20 420 ---- .0735B ---- .0735B .0680 +.0260 1 .0420 425 .0580 .0605 .0580 .0505A .0550 +.0215 2 .0335 430 ---- .0480B ---- .0480B .0445 +.0180 .0265 435 ---- .0385B ---- .0385B .0355 +.0145 1 .0210 440 ---- .0305B ---- .0305B .0285 +.0120 .0165 445 ---- .0245B ---- .0245B .0225 +.0090 .0135 8 450 ---- .0190B ---- .0190B .0180 +.0075 .0105 455 ---- .0150B ---- .0150B .0140 +.0055 .0085 460 ---- .0120B ---- .0120B .0115 +.0050 .0065 465 ---- .0095B ---- .0095B .0090 +.0040 .0050 470 ---- .0075B ---- .0075B .0075 +.0035 .0040 475 ---- .0060B ---- .0060B .0060 +.0025 .0035 480 ---- .0045B ---- .0045B .0050 +.0025 .0025 485 ---- .0035B ---- .0035B .0040 +.0020 .0020 490 ---- ---- ---- .0035A .0030 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 42 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0010 +.0005 .0005 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0015 UNCH .0015 300 ---- ---- ---- ---- .0020 UNCH .0020 305 ---- ---- ---- ---- .0020 -.0005 .0025 310 ---- ---- ---- ---- .0025 -.0005 .0030 315 ---- ---- .0035A .0035A .0030 -.0010 .0040 320 ---- ---- .0040A .0040A .0035 -.0015 .0050 325 ---- ---- .0050A .0050A .0045 -.0020 .0065 330 ---- ---- .0055A .0055A .0055 -.0025 .0080 335 ---- ---- .0070A .0070A .0065 -.0035 .0100 340 ---- ---- .0085A .0085A .0080 -.0050 .0130 345 ---- ---- .0105A .0105A .0100 -.0060 .0160 350 ---- ---- .0130A .0130A .0120 -.0085 .0205 7 355 ---- ---- .0155A .0155A .0150 -.0115 .0265 360 ---- ---- .0195A .0195A .0190 -.0145 1 .0335 10 365 ---- ---- .0245A .0245A .0245 -.0185 .0430 5 370 ---- ---- .0305A .0305A .0310 -.0235 .0545 3 375 ---- ---- .0385A .0385A .0395 -.0290 1 .0685 380 ---- ---- .0490A .0490A .0505 -.0350 .0855 385 ---- ---- .0615A .0615A .0635 -.0420 .1055 390 ---- ---- .0765A .0765A .0795 -.0495 .1290 23 2 395 ---- ---- .0950A .0950A .0985 -.0570 .1555 400 ---- ---- .1165A .1165A .1210 -.0640 .1850 405 ---- ---- .1415A .1415A .1465 -.0710 .2175 410 ---- ---- .1695A .1695A .1750 -.0780 .2530 415 ---- ---- .2000A .2000A .2065 -.0840 .2905 420 ---- ---- .2335A .2335A .2410 -.0890 .3300 425 ---- ---- .2695A .2695A .2780 -.0935 .3715 430 ---- ---- .3075A .3075A .3170 -.0975 .4145 435 ---- ---- .4080A .4080A .3580 -.1010 .4590 440 ---- ---- .3890A .3890A .4010 -.1035 .5045 445 ---- ---- .4935A .4935A .4450 -.1060 .5510 450 ---- ---- .4775A .4775A .4900 -.1080 .5980 455 ---- ---- ---- ---- .5365 -.1095 .6460 460 ---- ---- ---- ---- .5835 -.1105 .6940 465 ---- ---- ---- ---- .6310 -.1115 .7425 470 ---- ---- .6655A .6655A .6795 -.1120 .7915 475 ---- ---- ---- ---- .7280 -.1125 .8405 480 ---- ---- .7630A .7630A .7770 -.1130 .8900 485 ---- ---- ---- ---- .8260 -.1135 .9395 490 ---- ---- ---- ---- .8750 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 23 27 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.2765 +.1155 1.1610 280 ---- ---- ---- ---- 1.2265 +.1155 1.1110 285 ---- ---- ---- ---- 1.1765 +.1155 1.0610 290 ---- ---- ---- ---- 1.1265 +.1155 1.0110 295 ---- ---- ---- ---- 1.0765 +.1155 .9610 300 ---- ---- ---- ---- 1.0265 +.1155 .9110 305 ---- ---- ---- ---- .9765 +.1150 .8615 310 ---- ---- ---- ---- .9270 +.1155 .8115 315 ---- ---- ---- ---- .8770 +.1150 .7620 320 ---- ---- ---- ---- .8275 +.1145 .7130 325 ---- ---- ---- ---- .7780 +.1145 .6635 330 ---- ---- ---- ---- .7285 +.1135 .6150 335 ---- ---- ---- ---- .6795 +.1130 .5665 340 ---- .6445B ---- .6445B .6305 +.1120 .5185 345 ---- ---- ---- ---- .5820 +.1105 .4715 350 ---- .5470B ---- .5470B .5340 +.1090 .4250 355 ---- ---- ---- ---- .4860 +.1065 .3795 360 ---- .4520B ---- .4520B .4395 +.1040 .3355 365 ---- ---- ---- ---- .3935 +.1000 .2935 370 ---- .3610B ---- .3610B .3490 +.0950 .2540 375 ---- ---- ---- ---- .3060 +.0890 .2170 380 ---- .2760B ---- .2760B .2655 +.0820 .1835 10 385 ---- .2370B ---- .2370B .2275 +.0745 .1530 390 ---- .2010B ---- .2010B .1925 +.0660 .1265 395 ---- .1710B ---- .1710B .1610 +.0580 .1030 400 ---- .1425B ---- .1420B .1330 +.0495 .0835 12 12 405 ---- .1170B ---- .1170B .1085 +.0420 .0665 410 ---- .0950B ---- .0950B .0875 +.0345 .0530 415 ---- .0765B ---- .0765B .0700 +.0280 .0420 420 ---- .0610B ---- .0610B .0550 +.0225 .0325 425 ---- .0480B ---- .0480B .0430 +.0175 .0255 430 ---- .0370B ---- .0370B .0335 +.0140 .0195 435 ---- .0285B ---- .0285B .0260 +.0110 .0150 440 ---- .0220B ---- .0220B .0200 +.0085 .0115 445 ---- .0170B ---- .0170B .0155 +.0065 .0090 450 ---- .0130B ---- .0130B .0120 +.0055 .0065 455 ---- .0100B ---- .0100B .0090 +.0040 .0050 460 ---- .0075B ---- .0075B .0070 +.0030 .0040 465 ---- .0055B ---- .0055B .0055 +.0025 .0030 470 ---- .0045B ---- .0045B .0045 +.0025 .0020 475 ---- .0030B ---- .0030B .0035 +.0020 .0015 480 ---- .0025B ---- .0025B .0030 +.0020 .0010 485 ---- ---- ---- .0030A .0020 ---- ---- 490 ---- ---- ---- .0030A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 22 H1W FEB23 Copper Weekly Wednesday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0010 UNCH 5 .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0020 -.0010 .0030 325 ---- ---- .0035A .0035A .0025 -.0015 .0040 330 ---- ---- .0040A .0040A .0035 -.0015 .0050 335 ---- ---- .0045A .0045A .0040 -.0025 .0065 340 ---- ---- .0055A .0055A .0050 -.0040 .0090 345 ---- ---- .0070A .0070A .0065 -.0050 .0115 350 ---- ---- .0085A .0085A .0085 -.0065 .0150 355 ---- ---- .0110A .0110A .0105 -.0090 .0195 360 ---- ---- .0140A .0140A .0135 -.0120 .0255 365 ---- ---- .0175A .0175A .0175 -.0155 .0330 370 ---- ---- .0225A .0225A .0230 -.0205 .0435 10 375 ---- ---- .0295A .0295A .0300 -.0265 5 .0565 380 ---- ---- .0380A .0380A .0395 -.0330 10 .0725 385 .0635 .0635 .0495A .0495A .0515 -.0405 10 .0920 390 ---- ---- .0640A .0640A .0665 -.0490 .1155 395 ---- ---- .0815A .0815A .0845 -.0575 .1420 400 ---- ---- .1025A .1025A .1065 -.0655 .1720 405 ---- ---- .1270A .1270A .1320 -.0735 .2055 410 ---- ---- .1555A .1555A .1610 -.0805 .2415 415 ---- ---- .1865A .1865A .1930 -.0870 .2800 420 ---- ---- .2205A .2205A .2285 -.0925 .3210 425 ---- ---- .2575A .2575A .2660 -.0975 .3635 430 ---- ---- .2965A .2965A .3065 -.1010 .4075 435 ---- ---- ---- ---- .3485 -.1045 .4530 440 ---- ---- .3805A .3805A .3925 -.1070 .4995 445 ---- ---- ---- ---- .4380 -.1085 .5465 450 ---- ---- .4715A .4715A .4845 -.1100 .5945 455 ---- ---- ---- ---- .5315 -.1115 .6430 460 ---- ---- ---- ---- .5795 -.1120 .6915 465 ---- ---- ---- ---- .6280 -.1125 .7405 470 ---- ---- .6630A .6630A .6770 -.1130 .7900 475 ---- ---- ---- ---- .7260 -.1135 .8395 480 ---- ---- ---- ---- .7750 -.1140 .8890 485 ---- ---- ---- ---- .8245 ---- ---- 490 ---- ---- ---- ---- .8740 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 10 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.2765 +.1155 1.1610 280 ---- ---- ---- ---- 1.2265 +.1155 1.1110 285 ---- ---- ---- ---- 1.1765 +.1155 1.0610 290 ---- ---- ---- ---- 1.1265 +.1155 1.0110 295 ---- ---- ---- ---- 1.0770 +.1160 .9610 300 ---- ---- ---- ---- 1.0270 +.1160 .9110 305 ---- ---- ---- ---- .9770 +.1160 .8610 310 ---- ---- ---- ---- .9270 +.1160 .8110 315 ---- ---- ---- ---- .8770 +.1160 .7610 320 ---- ---- ---- ---- .8270 +.1160 .7110 325 ---- ---- ---- ---- .7770 +.1160 .6610 330 ---- ---- ---- ---- .7270 +.1155 .6115 335 ---- ---- ---- ---- .6770 +.1155 .5615 340 ---- ---- ---- ---- .6270 +.1155 .5115 345 ---- ---- ---- ---- .5770 +.1155 .4615 350 ---- ---- ---- ---- .5270 +.1155 .4115 355 ---- ---- ---- ---- .4770 +.1150 .3620 360 ---- ---- ---- ---- .4270 +.1140 .3130 365 ---- ---- ---- ---- .3775 +.1125 .2650 370 ---- .3395B ---- .3395B .3280 +.1095 .2185 375 ---- ---- ---- ---- .2795 +.1050 .1745 380 ---- .2455B ---- .2455B .2320 +.0980 .1340 6 16 385 ---- .1730B ---- .1720B .1855 +.0870 .0985 390 ---- .1545B ---- .1545B .1425 +.0735 .0690 13 4 395 ---- .1155B ---- .1155B .1035 +.0570 .0465 11 11 400 ---- .0815B ---- .0805B .0715 +.0415 13 .0300 33 48 405 .0335 .0550B .0335 .0295A .0465 +.0275 2 .0190 15 410 ---- .0350B ---- .0350B .0290 +.0175 .0115 10 10 415 .0125 .0210B .0105A .0210B .0170 +.0100 4 .0070 3 20 420 ---- .0120B ---- .0120B .0100 +.0060 1 .0040 1 2 425 .0020 .0060B .0020 .0060B .0055 +.0035 5 .0020 1 1 430 .0035 .0035 .0035 .0030A .0030 +.0020 10 .0010 435 ---- .0015B ---- .0015B .0015 +.0010 .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 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 78 127 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 1 335 ---- ---- ---- ---- .0005 UNCH .0005 1 340 ---- ---- ---- ---- .0005 UNCH .0005 1 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 21 355 ---- ---- ---- ---- .0005 -.0005 .0010 20 360 ---- ---- .0020A .0020A .0005 -.0020 .0025 1 1 365 ---- ---- .0020A .0020A .0010 -.0035 .0045 370 .0025 .0025 .0020 .0020 .0020 -.0060 6 .0080 2 5 375 ---- ---- .0040A .0040A .0030 -.0110 .0140 5 11 380 .0125 .0150B .0055 .0055 .0055 -.0175 4 .0230 3 9 385 .0220 .0270B .0090A .0090A .0095 -.0280 20 .0375 4 11 390 .0260 .0260 .0150A .0150A .0160 -.0420 6 .0580 102 102 395 ---- ---- .0255A .0255A .0270 -.0585 .0855 2 2 400 .0780 .0970B .0415A .0415A .0450 -.0740 21 .1190 7 7 405 .0850 .0865 .0650A .0885B .0700 -.0880 6 .1580 410 ---- ---- .0945A .0945A .1025 -.0980 .2005 415 ---- ---- .1360A .1360A .1405 -.1050 .2455 420 ---- ---- .1715A .1715A .1830 -.1100 .2930 425 ---- ---- ---- ---- .2290 -.1120 .3410 430 ---- ---- .2630A .2630A .2765 -.1135 .3900 435 ---- ---- ---- ---- .3250 -.1145 .4395 440 ---- ---- ---- ---- .3740 -.1155 .4895 445 ---- ---- ---- ---- .4240 -.1155 .5395 450 ---- ---- ---- ---- .4740 -.1155 .5895 455 ---- ---- ---- ---- .5240 -.1150 .6390 460 ---- ---- ---- ---- .5740 -.1150 .6890 465 ---- ---- ---- ---- .6240 -.1150 .7390 470 ---- ---- ---- ---- .6740 -.1150 .7890 475 ---- ---- ---- ---- .7240 -.1150 .8390 480 ---- ---- ---- ---- .7740 -.1150 .8890 485 ---- ---- ---- ---- .8240 -.1150 .9390 490 ---- ---- ---- ---- .8740 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 126 192 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.4265 +.1150 1.3115 265 ---- ---- ---- ---- 1.3765 +.1150 1.2615 270 ---- ---- ---- ---- 1.3265 +.1150 1.2115 275 ---- ---- ---- ---- 1.2765 +.1150 1.1615 280 ---- ---- ---- ---- 1.2265 +.1150 1.1115 285 ---- ---- ---- ---- 1.1765 +.1150 1.0615 290 ---- ---- ---- ---- 1.1265 +.1150 1.0115 295 ---- ---- ---- ---- 1.0765 +.1150 .9615 300 ---- ---- ---- ---- 1.0265 +.1150 .9115 305 ---- ---- ---- ---- .9765 +.1150 .8615 310 ---- ---- ---- ---- .9265 +.1150 .8115 315 ---- ---- ---- ---- .8765 +.1150 .7615 320 ---- ---- ---- ---- .8265 +.1150 .7115 325 ---- ---- ---- ---- .7765 +.1150 .6615 330 ---- ---- ---- ---- .7265 +.1150 .6115 335 ---- ---- ---- ---- .6765 +.1150 .5615 340 ---- ---- ---- ---- .6265 +.1150 .5115 345 ---- ---- ---- ---- .5765 +.1150 .4615 350 ---- ---- ---- ---- .5265 +.1150 .4115 355 ---- ---- ---- ---- .4765 +.1150 .3615 360 ---- ---- ---- ---- .4265 +.1150 .3115 365 ---- ---- ---- ---- .3765 +.1150 .2615 370 ---- ---- ---- ---- .3265 +.1150 .2115 375 ---- ---- ---- ---- .2765 +.1145 .1620 9 380 ---- ---- ---- ---- .2265 +.1130 .1135 50 385 ---- .1595B ---- .1585B .1765 +.1085 .0680 1 2 390 ---- .1110B ---- .1110B .1265 +.0945 .0320 3 2 395 .0360 .0620B .0210A .0375A .0765 +.0650 5 .0115 3 2 400 .0100 .0400B .0100 .0400B .0265 +.0230 3 .0035 1 1 405 .0030 .0055B .0010A .0010A .0000 -.0010 3 .0010 20 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 10 425 ---- ---- ---- ---- .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 11 8 96 H2M JAN23 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- ---- .0000 -.0005 .0005 22 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 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 10 335 ---- ---- ---- ---- .0000 -.0005 .0005 20 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 26 355 ---- ---- ---- ---- .0000 -.0005 .0005 50 360 ---- ---- ---- ---- .0000 -.0005 .0005 10 365 ---- ---- ---- ---- .0000 -.0005 .0005 10 370 ---- ---- ---- ---- .0000 -.0005 .0005 16 375 ---- ---- ---- ---- .0000 -.0010 .0010 1 36 380 ---- ---- .0010A .0010A .0000 -.0025 .0025 43 8 385 ---- ---- .0010A .0010A .0000 -.0070 .0070 12 21 390 ---- ---- .0010A .0010A .0000 -.0210 .0210 4 14 395 ---- ---- .0010A .0010A .0000 -.0505 .0505 1 9 400 ---- ---- .0010A .0010A .0000 -.0925 .0925 405 ---- ---- .0115A .0115A .0235 -.1165 .1400 410 ---- ---- ---- ---- .0735 -.1155 .1890 415 ---- ---- ---- ---- .1235 -.1160 .2395 420 ---- ---- ---- ---- .1735 -.1160 .2895 425 ---- ---- ---- ---- .2235 -.1160 .3395 430 ---- ---- ---- ---- .2735 -.1160 .3895 435 ---- ---- ---- ---- .3235 -.1160 .4395 440 ---- ---- ---- ---- .3735 -.1160 .4895 445 ---- ---- ---- ---- .4235 -.1160 .5395 450 ---- ---- ---- ---- .4735 -.1160 .5895 455 ---- ---- ---- ---- .5235 -.1160 .6395 460 ---- ---- ---- ---- .5735 -.1160 .6895 465 ---- ---- ---- ---- .6235 -.1160 .7395 470 ---- ---- ---- ---- .6735 -.1160 .7895 475 ---- ---- ---- ---- .7235 -.1160 .8395 480 ---- ---- ---- ---- .7735 -.1160 .8895 485 ---- ---- ---- ---- .8235 -.1160 .9395 490 ---- ---- ---- ---- .8735 -.1160 .9895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 252 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.2770 +.1160 1.1610 280 ---- ---- ---- ---- 1.2270 +.1160 1.1110 285 ---- ---- ---- ---- 1.1770 +.1160 1.0610 290 ---- ---- ---- ---- 1.1270 +.1160 1.0110 295 ---- ---- ---- ---- 1.0770 +.1160 .9610 300 ---- ---- ---- ---- 1.0270 +.1160 .9110 305 ---- ---- ---- ---- .9770 +.1155 .8615 310 ---- ---- ---- ---- .9270 +.1155 .8115 315 ---- ---- ---- ---- .8770 +.1155 .7615 320 ---- ---- ---- ---- .8270 +.1155 .7115 325 ---- ---- ---- ---- .7770 +.1155 .6615 330 ---- ---- ---- ---- .7270 +.1155 .6115 335 ---- ---- ---- ---- .6770 +.1155 .5615 340 ---- ---- ---- ---- .6270 +.1155 .5115 345 ---- ---- ---- ---- .5770 +.1155 .4615 350 ---- ---- ---- ---- .5270 +.1155 .4115 355 ---- ---- ---- ---- .4770 +.1155 .3615 360 ---- ---- ---- ---- .4270 +.1155 .3115 365 ---- ---- ---- ---- .3770 +.1150 .2620 370 ---- ---- ---- ---- .3270 +.1140 .2130 375 ---- ---- ---- ---- .2770 +.1110 .1660 380 ---- .2330B ---- .2330B .2270 +.1050 .1220 3 3 385 ---- .1640B ---- .1630B .1785 +.0960 .0825 19 390 ---- .1450B ---- .1450B .1315 +.0805 .0510 20 395 ---- .0945B ---- .0945B .0890 +.0600 .0290 400 .0400 .0630B .0400 .0630B .0530 +.0375 1 .0155 405 ---- .0350B ---- .0350B .0275 +.0195 .0080 410 .0100 .0170B .0100 .0170B .0130 +.0090 1 .0040 415 ---- .0070B ---- .0070B .0055 +.0040 .0015 420 ---- .0025B ---- .0025B .0025 +.0015 .0010 425 ---- ---- ---- ---- .0010 +.0005 .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 2 3 42 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 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 -.0005 .0010 1 10 370 ---- ---- .0015A .0015A .0005 -.0015 .0020 375 .0015 .0015 .0015 .0015 .0005 -.0045 1 .0050 1 1 380 ---- ---- .0020A .0020A .0005 -.0105 .0110 2 1 385 ---- ---- .0030A .0030A .0020 -.0195 .0215 390 .0150 .0150 .0050A .0120B .0050 -.0350 2 .0400 5 5 395 ---- ---- .0105A .0105A .0125 -.0555 .0680 400 ---- ---- .0225A .0225A .0265 -.0780 .1045 405 ---- ---- .0440A .0440A .0510 -.0960 .1470 410 ---- ---- .0760A .0760A .0865 -.1060 .1925 415 ---- ---- .1660A .1660A .1290 -.1115 .2405 420 ---- ---- .1620A .1620A .1760 -.1135 .2895 425 ---- ---- ---- ---- .2245 -.1145 .3390 430 ---- ---- ---- ---- .2740 -.1155 .3895 435 ---- ---- ---- ---- .3240 -.1155 .4395 440 ---- ---- ---- ---- .3740 -.1155 .4895 445 ---- ---- ---- ---- .4240 -.1155 .5395 450 ---- ---- ---- ---- .4740 -.1155 .5895 455 ---- ---- ---- ---- .5240 -.1155 .6395 460 ---- ---- ---- ---- .5740 -.1155 .6895 465 ---- ---- ---- ---- .6240 -.1155 .7395 470 ---- ---- ---- ---- .6740 -.1155 .7895 475 ---- ---- ---- ---- .7240 -.1155 .8395 480 ---- ---- ---- ---- .7740 -.1150 .8890 485 ---- ---- ---- ---- .8240 -.1150 .9390 490 ---- ---- ---- ---- .8740 -.1150 .9890 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 9 17 H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.2765 +.1155 1.1610 280 ---- ---- ---- ---- 1.2265 +.1155 1.1110 285 ---- ---- ---- ---- 1.1765 +.1155 1.0610 290 ---- ---- ---- ---- 1.1265 +.1155 1.0110 295 ---- ---- ---- ---- 1.0765 +.1155 .9610 300 ---- ---- ---- ---- 1.0265 +.1155 .9110 305 ---- ---- ---- ---- .9765 +.1155 .8610 310 ---- ---- ---- ---- .9265 +.1155 .8110 315 ---- ---- ---- ---- .8765 +.1155 .7610 320 ---- ---- ---- ---- .8265 +.1155 .7110 325 ---- ---- ---- ---- .7765 +.1150 .6615 330 ---- ---- ---- ---- .7265 +.1150 .6115 335 ---- ---- ---- ---- .6770 +.1150 .5620 340 ---- ---- ---- ---- .6270 +.1140 .5130 345 ---- ---- ---- ---- .5775 +.1140 .4635 350 ---- .4580B ---- .4580B .5280 +.1130 .4150 355 ---- ---- ---- ---- .4790 +.1120 .3670 360 ---- .4440B ---- .4435B .4300 +.1100 .3200 365 ---- ---- ---- ---- .3815 +.1070 .2745 370 ---- .3475B ---- .3475B .3340 +.1025 .2315 375 ---- .2105B ---- .2095B .2875 +.0965 .1910 380 ---- .2555B ---- .2555B .2425 +.0885 .1540 10 385 ---- .2070B ---- .2070B .2005 +.0790 .1215 5 390 ---- .1725B ---- .1725B .1615 +.0680 .0935 395 ---- .1380B ---- .1380B .1270 +.0565 .0705 400 ---- .1070B ---- .1070B .0970 +.0450 .0520 405 ---- .0805B ---- .0805B .0725 +.0350 .0375 410 ---- .0595B ---- .0595B .0530 +.0260 .0270 415 ---- .0425B ---- .0420B .0375 +.0185 .0190 420 ---- .0300B ---- .0295B .0260 +.0130 .0130 425 ---- .0205B ---- .0205B .0180 +.0090 .0090 430 ---- .0135B ---- .0135B .0120 +.0060 .0060 435 ---- .0090B ---- .0090B .0080 +.0040 .0040 440 ---- .0060B ---- .0060B .0050 +.0020 .0030 445 .0040 .0040 .0040 .0040 .0035 +.0015 1 .0020 450 ---- .0025B ---- .0025B .0020 +.0005 .0015 455 ---- .0015B ---- .0015B .0015 +.0005 .0010 460 ---- ---- ---- ---- .0010 +.0005 .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- .0020A .0020A .0010 -.0015 .0025 345 ---- ---- .0025A .0025A .0015 -.0015 .0030 350 ---- ---- .0030A .0030A .0020 -.0025 .0045 355 ---- ---- .0035A .0035A .0030 -.0035 .0065 1 360 ---- ---- .0045A .0045A .0040 -.0055 .0095 1 2 365 ---- ---- .0060A .0060A .0055 -.0085 .0140 1 370 ---- ---- .0085A .0085A .0080 -.0125 .0205 32 375 ---- ---- .0115A .0115A .0115 -.0185 .0300 11 11 380 ---- ---- .0165A .0165A .0165 -.0270 .0435 32 385 ---- ---- .0235A .0235A .0240 -.0365 .0605 12 12 390 .0620 .0620 .0335A .0335A .0350 -.0475 1 .0825 395 ---- ---- .0480A .0480A .0505 -.0590 .1095 400 ---- ---- .0670A .0670A .0705 -.0705 .1410 405 ---- ---- .0910A .0910A .0960 -.0805 .1765 410 ---- ---- .1200A .1200A .1260 -.0895 .2155 415 ---- ---- .1530A .1530A .1610 -.0965 .2575 420 ---- ---- .1900A .1900A .1995 -.1025 .3020 425 ---- ---- .2365A .2365A .2410 -.1065 .3475 430 ---- ---- .2735A .2735A .2855 -.1090 .3945 435 ---- ---- ---- ---- .3310 -.1115 .4425 440 ---- ---- .3655A .3655A .3785 -.1130 .4915 445 ---- ---- ---- ---- .4265 -.1140 .5405 450 ---- ---- .4620A .4620A .4750 -.1145 .5895 455 ---- ---- ---- ---- .5245 -.1150 .6395 460 ---- ---- ---- ---- .5740 -.1150 .6890 465 ---- ---- ---- ---- .6235 -.1155 .7390 470 ---- ---- ---- ---- .6735 -.1155 .7890 475 ---- ---- ---- ---- .7235 -.1155 .8390 480 ---- ---- ---- ---- .7735 -.1155 .8890 485 ---- ---- ---- ---- .8235 -.1155 .9390 490 ---- ---- ---- ---- .8735 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 24 91 H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.2765 +.1155 1.1610 280 ---- ---- ---- ---- 1.2265 +.1155 1.1110 285 ---- ---- ---- ---- 1.1765 +.1155 1.0610 290 ---- ---- ---- ---- 1.1265 +.1155 1.0110 295 ---- ---- ---- ---- 1.0765 +.1155 .9610 300 ---- ---- ---- ---- 1.0265 +.1155 .9110 305 ---- ---- ---- ---- .9765 +.1155 .8610 310 ---- ---- ---- ---- .9265 +.1155 .8110 315 ---- ---- ---- ---- .8765 +.1155 .7610 320 ---- ---- ---- ---- .8265 +.1155 .7110 325 ---- ---- ---- ---- .7765 +.1155 .6610 330 ---- ---- ---- ---- .7265 +.1150 .6115 335 ---- ---- ---- ---- .6765 +.1150 .5615 340 ---- ---- ---- ---- .6270 +.1150 .5120 345 ---- ---- ---- ---- .5770 +.1145 .4625 350 ---- ---- ---- ---- .5275 +.1140 .4135 355 ---- ---- ---- ---- .4780 +.1130 .3650 360 ---- .4360B ---- .4360B .4290 +.1120 .3170 365 ---- ---- ---- ---- .3800 +.1095 .2705 370 ---- .3450B ---- .3450B .3320 +.1060 .2260 375 ---- .2030B ---- .1965B .2845 +.1000 .1845 380 ---- .2510B ---- .2510B .2390 +.0930 .1460 385 ---- .1975B ---- .1975B .1955 +.0830 .1125 5 5 390 .1140 .1650B .1140 .1105A .1555 +.0715 8 .0840 1 6 395 ---- .1305B ---- .1300B .1195 +.0590 .0605 400 ---- .0980B ---- .0980B .0885 +.0455 3 .0430 405 ---- .0715B ---- .0715B .0630 +.0335 1 .0295 410 ---- .0500B ---- .0500B .0435 +.0235 .0200 415 ---- .0340B ---- .0335B .0295 +.0160 .0135 420 .0180 .0225B .0180 .0225B .0195 +.0105 1 .0090 2 425 ---- .0145B ---- .0145B .0130 +.0070 .0060 430 ---- .0090B ---- .0090B .0085 +.0045 .0040 435 ---- .0055B ---- .0055B .0055 +.0030 .0025 440 ---- .0035B ---- .0035B .0035 +.0020 .0015 445 ---- .0020B ---- .0020B .0020 +.0010 .0010 450 ---- .0010B ---- .0010B .0015 +.0010 .0005 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 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 6 13 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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0010 -.0010 .0020 350 .0020 .0020 .0020 .0020 .0015 -.0015 1 .0030 1 355 ---- ---- .0025A .0025A .0020 -.0020 .0040 360 ---- ---- .0035A .0035A .0025 -.0040 .0065 365 ---- ---- .0050A .0050A .0040 -.0060 .0100 10 370 ---- ---- .0065A .0065A .0055 -.0100 .0155 375 ---- ---- .0085A .0085A .0085 -.0150 .0235 11 11 380 ---- ---- .0125A .0125A .0125 -.0230 .0355 385 .0355 .0410B .0180A .0410B .0190 -.0325 31 .0515 10 390 .0470 .0605B .0270A .0325B .0290 -.0440 51 .0730 395 ---- ---- .0395A .0395A .0430 -.0565 1 .0995 400 ---- ---- .0580A .0580A .0620 -.0700 .1320 405 ---- ---- .0815A .0815A .0865 -.0820 .1685 410 ---- ---- .1105A .1105A .1170 -.0920 .2090 415 ---- ---- .1445A .1445A .1530 -.0995 .2525 420 ---- ---- .1830A .1830A .1930 -.1045 .2975 425 ---- ---- .2770A .2770A .2360 -.1085 .3445 430 ---- ---- .2690A .2690A .2815 -.1110 .3925 435 ---- ---- ---- ---- .3285 -.1125 .4410 440 ---- ---- .3630A .3630A .3765 -.1135 .4900 445 ---- ---- ---- ---- .4255 -.1140 .5395 450 ---- ---- ---- ---- .4745 -.1145 .5890 455 ---- ---- ---- ---- .5240 -.1150 .6390 460 ---- ---- ---- ---- .5735 -.1155 .6890 465 ---- ---- ---- ---- .6235 -.1155 .7390 470 ---- ---- ---- ---- .6735 -.1155 .7890 475 ---- ---- ---- ---- .7235 -.1155 .8390 480 ---- ---- ---- ---- .7735 -.1155 .8890 485 ---- ---- ---- ---- .8235 -.1155 .9390 490 ---- ---- ---- ---- .8735 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 11 32 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.2765 +.1155 1.1610 280 ---- ---- ---- ---- 1.2265 +.1155 1.1110 285 ---- ---- ---- ---- 1.1765 +.1155 1.0610 290 ---- ---- ---- ---- 1.1265 +.1155 1.0110 295 ---- ---- ---- ---- 1.0765 +.1155 .9610 300 ---- ---- ---- ---- 1.0265 +.1155 .9110 305 ---- ---- ---- ---- .9765 +.1155 .8610 310 ---- ---- ---- ---- .9270 +.1160 .8110 315 ---- ---- ---- ---- .8770 +.1155 .7615 320 ---- ---- ---- ---- .8275 +.1155 .7120 325 ---- ---- ---- ---- .7775 +.1150 .6625 330 ---- ---- ---- ---- .7280 +.1145 .6135 335 ---- ---- ---- ---- .6785 +.1140 .5645 340 ---- .5790B ---- .5790B .6295 +.1135 .5160 345 ---- ---- ---- ---- .5800 +.1120 .4680 350 ---- .5450B ---- .5450B .5315 +.1110 .4205 355 ---- ---- ---- ---- .4830 +.1090 .3740 360 ---- .4485B ---- .4485B .4350 +.1055 .3295 365 ---- ---- ---- ---- .3880 +.1020 .2860 370 ---- .3555B ---- .3555B .3425 +.0970 .2455 375 ---- ---- ---- ---- .2980 +.0905 .2075 380 ---- .2680B ---- .2680B .2560 +.0835 .1725 385 ---- .2145B ---- .2145B .2165 +.0750 .1415 20 390 ---- .1905B ---- .1905B .1805 +.0660 .1145 5 5 395 ---- .1585B ---- .1575B .1475 +.0565 .0910 6 6 400 ---- .1295B ---- .1285B .1190 +.0475 .0715 405 ---- .1040B ---- .1040B .0945 +.0390 .0555 410 ---- .0825B ---- .0825B .0740 +.0315 .0425 10 10 415 ---- .0640B ---- .0635B .0570 +.0245 .0325 420 ---- .0490B ---- .0485B .0435 +.0190 .0245 425 ---- .0370B ---- .0370B .0330 +.0145 .0185 430 ---- .0275B ---- .0275B .0250 +.0115 .0135 435 ---- .0205B ---- .0200B .0185 +.0085 .0100 440 ---- .0150B ---- .0145B .0135 +.0060 .0075 445 ---- .0110B ---- .0110B .0100 +.0045 .0055 450 ---- .0080B ---- .0080B .0075 +.0035 .0040 455 ---- .0055B ---- .0055B .0055 +.0025 .0030 460 ---- .0040B ---- .0040B .0040 +.0020 .0020 465 ---- .0030B ---- .0030B .0030 +.0015 .0015 470 ---- .0020B ---- .0020B .0020 +.0010 .0010 475 ---- .0015B ---- .0015B .0015 +.0010 .0005 480 ---- ---- ---- ---- .0010 +.0005 .0005 485 ---- ---- ---- .0025A .0010 ---- ---- 490 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 41 H4E JAN23 Copper Weekly Friday 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 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- ---- ---- ---- .0010 +.0005 .0005 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0015 UNCH .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0020 -.0005 .0025 330 ---- ---- ---- ---- .0025 -.0005 .0030 335 ---- ---- .0035A .0035A .0030 -.0015 .0045 340 ---- ---- .0040A .0040A .0035 -.0020 .0055 345 ---- ---- .0050A .0050A .0045 -.0030 .0075 350 ---- ---- .0060A .0060A .0055 -.0050 .0105 355 ---- ---- .0075A .0075A .0070 -.0070 .0140 360 ---- ---- .0095A .0095A .0090 -.0100 .0190 365 ---- ---- .0125A .0125A .0120 -.0135 .0255 370 ---- ---- .0165A .0165A .0165 -.0180 .0345 375 ---- ---- .0215A .0215A .0220 -.0245 .0465 380 ---- ---- .0290A .0290A .0300 -.0320 .0620 9 385 ---- ---- .0390A .0390A .0405 -.0400 .0805 390 .0800 .0800 .0525A .0820B .0540 -.0495 2 .1035 395 ---- ---- .0690A .0690A .0715 -.0585 .1300 400 ---- ---- .0900A .0900A .0925 -.0680 .1605 405 ---- ---- .1140A .1140A .1180 -.0765 .1945 410 ---- ---- .1430A .1430A .1475 -.0840 .2315 415 ---- ---- .1745A .1745A .1805 -.0905 .2710 420 ---- ---- .2095A .2095A .2170 -.0960 .3130 425 ---- ---- ---- ---- .2560 -.1005 .3565 430 ---- ---- .2880A .2880A .2980 -.1040 .4020 435 ---- ---- ---- ---- .3415 -.1070 .4485 440 ---- ---- .3745A .3745A .3865 -.1090 .4955 445 ---- ---- ---- ---- .4330 -.1105 .5435 450 ---- ---- .4670A .4670A .4800 -.1120 .5920 455 ---- ---- ---- ---- .5280 -.1130 .6410 460 ---- ---- ---- ---- .5765 -.1135 .6900 465 ---- ---- ---- ---- .6255 -.1140 .7395 470 ---- ---- ---- ---- .6750 -.1145 .7895 475 ---- ---- ---- ---- .7245 -.1145 .8390 480 ---- ---- ---- ---- .7740 -.1150 .8890 485 ---- ---- ---- ---- .8235 ---- ---- 490 ---- ---- ---- ---- .8735 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 9 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.2765 +.1155 1.1610 280 ---- ---- ---- ---- 1.2265 +.1155 1.1110 285 ---- ---- ---- ---- 1.1765 +.1155 1.0610 290 ---- ---- ---- ---- 1.1265 +.1155 1.0110 295 ---- ---- ---- ---- 1.0765 +.1155 .9610 300 ---- ---- ---- ---- 1.0265 +.1155 .9110 305 ---- ---- ---- ---- .9765 +.1155 .8610 310 ---- ---- ---- ---- .9265 +.1155 .8110 315 ---- ---- ---- ---- .8765 +.1155 .7610 320 ---- ---- ---- ---- .8265 +.1150 .7115 325 ---- ---- ---- ---- .7770 +.1155 .6615 330 ---- ---- ---- ---- .7270 +.1150 .6120 335 ---- ---- ---- ---- .6770 +.1140 .5630 340 ---- ---- ---- ---- .6275 +.1140 .5135 345 ---- ---- ---- ---- .5780 +.1130 .4650 350 ---- .4815B ---- .4815B .5285 +.1120 .4165 355 ---- ---- ---- ---- .4795 +.1105 .3690 360 ---- .4445B ---- .4445B .4305 +.1080 .3225 365 ---- ---- ---- ---- .3825 +.1050 .2775 370 ---- .3490B ---- .3485B .3350 +.1000 .2350 375 ---- .2410B ---- .2410B .2890 +.0935 .1955 380 ---- .2580B ---- .2580B .2450 +.0855 .1595 385 .1580 .2095B .1545 .1520A .2035 +.0760 2 .1275 5 390 .1435 .1760B .1435 .1760B .1650 +.0655 2 .0995 395 ---- .1420B ---- .1410B .1310 +.0545 .0765 10 400 ---- .1115B ---- .1110B .1015 +.0440 .0575 10 10 405 ---- .0855B ---- .0850B .0770 +.0340 .0430 5 410 ---- .0645B ---- .0640B .0570 +.0255 .0315 415 ---- .0470B ---- .0470B .0415 +.0190 .0225 420 ---- .0340B ---- .0340B .0295 +.0135 .0160 425 .0165 .0235B .0165 .0145A .0205 +.0095 1 .0110 430 ---- .0165B ---- .0160B .0145 +.0070 .0075 435 ---- .0110B ---- .0110B .0100 +.0045 .0055 440 ---- .0075B ---- .0075B .0070 +.0035 .0035 445 ---- .0050B ---- .0050B .0050 +.0025 .0025 450 ---- .0035B ---- .0035B .0035 +.0020 .0015 455 ---- .0020B ---- .0020B .0025 +.0015 .0010 460 ---- .0010B ---- .0010B .0020 +.0015 .0005 465 ---- ---- ---- ---- .0015 +.0010 .0005 470 ---- ---- ---- ---- .0010 +.0005 .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 10 30 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 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0010 -.0010 .0020 335 ---- ---- .0020A .0020A .0015 -.0010 .0025 340 ---- ---- .0020A .0020A .0015 -.0020 .0035 345 ---- ---- .0025A .0025A .0020 -.0025 .0045 350 ---- ---- .0030A .0030A .0025 -.0035 .0060 355 ---- ---- .0040A .0040A .0035 -.0050 .0085 10 360 ---- ---- .0050A .0050A .0045 -.0075 .0120 365 ---- ---- .0065A .0065A .0060 -.0110 .0170 20 370 .0140 .0140 .0090A .0090A .0090 -.0155 10 .0245 375 .0140 .0140 .0130 .0140B .0130 -.0215 20 .0345 380 .0305 .0305 .0180A .0305B .0190 -.0295 112 .0485 126 126 385 .0370 .0370 .0260A .0260A .0270 -.0395 11 .0665 20 390 ---- ---- .0370A .0370A .0390 -.0495 .0885 11 20 395 .0555 .0555 .0520A .0520A .0545 -.0610 1 .1155 400 ---- ---- .0720A .0720A .0755 -.0710 1 .1465 405 ---- ---- .0965A .0965A .1005 -.0810 .1815 410 ---- ---- .1250A .1250A .1305 -.0895 .2200 415 ---- ---- .1575A .1575A .1645 -.0965 .2610 420 ---- ---- .1940A .1940A .2025 -.1020 .3045 425 ---- ---- .2395A .2395A .2440 -.1055 .3495 430 ---- ---- .2760A .2760A .2875 -.1085 .3960 435 ---- ---- .3635A .3635A .3330 -.1105 .4435 440 ---- ---- .3670A .3670A .3800 -.1120 .4920 445 ---- ---- ---- ---- .4280 -.1125 .5405 450 ---- ---- .4630A .4630A .4765 -.1135 .5900 455 ---- ---- ---- ---- .5255 -.1140 .6395 460 ---- ---- ---- ---- .5745 -.1145 .6890 465 ---- ---- ---- ---- .6240 -.1150 .7390 470 ---- ---- ---- ---- .6740 -.1150 .7890 475 ---- ---- ---- ---- .7235 -.1155 .8390 480 ---- ---- ---- ---- .7735 -.1155 .8890 485 ---- ---- ---- ---- .8235 -.1155 .9390 490 ---- ---- ---- ---- .8735 -.1155 .9890 TOTAL EST.VOL VOLUME OPEN INT TOTAL 155 137 196 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.2765 +.1155 1.1610 280 ---- ---- ---- ---- 1.2265 +.1155 1.1110 285 ---- ---- ---- ---- 1.1765 +.1155 1.0610 290 ---- ---- ---- ---- 1.1265 +.1155 1.0110 295 ---- ---- ---- ---- 1.0765 +.1155 .9610 300 ---- ---- ---- ---- 1.0265 +.1155 .9110 305 ---- ---- ---- ---- .9765 +.1155 .8610 310 ---- ---- ---- ---- .9265 +.1155 .8110 315 ---- ---- ---- ---- .8765 +.1155 .7610 320 ---- ---- ---- ---- .8265 +.1150 .7115 325 ---- ---- ---- ---- .7770 +.1155 .6615 330 ---- ---- ---- ---- .7270 +.1145 .6125 335 ---- ---- ---- ---- .6775 +.1145 .5630 340 ---- ---- ---- ---- .6280 +.1135 .5145 345 ---- ---- ---- ---- .5785 +.1125 .4660 350 ---- .5435B ---- .5435B .5295 +.1115 .4180 355 ---- ---- ---- ---- .4810 +.1095 .3715 360 ---- .4465B ---- .4465B .4325 +.1070 .3255 365 ---- ---- ---- ---- .3850 +.1035 .2815 370 ---- .3515B ---- .3515B .3385 +.0990 .2395 375 ---- ---- ---- ---- .2935 +.0930 .2005 380 ---- .2625B ---- .2625B .2500 +.0845 .1655 385 ---- .1990B ---- .1980B .2100 +.0760 .1340 390 ---- .1830B ---- .1830B .1730 +.0665 .1065 395 ---- .1510B ---- .1510B .1400 +.0560 .0840 400 ---- .1210B ---- .1195B .1115 +.0465 .0650 405 ---- .0955B ---- .0945B .0870 +.0375 .0495 410 ---- .0740B ---- .0740B .0665 +.0290 .0375 415 ---- .0565B ---- .0560B .0500 +.0220 .0280 420 ---- .0420B ---- .0420B .0370 +.0165 .0205 425 ---- .0305B ---- .0305B .0270 +.0120 .0150 430 ---- .0220B ---- .0220B .0195 +.0085 .0110 435 ---- .0155B ---- .0155B .0140 +.0065 .0075 440 ---- .0110B ---- .0110B .0100 +.0045 .0055 445 ---- .0080B ---- .0080B .0070 +.0030 .0040 450 ---- .0055B ---- .0055B .0050 +.0025 .0025 455 ---- .0040B ---- .0040B .0040 +.0020 .0020 460 ---- .0025B ---- .0025B .0030 +.0015 .0015 465 ---- .0015B ---- .0015B .0020 +.0010 .0010 470 ---- ---- ---- ---- .0015 +.0010 .0005 475 ---- ---- ---- ---- .0015 +.0010 .0005 480 ---- ---- ---- ---- .0010 +.0005 .0005 485 ---- ---- ---- ---- .0010 +.0005 .0005 490 ---- ---- ---- .0020A .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 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0010 -.0010 .0020 335 ---- ---- .0025A .0025A .0015 -.0015 .0030 340 ---- ---- .0030A .0030A .0020 -.0020 .0040 345 ---- ---- .0035A .0035A .0030 -.0025 .0055 350 ---- ---- .0045A .0045A .0040 -.0040 .0080 355 ---- ---- .0055A .0055A .0050 -.0060 .0110 360 ---- ---- .0070A .0070A .0065 -.0085 .0150 365 ---- ---- .0095A .0095A .0090 -.0120 .0210 370 ---- ---- .0130A .0130A .0125 -.0165 .0290 375 ---- ---- .0175A .0175A .0170 -.0230 .0400 380 ---- ---- .0235A .0235A .0240 -.0305 .0545 385 ---- ---- .0330A .0330A .0340 -.0390 .0730 390 ---- ---- .0450A .0450A .0470 -.0485 .0955 395 ---- ---- .0610A .0610A .0640 -.0585 .1225 400 ---- ---- .0815A .0815A .0850 -.0685 .1535 405 ---- ---- .1060A .1060A .1105 -.0780 .1885 410 ---- ---- .1345A .1345A .1400 -.0860 .2260 415 ---- ---- .1665A .1665A .1730 -.0935 .2665 420 ---- ---- .2025A .2025A .2100 -.0990 .3090 425 ---- ---- ---- ---- .2500 -.1035 .3535 430 ---- ---- .2820A .2820A .2925 -.1065 .3990 435 ---- ---- ---- ---- .3370 -.1090 .4460 440 ---- ---- .3710A .3710A .3830 -.1105 .4935 445 ---- ---- ---- ---- .4300 -.1120 .5420 450 ---- ---- .4650A .4650A .4780 -.1130 .5910 455 ---- ---- ---- ---- .5265 -.1135 .6400 460 ---- ---- ---- ---- .5755 -.1140 .6895 465 ---- ---- ---- ---- .6250 -.1140 .7390 470 ---- ---- ---- ---- .6745 -.1145 .7890 475 ---- ---- ---- ---- .7240 -.1150 .8390 480 ---- ---- ---- ---- .7740 -.1150 .8890 485 ---- ---- ---- ---- .8235 -.1155 .9390 490 ---- ---- ---- ---- .8735 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.2765 +.1155 1.1610 280 ---- ---- ---- ---- 1.2265 +.1155 1.1110 285 ---- ---- ---- ---- 1.1765 +.1155 1.0610 290 ---- ---- ---- ---- 1.1265 +.1155 1.0110 295 ---- ---- ---- ---- 1.0765 +.1155 .9610 300 ---- ---- ---- ---- 1.0265 +.1155 .9110 305 ---- ---- ---- ---- .9765 +.1155 .8610 310 ---- ---- ---- ---- .9265 +.1150 .8115 315 ---- ---- ---- ---- .8770 +.1155 .7615 320 ---- ---- ---- ---- .8270 +.1150 .7120 325 ---- ---- ---- ---- .7775 +.1145 .6630 330 ---- ---- ---- ---- .7280 +.1140 .6140 335 ---- ---- ---- ---- .6785 +.1135 .5650 340 ---- .6280B ---- .6280B .6290 +.1125 .5165 345 ---- ---- ---- ---- .5800 +.1115 .4685 350 ---- .5455B ---- .5450B .5315 +.1100 .4215 355 ---- ---- ---- ---- .4835 +.1080 .3755 360 ---- .4495B ---- .4495B .4360 +.1055 .3305 365 ---- .2935B ---- ---- .3890 +.1015 .2875 370 ---- .3570B ---- .3570B .3440 +.0970 .2470 375 ---- .2740B ---- .2725B .3000 +.0905 .2095 10 380 ---- .2705B ---- .2705B .2585 +.0835 .1750 11 385 ---- .2260B ---- .2260B .2195 +.0750 .1445 7 390 ---- .1940B ---- .1940B .1840 +.0665 .1175 5 5 395 ---- .1620B ---- .1615B .1515 +.0570 .0945 400 ---- .1330B ---- .1325B .1235 +.0485 .0750 10 11 405 ---- .1075B ---- .1075B .0990 +.0400 .0590 410 .0760 .0860B .0760 .0715A .0785 +.0325 10 .0460 415 ---- .0675B ---- .0670B .0615 +.0260 .0355 420 ---- .0525B ---- .0520B .0470 +.0200 .0270 20 425 ---- .0400B ---- .0400B .0360 +.0155 .0205 430 ---- .0305B ---- .0300B .0270 +.0120 .0150 435 ---- .0225B ---- .0225B .0205 +.0095 .0110 440 ---- .0170B ---- .0165B .0155 +.0075 .0080 445 ---- .0125B ---- .0125B .0115 +.0055 .0060 450 ---- .0090B ---- .0090B .0085 +.0040 .0045 455 ---- .0065B ---- .0065B .0065 +.0035 .0030 460 ---- .0050B ---- .0050B .0050 +.0030 .0020 465 ---- .0035B ---- .0035B .0040 +.0025 .0015 470 ---- .0025B ---- .0025B .0030 +.0020 .0010 475 ---- .0020B ---- .0020B .0025 +.0015 .0010 480 ---- .0010B ---- .0010B .0020 +.0015 .0005 485 ---- ---- ---- ---- .0015 +.0010 .0005 490 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 15 64 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 -.0010 .0025 325 ---- ---- ---- ---- .0020 -.0010 .0030 330 ---- ---- ---- ---- .0025 -.0015 .0040 335 ---- ---- .0045A .0045A .0030 -.0020 .0050 340 ---- ---- .0045A .0045A .0035 -.0030 .0065 345 ---- ---- .0050A .0050A .0045 -.0040 .0085 350 ---- ---- .0065A .0065A .0060 -.0055 .0115 355 ---- ---- .0080A .0080A .0075 -.0075 .0150 360 ---- ---- .0105A .0105A .0100 -.0105 .0205 365 ---- ---- .0135A .0135A .0135 -.0135 .0270 370 ---- ---- .0180A .0180A .0180 -.0185 .0365 375 ---- ---- .0235A .0235A .0240 -.0250 .0490 380 ---- ---- .0315A .0315A .0325 -.0320 .0645 41 21 385 ---- ---- .0420A .0420A .0435 -.0400 .0835 41 390 ---- ---- .0555A .0555A .0575 -.0490 .1065 395 ---- ---- .0730A .0730A .0755 -.0580 .1335 9 400 ---- ---- .0935A .0935A .0970 -.0670 .1640 405 ---- ---- .1185A .1185A .1225 -.0750 .1975 410 ---- ---- .1470A .1470A .1520 -.0825 .2345 415 ---- ---- .1785A .1785A .1845 -.0895 .2740 420 ---- ---- .2135A .2135A .2205 -.0950 .3155 425 ---- ---- .2505A .2505A .2590 -.0995 .3585 430 ---- ---- .2905A .2905A .3000 -.1035 .4035 435 ---- ---- .3890A .3890A .3435 -.1060 .4495 440 ---- ---- .3765A .3765A .3880 -.1080 .4960 445 ---- ---- ---- ---- .4340 -.1100 .5440 450 ---- ---- .4685A .4685A .4815 -.1110 .5925 455 ---- ---- ---- ---- .5290 -.1120 .6410 460 ---- ---- ---- ---- .5775 -.1125 .6900 465 ---- ---- ---- ---- .6265 -.1130 .7395 470 ---- ---- ---- ---- .6755 -.1135 .7890 475 ---- ---- ---- ---- .7250 -.1140 .8390 480 ---- ---- ---- ---- .7745 -.1145 .8890 485 ---- ---- ---- ---- .8240 -.1150 .9390 490 ---- ---- ---- ---- .8740 -.1150 .9890 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 71 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.7765 +.1155 3.6610 050 ---- ---- ---- ---- 3.5265 +.1155 3.4110 075 ---- ---- ---- ---- 3.2765 +.1155 3.1610 100 ---- ---- ---- ---- 3.0265 +.1155 2.9110 125 ---- ---- ---- ---- 2.7765 +.1155 2.6610 150 ---- ---- ---- ---- 2.5265 +.1155 2.4110 175 ---- ---- ---- ---- 2.2765 +.1155 2.1610 200 ---- ---- ---- ---- 2.0265 +.1155 1.9110 220 ---- ---- ---- ---- 1.8265 +.1155 1.7110 225 ---- ---- ---- ---- 1.7765 +.1155 1.6610 230 ---- ---- ---- ---- 1.7265 +.1155 1.6110 235 ---- ---- ---- ---- 1.6765 +.1155 1.5610 240 ---- ---- ---- ---- 1.6265 +.1155 1.5110 245 ---- ---- ---- ---- 1.5765 +.1155 1.4610 250 ---- ---- ---- ---- 1.5265 +.1155 1.4110 255 ---- ---- ---- ---- 1.4765 +.1155 1.3610 260 ---- ---- ---- ---- 1.4265 +.1155 1.3110 265 ---- ---- ---- ---- 1.3765 +.1155 1.2610 270 ---- ---- ---- ---- 1.3265 +.1155 1.2110 275 ---- ---- ---- ---- 1.2765 +.1155 1.1610 280 ---- ---- ---- ---- 1.2265 +.1155 1.1110 285 ---- ---- ---- ---- 1.1765 +.1155 1.0610 290 ---- ---- ---- ---- 1.1265 +.1150 1.0115 295 ---- ---- ---- ---- 1.0765 +.1150 .9615 300 ---- ---- ---- ---- 1.0270 +.1155 .9115 305 ---- ---- ---- ---- .9770 +.1155 .8615 310 ---- ---- ---- ---- .9270 +.1155 .8115 1 315 ---- ---- ---- ---- .8770 +.1155 .7615 316 ---- ---- ---- ---- .8670 +.1155 .7515 317 ---- ---- ---- ---- .8570 +.1155 .7415 318 ---- ---- ---- ---- .8475 +.1160 .7315 319 ---- ---- ---- ---- .8375 +.1155 .7220 320 ---- ---- ---- ---- .8275 +.1155 .7120 3 321 ---- ---- ---- ---- .8175 +.1155 .7020 322 ---- ---- ---- ---- .8075 +.1155 .6920 323 ---- ---- ---- ---- .7975 +.1155 .6820 324 ---- ---- ---- ---- .7875 +.1155 .6720 325 ---- ---- ---- ---- .7775 +.1150 .6625 1 326 ---- ---- ---- ---- .7675 +.1150 .6525 327 ---- ---- ---- ---- .7575 +.1150 .6425 328 ---- ---- ---- ---- .7475 +.1145 .6330 329 ---- ---- ---- ---- .7380 +.1150 .6230 330 ---- ---- ---- ---- .7280 +.1150 .6130 331 ---- ---- ---- ---- .7180 +.1145 .6035 332 ---- ---- ---- ---- .7080 +.1145 .5935 333 ---- ---- ---- ---- .6980 +.1145 .5835 334 ---- ---- ---- ---- .6880 +.1140 .5740 335 ---- ---- ---- ---- .6780 +.1140 .5640 10 336 ---- ---- ---- ---- .6680 +.1140 .5540 337 ---- ---- ---- ---- .6585 +.1140 .5445 338 ---- ---- ---- ---- .6485 +.1140 .5345 339 ---- ---- ---- ---- .6385 +.1135 .5250 340 ---- ---- ---- ---- .6285 +.1135 .5150 18 341 ---- ---- ---- ---- .6185 +.1135 .5050 8 342 ---- ---- ---- ---- .6090 +.1135 .4955 343 ---- ---- ---- ---- .5990 +.1130 .4860 344 ---- ---- ---- ---- .5890 +.1130 .4760 1 345 ---- ---- ---- ---- .5795 +.1130 .4665 2 12 346 ---- ---- ---- ---- .5695 +.1125 .4570 23 347 ---- ---- ---- ---- .5595 +.1120 .4475 348 ---- ---- ---- ---- .5500 +.1120 .4380 9 349 ---- ---- ---- ---- .5400 +.1115 .4285 8 350 ---- .5445B ---- .5445B .5305 +.1115 .4190 7 351 ---- ---- ---- ---- .5205 +.1110 .4095 352 ---- ---- ---- ---- .5110 +.1110 .4000 353 ---- ---- ---- ---- .5010 +.1100 .3910 2 354 ---- ---- ---- ---- .4915 +.1100 .3815 355 ---- ---- ---- ---- .4820 +.1095 .3725 3 356 ---- ---- ---- ---- .4720 +.1085 .3635 357 ---- ---- ---- ---- .4625 +.1085 .3540 358 ---- ---- ---- ---- .4530 +.1080 .3450 359 ---- ---- ---- ---- .4435 +.1075 .3360 360 ---- .4480B ---- .4480B .4340 +.1070 .3270 4 361 ---- ---- ---- ---- .4245 +.1065 .3180 362 ---- ---- ---- ---- .4150 +.1055 .3095 363 ---- ---- ---- ---- .4055 +.1050 .3005 10 364 ---- ---- ---- ---- .3960 +.1040 .2920 14 365 ---- ---- ---- ---- .3865 +.1030 .2835 245 366 ---- ---- ---- ---- .3775 +.1025 .2750 367 ---- ---- ---- ---- .3680 +.1015 .2665 368 ---- ---- ---- ---- .3585 +.1000 .2585 17 369 ---- ---- ---- ---- .3495 +.0995 .2500 10 370 ---- .3540B ---- .3540B .3405 +.0985 .2420 40 371 ---- .2490B ---- .2490B .3315 +.0975 .2340 10 372 ---- .2575B ---- .2575B .3225 +.0960 .2265 11 373 ---- .2650B ---- .2650B .3135 +.0950 .2185 374 ---- .2610B ---- .2590B .3045 +.0935 .2110 375 .2910 .2910 .2910 .2910 .2960 +.0925 1 .2035 10 83 376 ---- .2605B ---- .2605B .2875 +.0910 .1965 36 377 ---- .2585B ---- .2585B .2785 +.0890 .1895 10 378 ---- .2555B ---- .2525B .2700 +.0875 .1825 37 379 ---- .2620B ---- .2595B .2615 +.0860 .1755 24 380 .2610 .2660B .2610 .2360A .2535 +.0845 1 .1690 427 381 ---- .2525B ---- .2525B .2450 +.0830 .1620 11 79 382 ---- .2435B ---- .2435B .2370 +.0815 .1555 10 92 383 ---- .2355B ---- .2355B .2290 +.0800 .1490 33 125 384 ---- .2270B ---- .2270B .2210 +.0780 .1430 38 385 ---- .2190B ---- .2190B .2135 +.0765 .1370 3 193 386 .1680 .2115B .1445A .2115B .2055 +.0740 1 .1315 11 387 .1840 .2075B .1840 .2075B .1985 +.0725 1 .1260 3 38 388 .1575 .2020B .1330A .1330A .1910 +.0705 1 .1205 57 62 389 ---- .1945B ---- .1945B .1840 +.0685 .1155 5 21 390 .1450 .1875B .1225A .1875B .1770 +.0665 7 .1105 3 735 391 ---- .1805B ---- .1805B .1700 +.0645 .1055 29 61 392 ---- .1735B ---- .1735B .1635 +.0625 .1010 17 39 393 ---- .1670B ---- .1670B .1570 +.0605 .0965 34 394 ---- .1615B ---- .1615B .1505 +.0585 .0920 40 395 .1450 .1550B .1450 .1550B .1445 +.0565 16 .0880 15 123 396 ---- .1485B ---- .1485B .1385 +.0550 2 .0835 33 397 ---- .1430B ---- .1430B .1325 +.0530 .0795 67 75 398 ---- .1370B ---- .1370B .1270 +.0510 12 .0760 100 399 .1040 .1310B .1040 .1000A .1215 +.0495 9 .0720 32 400 .0995 .1255B .0955 .1045A .1160 +.0475 170 .0685 122 974 401 ---- .1200B ---- .1200B .1110 +.0460 .0650 1 26 402 ---- .1150B ---- .1150B .1060 +.0440 75 .0620 11 126 403 ---- .1100B ---- .1100B .1010 +.0420 60 .0590 25 97 404 ---- .1050B ---- .1050B .0960 +.0400 70 .0560 4 100 405 .0720 .1005B .0610A .0890B .0915 +.0385 518 .0530 1189 918 406 ---- .0960B ---- .0960B .0870 +.0365 .0505 111 407 .0690 .0915B .0690 .0915B .0825 +.0350 10 .0475 5 76 408 ---- .0875B ---- .0875B .0785 +.0335 .0450 9 287 409 ---- .0830B ---- .0830B .0745 +.0315 .0430 65 410 .0605 .0790B .0470A .0790B .0710 +.0305 248 .0405 32 443 411 .0730 .0755B .0730 .0600A .0670 ---- 11 ---- 415 .0495 .0615B .0495 .0615B .0540 +.0235 28 .0305 86 156 420 .0350 .0470B .0350 .0470B .0405 +.0180 173 .0225 5 878 425 .0295 .0355B .0255 .0270A .0300 +.0135 53 .0165 2485 430 .0195 .0255B .0195 .0255B .0220 +.0100 7 .0120 3 1113 435 .0170 .0190B .0170 .0190B .0160 +.0070 1 .0090 3 11 440 .0095 .0135 .0085A .0105A .0115 +.0050 18 .0065 1 90 445 .0095 .0095 .0095 .0080A .0085 +.0040 1 .0045 24 450 ---- .0065B ---- .0065B .0060 +.0025 .0035 58 455 ---- .0045B ---- .0045B .0045 +.0020 .0025 26 460 ---- .0035B ---- .0035B .0030 +.0010 6 .0020 25 31 465 ---- .0025B ---- .0025B .0020 +.0005 .0015 13 470 .0015 .0015 .0015 .0015 .0015 +.0005 10 .0010 2 475 ---- .0010B ---- .0010B .0010 +.0005 .0005 1 29 480 ---- ---- ---- ---- .0010 +.0005 .0005 1 485 ---- ---- ---- ---- .0005 UNCH .0005 1 490 ---- ---- ---- ---- .0005 UNCH .0005 26 495 ---- ---- ---- ---- .0005 UNCH .0005 40 500 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.7765 +.1155 3.6610 050 ---- ---- ---- ---- 3.5265 +.1155 3.4110 075 ---- ---- ---- ---- 3.2765 +.1155 3.1610 100 ---- ---- ---- ---- 3.0265 +.1155 2.9110 125 ---- ---- ---- ---- 2.7765 +.1155 2.6610 150 ---- ---- ---- ---- 2.5265 +.1155 2.4110 175 ---- ---- ---- ---- 2.2765 +.1155 2.1610 5 200 ---- ---- ---- ---- 2.0265 +.1155 1.9110 1 220 ---- ---- ---- ---- 1.8265 +.1155 1.7110 225 ---- ---- ---- ---- 1.7765 +.1155 1.6610 230 ---- ---- ---- ---- 1.7265 +.1155 1.6110 235 ---- ---- ---- ---- 1.6765 +.1155 1.5610 240 ---- ---- ---- ---- 1.6265 +.1155 1.5110 245 ---- ---- ---- ---- 1.5765 +.1155 1.4610 250 ---- ---- ---- ---- 1.5265 +.1155 1.4110 255 ---- ---- ---- ---- 1.4765 +.1155 1.3610 260 ---- ---- ---- ---- 1.4265 +.1155 1.3110 265 ---- ---- ---- ---- 1.3765 +.1150 1.2615 270 ---- ---- ---- ---- 1.3265 +.1150 1.2115 2 275 ---- ---- ---- ---- 1.2770 +.1150 1.1620 280 ---- ---- ---- ---- 1.2270 +.1150 1.1120 285 ---- ---- ---- ---- 1.1775 +.1150 1.0625 290 ---- ---- ---- ---- 1.1280 +.1145 1.0135 295 ---- ---- ---- ---- 1.0785 +.1145 .9640 300 ---- ---- ---- ---- 1.0290 +.1140 .9150 305 ---- ---- ---- ---- .9800 +.1140 .8660 310 ---- .9395B ---- .9395B .9310 +.1135 .8175 315 ---- ---- ---- ---- .8820 +.1130 .7690 320 ---- .8480B ---- .8480B .8335 +.1120 .7215 4 325 ---- ---- ---- ---- .7855 +.1115 .6740 330 ---- .7515B ---- .7515B .7375 +.1100 .6275 335 ---- ---- ---- ---- .6905 +.1085 .5820 11 340 ---- .6575B ---- .6575B .6440 +.1065 .5375 76 341 ---- ---- ---- ---- .6345 +.1060 .5285 342 ---- ---- ---- ---- .6255 +.1060 .5195 343 ---- ---- ---- ---- .6160 +.1050 .5110 344 ---- ---- ---- ---- .6070 +.1050 .5020 345 ---- ---- ---- ---- .5980 +.1045 .4935 24 346 ---- ---- ---- ---- .5890 +.1040 .4850 347 ---- ---- ---- ---- .5795 +.1030 .4765 348 ---- ---- ---- ---- .5705 +.1025 .4680 349 ---- ---- ---- ---- .5615 +.1020 .4595 350 ---- .5660B ---- .5660B .5525 +.1015 .4510 1 62 351 ---- ---- ---- ---- .5440 +.1015 .4425 352 ---- ---- ---- ---- .5350 +.1010 .4340 353 ---- ---- ---- ---- .5260 +.1000 .4260 354 ---- ---- ---- ---- .5170 +.0995 .4175 1 355 ---- ---- ---- ---- .5085 +.0990 .4095 356 ---- .4230B ---- .4230B .5000 +.0985 .4015 20 357 ---- .4275B ---- .4275B .4910 +.0975 .3935 46 358 ---- .4350B ---- .4320B .4825 +.0970 .3855 359 ---- .4300B ---- .4285B .4740 +.0965 .3775 360 ---- .4785B ---- .4785B .4655 +.0955 .3700 48 361 ---- .4340B ---- .4325B .4570 +.0950 .3620 362 ---- .4340B ---- .4325B .4485 +.0940 .3545 363 ---- .4360B ---- .4350B .4400 +.0930 .3470 364 ---- .4395B ---- .4395B .4320 +.0925 .3395 1 365 .4105 .4310B .4105 .4105 .4235 +.0915 5 .3320 325 366 ---- .4230B ---- .4230B .4155 +.0905 .3250 367 ---- .4140B ---- .4135B .4075 +.0900 .3175 75 368 ---- .4060B ---- .4055B .3995 +.0890 .3105 369 ---- .3980B ---- .3975B .3915 +.0880 .3035 370 ---- .3960B ---- .3960B .3835 +.0870 10 .2965 1086 371 ---- .3825B ---- .3825B .3760 +.0865 .2895 372 ---- .3750B ---- .3750B .3680 +.0850 .2830 10 373 ---- .3670B ---- .3710B .3605 +.0840 1 .2765 10 11 374 ---- .3595B ---- .3595B .3530 +.0835 .2695 375 ---- .3520B ---- .3520B .3455 +.0820 .2635 1272 376 ---- .3500B ---- .3500B .3385 +.0815 .2570 377 ---- .3425B ---- .3425B .3310 +.0805 .2505 4 378 ---- .3355B ---- .3355B .3240 +.0795 .2445 1 22 379 ---- .3280B ---- .3280B .3170 +.0785 .2385 10 380 .2750 .3210B .2470A .2470A .3100 +.0775 1 .2325 3 252 381 ---- .3140B ---- .3140B .3030 +.0765 .2265 35 382 ---- .3070B ---- .3070B .2960 +.0750 .2210 53 383 ---- .3000B ---- .3000B .2895 +.0740 .2155 10 15 384 ---- .2935B ---- .2935B .2830 +.0735 .2095 6 385 .2490 .2865B .2490 .2865B .2765 +.0720 11 .2045 709 386 ---- .2800B ---- .2800B .2700 +.0710 .1990 1 78 387 ---- .2735B ---- .2735B .2635 +.0700 .1935 13 388 ---- .2675B ---- .2675B .2575 +.0690 .1885 90 46 389 ---- .2610B ---- .2610B .2515 +.0680 .1835 390 ---- .2550B ---- .2550B .2450 +.0665 100 .1785 12 2766 391 ---- .2495B ---- .2490B .2395 +.0660 .1735 1 19 392 ---- .2435B ---- .2430B .2335 +.0645 .1690 8 393 ---- .2375B ---- .2375B .2275 +.0635 .1640 8 394 ---- .2320B ---- .2315B .2220 +.0625 .1595 12 395 .1950 .2260B .1950 .1905A .2165 +.0615 161 .1550 160 437 396 ---- .2205B ---- .2205B .2110 +.0600 .1510 17 397 ---- .2150B ---- .2150B .2055 +.0590 .1465 132 77 398 .1850 .2100B .1850 .2095B .2005 +.0580 10 .1425 5 399 .1760 .2045B .1760 .2045B .1950 +.0565 21 .1385 24 400 .1685 .1995B .1685 .1990B .1900 +.0555 124 .1345 857 4061 401 ---- .1945B ---- .1940B .1850 +.0545 2 .1305 4 402 ---- .1895B ---- .1890B .1805 +.0535 .1270 8 403 .1570 .1845B .1540 .1840B .1755 +.0525 8 .1230 2 57 404 .1510 .1795B .1510 .1795B .1710 +.0515 9 .1195 405 .1310 .1750B .1310 .1745B .1660 +.0500 138 .1160 290 406 .1425 .1700B .1425 .1700B .1615 +.0490 4 .1125 13 407 .1385 .1655B .1385 .1655B .1570 +.0480 4 .1090 10 6 408 .1345 .1610B .1345 .1610B .1530 +.0470 279 .1060 363 1140 409 .1315 .1570B .1315 .1565B .1485 ---- 2 ---- 410 .1095 .1525B .1095 .1345A .1445 +.0450 55 .0995 225 1363 411 ---- ---- ---- .1055A .1405 ---- ---- 415 .1125 .1325B .1105 .1325B .1255 +.0405 27 .0850 340 420 .0820 .1145B .0815 .1005A .1085 +.0360 175 .0725 526 1546 425 .0690 .0985B .0680A .0910B .0930 +.0315 58 .0615 530 4993 430 .0790 .0845B .0790 .0740A .0795 +.0275 2 .0520 215 295 435 ---- .0720B ---- .0715B .0675 +.0240 102 .0435 1 1718 440 .0430 .0610B .0430 .0610B .0570 +.0205 7 .0365 241 2798 445 .0365 .0515B .0365 .0515B .0485 +.0180 8 .0305 10 664 450 .0410 .0435B .0410 .0435B .0410 +.0155 592 .0255 397 6293 455 ---- .0365B ---- .0365B .0345 +.0135 .0210 1 10 460 .0250 .0310B .0250 .0310B .0290 +.0115 169 .0175 350 976 465 .0195 .0260B .0195 .0260B .0245 +.0100 1 .0145 34 459 470 .0210 .0215B .0210 .0215B .0205 +.0085 8 .0120 16 373 475 .0135 .0180B .0135 .0180B .0175 +.0075 73 .0100 1 1022 480 ---- .0155B ---- .0155B .0145 +.0060 .0085 1 819 485 ---- .0130B ---- .0130B .0125 +.0055 .0070 28 490 .0100 .0110B .0095 .0095 .0105 +.0045 3 .0060 13 495 .0075 .0090B .0075 .0090B .0085 +.0035 2 .0050 1 500 ---- .0075B ---- .0075B .0075 +.0035 .0040 5 505 .0065 .0065 .0055A .0055A .0065 +.0030 2 .0035 2 510 ---- .0055B ---- .0055B .0055 +.0025 .0030 515 ---- .0045B ---- .0045B .0050 +.0025 2 .0025 520 .0030 .0040B .0030 .0040B .0040 +.0015 4 .0025 1 525 ---- .0035B ---- .0035B .0035 +.0015 .0020 530 ---- .0030B ---- .0030B .0035 +.0015 .0020 535 ---- .0025B ---- .0025B .0030 +.0010 .0020 1 540 ---- .0020B ---- ---- .0030 +.0015 .0015 5 8 545 ---- ---- ---- ---- .0025 +.0010 .0015 550 ---- ---- ---- ---- .0025 +.0010 .0015 32 555 ---- ---- ---- ---- .0020 +.0005 .0015 560 ---- ---- ---- ---- .0020 +.0010 .0010 565 ---- ---- ---- ---- .0020 +.0010 .0010 570 ---- ---- ---- ---- .0015 +.0005 .0010 575 ---- ---- ---- ---- .0015 +.0005 .0010 580 ---- ---- ---- ---- .0015 +.0005 .0010 585 ---- ---- ---- ---- .0015 +.0005 .0010 600 ---- ---- ---- ---- .0010 UNCH .0010 625 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.7795 +.1165 3.6630 050 ---- ---- ---- ---- 3.5295 +.1165 3.4130 075 ---- ---- ---- ---- 3.2795 +.1165 3.1630 100 ---- ---- ---- ---- 3.0295 +.1165 2.9130 125 ---- ---- ---- ---- 2.7795 +.1165 2.6630 150 ---- ---- ---- ---- 2.5295 +.1165 2.4130 175 ---- ---- ---- ---- 2.2795 +.1165 2.1630 200 ---- ---- ---- ---- 2.0295 +.1165 1.9130 220 ---- ---- ---- ---- 1.8295 +.1165 1.7130 225 ---- ---- ---- ---- 1.7795 +.1165 1.6630 230 ---- ---- ---- ---- 1.7295 +.1165 1.6130 235 ---- ---- ---- ---- 1.6795 +.1165 1.5630 240 ---- ---- ---- ---- 1.6295 +.1165 1.5130 245 ---- ---- ---- ---- 1.5795 +.1165 1.4630 250 ---- ---- ---- ---- 1.5295 +.1165 1.4130 255 ---- ---- ---- ---- 1.4795 +.1160 1.3635 260 ---- ---- ---- ---- 1.4300 +.1165 1.3135 265 ---- ---- ---- ---- 1.3800 +.1160 1.2640 270 ---- ---- ---- ---- 1.3305 +.1155 1.2150 275 ---- ---- ---- ---- 1.2810 +.1155 1.1655 280 ---- ---- ---- ---- 1.2320 +.1150 1.1170 285 ---- ---- ---- ---- 1.1830 +.1150 1.0680 290 ---- 1.1455B ---- 1.1455B 1.1340 +.1140 1.0200 295 ---- ---- ---- ---- 1.0855 +.1135 .9720 300 ---- 1.0505B ---- 1.0505B 1.0370 +.1130 .9240 305 ---- ---- ---- ---- .9890 +.1120 .8770 310 ---- .9545B ---- .9545B .9415 +.1110 .8305 315 ---- ---- ---- ---- .8940 +.1100 .7840 320 ---- .8605B ---- .8605B .8475 +.1085 .7390 325 ---- ---- ---- ---- .8015 +.1075 .6940 330 ---- .7685B ---- .7685B .7560 +.1055 .6505 335 ---- ---- ---- ---- .7115 +.1040 .6075 6 340 ---- .6800B ---- .6800B .6675 +.1015 .5660 16 345 ---- .5475B ---- .5475B .6250 +.0995 .5255 350 ---- .5945B ---- .5945B .5835 +.0975 .4860 19 355 ---- .5485B ---- .5485B .5430 +.0945 .4485 17 356 ---- .5405B ---- .5390B .5350 +.0935 .4415 357 ---- .5330B ---- .5310B .5270 +.0930 .4340 358 ---- .5245B ---- .5230B .5195 +.0925 .4270 359 ---- .5175B ---- .5145B .5115 +.0920 .4195 360 ---- .5140B ---- .5140B .5040 +.0915 .4125 361 ---- .5020B ---- .5020B .4965 +.0910 .4055 362 ---- .4925B ---- .4925B .4890 +.0905 .3985 363 ---- .4865B ---- .4865B .4815 +.0895 .3920 364 ---- .4790B ---- .4790B .4740 +.0890 .3850 365 ---- .4715B ---- .4675B .4665 +.0885 .3780 56 366 ---- .4640B ---- .4640B .4590 +.0875 .3715 367 ---- .4550B ---- .4545B .4520 +.0870 .3650 1 368 ---- .4515B ---- .4515B .4445 +.0860 .3585 369 ---- .4460B ---- .4460B .4375 +.0855 .3520 370 ---- .4390B ---- .4390B .4305 +.0850 .3455 1 371 ---- .4315B ---- .4315B .4235 +.0840 .3395 372 ---- .4245B ---- .4245B .4165 +.0835 .3330 373 ---- .4175B ---- .4175B .4095 +.0825 .3270 7 7 374 ---- .4105B ---- .4105B .4025 +.0815 .3210 375 ---- .4040B ---- .4040B .3960 +.0810 .3150 376 ---- .3970B ---- .3970B .3890 +.0800 .3090 377 ---- .3905B ---- .3905B .3825 +.0795 .3030 378 ---- .3835B ---- .3835B .3760 +.0790 .2970 379 ---- .3770B ---- .3770B .3695 +.0780 .2915 380 ---- .3705B ---- .3705B .3630 +.0775 .2855 6 44 381 .3270 .3640B .3270 .3640B .3565 +.0765 1 .2800 18 18 382 ---- .3580B ---- .3580B .3505 +.0760 .2745 383 ---- .3515B ---- .3515B .3440 +.0750 .2690 384 ---- .3455B ---- .3455B .3380 +.0740 .2640 385 ---- .3395B ---- .3395B .3320 +.0735 .2585 15 386 ---- .3335B ---- .3335B .3260 +.0725 .2535 387 ---- .3275B ---- .3275B .3200 +.0715 .2485 388 ---- .3215B ---- .3215B .3145 +.0710 .2435 389 ---- .3175B ---- .3170B .3085 +.0700 .2385 390 ---- .3115B ---- .3115B .3030 +.0695 .2335 260 391 ---- .3060B ---- .3060B .2975 +.0685 .2290 2 2 392 ---- .3005B ---- .3000B .2920 +.0680 .2240 393 ---- .2945B ---- .2945B .2865 +.0670 .2195 394 ---- .2895B ---- .2890B .2810 +.0660 .2150 395 ---- .2840B ---- .2835B .2755 +.0650 .2105 21 396 ---- .2785B ---- .2785B .2705 +.0645 .2060 397 ---- .2730B ---- .2730B .2650 +.0635 .2015 398 ---- .2680B ---- .2675B .2600 +.0630 .1970 7 399 ---- .2630B ---- .2625B .2550 +.0620 .1930 400 ---- .2580B ---- .2575B .2500 +.0615 .1885 115 982 401 ---- .2530B ---- .2525B .2450 +.0605 .1845 402 ---- .2480B ---- .2475B .2400 +.0595 .1805 403 ---- .2430B ---- .2425B .2355 +.0590 .1765 404 ---- .2385B ---- .2380B .2310 +.0585 .1725 405 ---- .2335B ---- .2330B .2260 +.0575 .1685 20 406 ---- ---- ---- .1770A .2215 ---- ---- 407 ---- ---- ---- .1730A .2170 ---- ---- 408 ---- ---- ---- .1695A .2125 ---- ---- 409 ---- ---- ---- .1655A .2085 ---- ---- 410 ---- .2110B ---- .2110B .2040 +.0535 1 .1505 118 240 411 ---- ---- ---- .1585A .2000 ---- ---- 415 ---- .1900B ---- .1900B .1835 +.0495 .1340 125 68 420 .1390 .1710B .1390 .1350A .1650 +.0460 1 .1190 243 230 425 ---- .1535B ---- .1535B .1480 +.0420 .1060 510 430 .1360 .1375B .1360 .1370B .1325 +.0385 5 .0940 181 406 435 .1165 .1230B .1165 .1230B .1185 +.0355 14 .0830 205 440 .0935 .1100B .0935 .1100B .1055 +.0320 15 .0735 165 318 445 ---- .0980B ---- .0980B .0940 +.0290 .0650 15 450 .0650 .0870B .0650 .0870B .0835 +.0260 55 .0575 865 455 ---- .0775B ---- .0775B .0745 +.0240 .0505 10 460 ---- .0685B ---- .0685B .0660 +.0210 .0450 135 78 465 ---- .0610B ---- .0610B .0585 +.0190 .0395 29 470 ---- .0540B ---- .0540B .0520 +.0170 .0350 10 475 ---- .0475B ---- .0475B .0460 +.0155 .0305 587 480 ---- .0420B ---- .0420B .0405 +.0135 .0270 41 485 ---- .0375B ---- .0370B .0360 +.0120 .0240 25 37 490 ---- .0330B ---- .0330B .0320 +.0110 .0210 495 ---- .0290B ---- .0290B .0285 +.0100 .0185 17 500 .0250 .0260B .0250 .0260B .0255 +.0090 1 .0165 11 505 ---- .0230B ---- .0230B .0225 +.0080 .0145 510 ---- .0205B ---- .0205B .0205 +.0075 .0130 515 ---- .0180B ---- .0180B .0180 +.0065 .0115 28 520 ---- .0160B ---- .0160B .0165 +.0060 .0105 525 ---- .0140B ---- .0140B .0145 +.0055 .0090 20 530 ---- .0130B ---- .0130B .0135 +.0055 .0080 1 535 ---- .0115B ---- .0115B .0120 +.0045 .0075 540 ---- .0100B ---- .0100B .0110 +.0045 .0065 545 ---- .0090B ---- .0090B .0100 +.0040 .0060 10 550 ---- .0080B ---- .0080B .0090 +.0040 .0050 3 555 ---- .0075B ---- .0075B .0080 +.0035 .0045 200 560 ---- .0065B ---- .0065B .0075 +.0035 .0040 1 565 ---- .0060B ---- .0060B .0065 +.0025 .0040 10 570 ---- .0055B ---- .0055B .0060 +.0025 .0035 575 ---- .0050B ---- .0050B .0055 +.0025 1 .0030 10 580 ---- .0045B ---- .0045B .0050 +.0020 .0030 600 .0040 .0040 .0040 .0040 .0035 +.0015 1 .0020 1 625 ---- .0015B ---- .0015B .0025 +.0015 .0010 650 ---- ---- ---- ---- .0015 +.0010 .0005 675 ---- ---- ---- ---- .0010 +.0005 .0005 700 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.7795 +.1165 3.6630 050 ---- ---- ---- ---- 3.5295 +.1165 3.4130 075 ---- ---- ---- ---- 3.2795 +.1165 3.1630 100 ---- ---- ---- ---- 3.0295 +.1165 2.9130 125 ---- ---- ---- ---- 2.7795 +.1165 2.6630 150 ---- ---- ---- ---- 2.5295 +.1165 2.4130 175 ---- ---- ---- ---- 2.2795 +.1165 2.1630 200 ---- ---- ---- ---- 2.0295 +.1165 1.9130 220 ---- ---- ---- ---- 1.8295 +.1165 1.7130 225 ---- ---- ---- ---- 1.7795 +.1165 1.6630 230 ---- ---- ---- ---- 1.7295 +.1165 1.6130 235 ---- ---- ---- ---- 1.6795 +.1165 1.5630 240 ---- ---- ---- ---- 1.6295 +.1165 1.5130 245 ---- ---- ---- ---- 1.5795 +.1165 1.4630 250 ---- ---- ---- ---- 1.5295 +.1160 1.4135 255 ---- ---- ---- ---- 1.4800 +.1160 1.3640 260 ---- ---- ---- ---- 1.4300 +.1150 1.3150 265 ---- ---- ---- ---- 1.3810 +.1150 1.2660 270 ---- ---- ---- ---- 1.3320 +.1145 1.2175 275 ---- ---- ---- ---- 1.2830 +.1140 1.1690 280 ---- 1.2455B ---- 1.2455B 1.2345 +.1135 1.1210 285 ---- ---- ---- ---- 1.1860 +.1130 1.0730 290 ---- 1.1510B ---- 1.1510B 1.1380 +.1120 1.0260 295 ---- ---- ---- ---- 1.0900 +.1110 .9790 300 ---- 1.0555B ---- 1.0550B 1.0430 +.1105 .9325 305 ---- ---- ---- ---- .9960 +.1095 .8865 310 ---- .9625B ---- .9625B .9500 +.1085 .8415 315 ---- ---- ---- ---- .9040 +.1070 .7970 320 ---- .8710B ---- .8710B .8590 +.1060 .7530 325 ---- ---- ---- ---- .8145 +.1045 .7100 330 ---- .7830B ---- .7830B .7710 +.1025 .6685 335 ---- ---- ---- ---- .7285 +.1010 .6275 340 ---- .6980B ---- .6980B .6870 +.0990 .5880 345 ---- .6525B ---- .6525B .6460 +.0965 .5495 350 ---- .6170B ---- .6170B .6070 +.0945 .5125 355 ---- .5730B ---- .5725B .5685 +.0920 .4765 4 360 ---- .5405B ---- .5405B .5315 +.0890 .4425 365 ---- .5045B ---- .5045B .4960 +.0860 .4100 4 370 ---- .4700B ---- .4700B .4620 +.0835 .3785 25 375 ---- .4370B ---- .4370B .4295 +.0805 .3490 4 28 380 ---- .4055B ---- .4055B .3980 +.0770 .3210 185 385 ---- .3760B ---- .3760B .3685 +.0740 .2945 2 22 390 ---- .3490B ---- .3490B .3405 +.0705 .2700 28 395 ---- .3225B ---- .3220B .3145 +.0675 .2470 5 21 400 ---- .2970B ---- .2965B .2895 +.0640 .2255 160 405 ---- .2735B ---- .2735B .2660 +.0605 .2055 6 410 ---- .2510B ---- .2510B .2440 +.0570 .1870 1 415 ---- .2305B ---- .2300B .2240 +.0540 .1700 420 .1735 .2110B .1735 .1720A .2045 +.0500 5 .1545 26 425 .1745 .1925B .1745 .1740A .1870 +.0470 18 .1400 14 372 430 .1450 .1760B .1430 .1760B .1705 +.0435 20 .1270 10 435 ---- .1605B ---- .1605B .1555 +.0405 .1150 440 .1310 .1460B .1310 .1245A .1415 +.0375 5 .1040 36 445 ---- .1330B ---- .1330B .1285 +.0345 .0940 8 450 ---- .1205B ---- .1205B .1170 +.0320 12 .0850 24 455 ---- .1095B ---- .1095B .1060 +.0290 .0770 460 ---- .0995B ---- .0995B .0960 +.0265 .0695 14 465 ---- .0900B ---- .0900B .0870 +.0245 .0625 470 ---- .0820B ---- .0820B .0790 +.0225 .0565 1 39 475 ---- .0740B ---- .0740B .0715 +.0205 162 .0510 51 480 ---- .0670B ---- .0670B .0650 +.0190 .0460 2 485 ---- .0610B ---- .0610B .0590 +.0175 .0415 490 ---- .0550B ---- .0550B .0535 +.0165 .0370 110 495 ---- .0500B ---- .0500B .0485 +.0150 .0335 500 ---- .0450B ---- .0450B .0440 +.0135 10 .0305 3 255 505 ---- .0410B ---- .0410B .0400 +.0125 .0275 10 510 ---- .0370B ---- .0370B .0360 +.0110 .0250 515 ---- .0335B ---- .0335B .0330 +.0105 .0225 520 ---- .0305B ---- .0305B .0300 +.0095 .0205 525 ---- .0280B ---- .0280B .0270 +.0085 .0185 10 530 ---- .0255B ---- .0255B .0250 +.0080 .0170 535 ---- .0230B ---- .0230B .0225 +.0070 .0155 10 540 ---- .0210B ---- .0210B .0205 +.0065 .0140 545 ---- .0190B ---- .0190B .0190 +.0060 .0130 550 .0175 .0175 .0175 .0175 .0175 +.0055 1 .0120 555 ---- .0160B ---- .0160B .0160 +.0050 .0110 560 ---- .0145B ---- .0145B .0145 +.0045 .0100 565 ---- .0135B ---- .0135B .0135 +.0045 .0090 10 570 ---- .0125B ---- .0125B .0125 +.0040 .0085 575 ---- .0115B ---- .0115B .0115 +.0040 .0075 580 ---- .0105B ---- .0105B .0105 +.0035 .0070 600 .0070 .0075B .0070 .0075B .0075 +.0025 1 .0050 1 4 625 ---- .0050B ---- .0050B .0050 +.0015 .0035 650 ---- .0035B ---- .0035B .0035 +.0010 .0025 675 ---- ---- ---- ---- .0025 +.0005 .0020 700 ---- ---- ---- ---- .0020 +.0005 .0015 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 .0025 .0025 .0025 .0025 .0005 UNCH 1 .0005 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.7815 +.1165 3.6650 050 ---- ---- ---- ---- 3.5315 +.1165 3.4150 075 ---- ---- ---- ---- 3.2815 +.1165 3.1650 100 ---- ---- ---- ---- 3.0315 +.1165 2.9150 125 ---- ---- ---- ---- 2.7815 +.1165 2.6650 150 ---- ---- ---- ---- 2.5315 +.1165 2.4150 175 ---- ---- ---- ---- 2.2815 +.1165 2.1650 200 ---- ---- ---- ---- 2.0315 +.1165 1.9150 220 ---- ---- ---- ---- 1.8315 +.1165 1.7150 225 ---- ---- ---- ---- 1.7815 +.1165 1.6650 230 ---- ---- ---- ---- 1.7315 +.1165 1.6150 235 ---- ---- ---- ---- 1.6815 +.1165 1.5650 240 ---- ---- ---- ---- 1.6315 +.1160 1.5155 245 ---- ---- ---- ---- 1.5820 +.1155 1.4665 250 ---- ---- ---- ---- 1.5325 +.1155 1.4170 255 ---- ---- ---- ---- 1.4830 +.1145 1.3685 260 ---- ---- ---- ---- 1.4340 +.1140 1.3200 1 265 ---- ---- ---- ---- 1.3855 +.1140 1.2715 270 ---- 1.3485B ---- 1.3485B 1.3370 +.1130 1.2240 275 ---- ---- ---- ---- 1.2890 +.1130 1.1760 280 ---- 1.2525B ---- 1.2525B 1.2410 +.1120 1.1290 285 ---- ---- ---- ---- 1.1935 +.1110 1.0825 290 ---- 1.1575B ---- 1.1575B 1.1465 +.1105 1.0360 295 ---- ---- ---- ---- 1.1000 +.1095 .9905 300 ---- 1.0645B ---- 1.0645B 1.0540 +.1090 .9450 305 ---- ---- ---- ---- 1.0085 +.1075 .9010 310 ---- .9740B ---- .9740B .9640 +.1070 .8570 315 ---- ---- ---- ---- .9195 +.1055 .8140 320 ---- .8860B ---- .8860B .8765 +.1045 .7720 325 ---- ---- ---- ---- .8340 +.1030 .7310 330 ---- .8010B ---- .8010B .7920 +.1010 .6910 335 ---- ---- ---- ---- .7515 +.0995 .6520 340 ---- .7200B ---- .7200B .7115 +.0975 .6140 345 ---- ---- ---- ---- .6730 +.0955 .5775 350 ---- .6430B ---- .6430B .6355 +.0935 .5420 355 ---- .5770B ---- .5770B .5990 +.0910 .5080 1 8 360 ---- .5705B ---- .5705B .5640 +.0885 .4755 365 ---- .5360B ---- .5360B .5305 +.0865 .4440 370 ---- .5035B ---- .5035B .4980 +.0840 .4140 9 375 ---- .4720B ---- .4720B .4665 +.0805 .3860 380 ---- .4420B ---- .4420B .4370 +.0780 .3590 2 385 ---- .4135B ---- .4135B .4085 +.0750 .3335 24 390 ---- .3880B ---- .3875B .3815 +.0720 .3095 14 395 ---- .3620B ---- .3615B .3560 +.0695 .2865 400 ---- .3375B ---- .3370B .3315 +.0660 14 .2655 30 405 ---- .3140B ---- .3135B .3085 +.0630 .2455 15 410 ---- .2920B ---- .2920B .2865 +.0595 .2270 14 415 ---- .2715B ---- .2710B .2660 +.0565 1250 .2095 130 140 420 ---- .2520B ---- .2515B .2465 +.0535 .1930 3 425 ---- .2335B ---- .2330B .2285 +.0510 160 .1775 2450 430 ---- .2160B ---- .2150B .2115 +.0480 .1635 1 435 ---- .2000B ---- .1995B .1955 +.0450 .1505 140 140 440 ---- .1845B ---- .1840B .1805 +.0425 .1380 1 26 445 ---- .1705B ---- .1700B .1665 +.0395 130 .1270 20 450 ---- .1570B ---- .1570B .1535 +.0370 14 .1165 99 455 ---- .1450B ---- .1445B .1415 +.0350 .1065 460 ---- .1335B ---- .1330B .1305 +.0325 .0980 465 ---- .1230B ---- .1225B .1200 +.0305 .0895 470 ---- .1130B ---- .1130B .1105 +.0285 .0820 475 ---- .1040B ---- .1035B .1015 +.0260 .0755 2634 480 ---- .0955B ---- .0955B .0935 +.0245 .0690 50 485 ---- .0875B ---- .0875B .0855 +.0220 1250 .0635 130 130 490 ---- .0805B ---- .0805B .0790 +.0210 .0580 3 495 ---- .0740B ---- .0740B .0725 +.0190 .0535 500 .0665 .0695 .0665 .0650A .0665 +.0175 54 .0490 140 793 505 ---- .0625B ---- .0625B .0610 +.0160 .0450 510 ---- .0575B ---- .0575B .0565 +.0150 .0415 515 ---- .0530B ---- .0530B .0520 +.0140 160 .0380 10 520 ---- .0485B ---- .0485B .0475 +.0125 .0350 10 525 ---- .0445B ---- .0445B .0440 +.0115 130 .0325 530 ---- .0410B ---- .0410B .0405 +.0105 .0300 535 ---- .0380B ---- .0380B .0375 +.0100 .0275 540 ---- .0350B ---- .0350B .0345 +.0090 .0255 27 545 ---- .0320B ---- .0320B .0320 +.0085 .0235 550 ---- .0300B ---- .0300B .0295 +.0080 .0215 25 555 ---- .0275B ---- .0275B .0275 +.0075 .0200 10 560 ---- .0255B ---- .0255B .0255 +.0070 .0185 565 ---- .0240B ---- .0240B .0240 +.0065 .0175 570 ---- .0220B ---- .0220B .0220 +.0060 .0160 11 575 ---- .0205B ---- .0205B .0205 +.0055 .0150 580 ---- .0190B ---- .0190B .0195 +.0055 .0140 600 ---- .0145B ---- .0145B .0150 +.0045 .0105 625 ---- .0105B ---- .0105B .0110 +.0035 .0075 650 ---- .0075B ---- .0075B .0080 +.0025 .0055 675 ---- .0055B ---- .0055B .0060 +.0020 .0040 700 ---- .0040B ---- .0040B .0045 +.0015 .0030 725 ---- ---- ---- ---- .0035 +.0010 .0025 750 ---- ---- ---- ---- .0030 +.0010 .0020 775 ---- ---- ---- ---- .0025 +.0010 .0015 800 ---- ---- ---- ---- .0020 +.0010 .0010 825 ---- ---- ---- ---- .0015 +.0005 .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7815 +.1165 3.6650 050 ---- ---- ---- ---- 3.5315 +.1165 3.4150 075 ---- ---- ---- ---- 3.2815 +.1165 3.1650 100 ---- ---- ---- ---- 3.0315 +.1165 2.9150 125 ---- ---- ---- ---- 2.7815 +.1165 2.6650 150 ---- ---- ---- ---- 2.5315 +.1165 2.4150 175 ---- ---- ---- ---- 2.2815 +.1165 2.1650 200 ---- ---- ---- ---- 2.0315 +.1165 1.9150 220 ---- ---- ---- ---- 1.8315 +.1165 1.7150 225 ---- ---- ---- ---- 1.7815 +.1165 1.6650 230 ---- ---- ---- ---- 1.7315 +.1160 1.6155 235 ---- ---- ---- ---- 1.6815 +.1155 1.5660 240 ---- ---- ---- ---- 1.6320 +.1155 1.5165 245 ---- ---- ---- ---- 1.5830 +.1150 1.4680 250 ---- ---- ---- ---- 1.5340 +.1145 1.4195 255 ---- ---- ---- ---- 1.4850 +.1140 1.3710 260 ---- 1.4475B ---- 1.4475B 1.4365 +.1135 1.3230 265 ---- ---- ---- ---- 1.3885 +.1130 1.2755 270 ---- 1.3510B ---- 1.3510B 1.3410 +.1125 1.2285 275 ---- ---- ---- ---- 1.2935 +.1120 1.1815 280 ---- 1.2565B ---- 1.2565B 1.2465 +.1110 1.1355 285 ---- ---- ---- ---- 1.2000 +.1105 1.0895 290 ---- 1.1635B ---- 1.1635B 1.1540 +.1100 1.0440 295 ---- ---- ---- ---- 1.1085 +.1090 .9995 300 ---- 1.0730B ---- 1.0730B 1.0635 +.1080 .9555 305 ---- ---- ---- ---- 1.0190 +.1065 .9125 310 ---- .9850B ---- .9850B .9755 +.1055 .8700 315 ---- ---- ---- ---- .9330 +.1050 .8280 320 ---- .8995B ---- .8995B .8910 +.1035 .7875 325 ---- ---- ---- ---- .8495 +.1015 .7480 330 ---- .8180B ---- .8180B .8095 +.1005 .7090 335 ---- ---- ---- ---- .7700 +.0985 .6715 340 ---- .7395B ---- .7395B .7320 +.0970 .6350 345 ---- ---- ---- ---- .6945 +.0945 .6000 350 ---- .6650B ---- .6650B .6585 +.0925 .5660 30 355 ---- .6300B ---- .6300B .6230 +.0900 .5330 360 .5910 .5955B .5910 .5955B .5895 +.0880 1 .5015 1 5 365 ---- .5625B ---- .5625B .5565 +.0850 .4715 370 ---- .5305B ---- .5305B .5250 +.0825 .4425 375 ---- .5000B ---- .5000B .4950 +.0800 .4150 380 ---- .4710B ---- .4710B .4660 +.0775 .3885 10 26 385 ---- .4425B ---- .4425B .4380 +.0745 .3635 4 390 ---- .4175B ---- .4175B .4115 +.0715 .3400 11 395 ---- .3925B ---- .3920B .3865 +.0690 .3175 400 ---- .3680B ---- .3680B .3625 +.0660 25 .2965 65 405 ---- .3450B ---- .3450B .3400 +.0635 .2765 410 ---- .3235B ---- .3230B .3185 +.0610 .2575 415 ---- .3025B ---- .3025B .2980 +.0580 .2400 420 .2720 .2830B .2720 .2720 .2785 +.0555 15 .2230 5 425 ---- .2645B ---- .2645B .2605 +.0530 .2075 230 430 ---- .2470B ---- .2470B .2430 +.0500 .1930 20 435 ---- .2305B ---- .2305B .2270 +.0475 .1795 440 ---- .2145B ---- .2145B .2120 +.0455 .1665 445 ---- .2000B ---- .2000B .1975 +.0430 .1545 450 ---- .1865B ---- .1865B .1840 +.0405 25 .1435 50 455 ---- .1735B ---- .1735B .1715 +.0385 .1330 460 ---- .1615B ---- .1615B .1595 +.0360 .1235 465 ---- .1505B ---- .1500B .1485 +.0340 .1145 470 ---- .1395B ---- .1395B .1380 +.0320 .1060 475 ---- .1300B ---- .1295B .1285 +.0300 .0985 240 480 ---- .1205B ---- .1205B .1195 +.0285 .0910 485 ---- .1120B ---- .1120B .1110 +.0265 .0845 490 ---- .1040B ---- .1040B .1035 +.0250 .0785 495 ---- .0970B ---- .0965B .0960 +.0235 .0725 500 ---- .0900B ---- .0900B .0895 +.0220 .0675 11 505 ---- .0835B ---- .0835B .0830 +.0205 .0625 510 ---- .0775B ---- .0775B .0770 +.0190 .0580 515 ---- .0720B ---- .0720B .0720 +.0180 .0540 520 ---- .0670B ---- .0670B .0670 +.0165 .0505 50 525 ---- .0625B ---- .0620B .0625 +.0155 .0470 530 ---- .0580B ---- .0580B .0580 +.0145 .0435 535 ---- .0540B ---- .0535B .0540 +.0135 .0405 4 540 ---- .0505B ---- .0505B .0505 +.0125 .0380 545 ---- .0465B ---- .0465B .0470 +.0115 .0355 550 ---- .0435B ---- .0435B .0440 +.0110 .0330 1 555 ---- .0405B ---- .0405B .0410 +.0100 .0310 6 560 ---- .0380B ---- .0380B .0385 +.0095 .0290 10 565 ---- .0355B ---- .0355B .0360 +.0090 .0270 570 ---- .0330B ---- .0330B .0340 +.0085 .0255 575 ---- .0310B ---- .0310B .0315 +.0075 .0240 580 ---- .0290B ---- .0290B .0295 +.0070 .0225 600 ---- .0220B ---- .0220B .0230 +.0055 .0175 625 .0155 .0165B .0155 .0165B .0170 +.0040 8 .0130 650 ---- .0120B ---- .0120B .0130 +.0030 .0100 675 ---- .0090B ---- .0090B .0100 +.0025 .0075 700 ---- .0070B ---- .0070B .0075 +.0015 .0060 725 ---- .0050B ---- .0050B .0060 +.0015 .0045 750 ---- ---- ---- ---- .0045 +.0005 .0040 775 ---- ---- ---- ---- .0040 +.0010 .0030 800 ---- ---- ---- ---- .0030 +.0005 .0025 825 ---- ---- ---- ---- .0025 +.0005 .0020 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7815 +.1160 3.6655 050 ---- ---- ---- ---- 3.5315 +.1160 3.4155 075 ---- ---- ---- ---- 3.2815 +.1160 3.1655 100 ---- ---- ---- ---- 3.0315 +.1160 2.9155 125 ---- ---- ---- ---- 2.7815 +.1160 2.6655 150 ---- ---- ---- ---- 2.5315 +.1160 2.4155 175 ---- ---- ---- ---- 2.2815 +.1160 2.1655 200 ---- ---- ---- ---- 2.0315 +.1160 1.9155 220 ---- ---- ---- ---- 1.8315 +.1160 1.7155 225 ---- ---- ---- ---- 1.7815 +.1160 1.6655 230 ---- ---- ---- ---- 1.7320 +.1160 1.6160 235 ---- ---- ---- ---- 1.6820 +.1155 1.5665 240 ---- ---- ---- ---- 1.6330 +.1155 1.5175 245 ---- ---- ---- ---- 1.5840 +.1155 1.4685 250 ---- 1.5085B ---- 1.5085B 1.5350 +.1150 1.4200 255 ---- ---- ---- ---- 1.4865 +.1150 1.3715 260 ---- 1.4470B ---- 1.4470B 1.4380 +.1140 1.3240 7 7 265 ---- ---- ---- ---- 1.3905 +.1140 1.2765 270 ---- 1.3520B ---- 1.3520B 1.3430 +.1135 1.2295 1 1 275 ---- ---- ---- ---- 1.2965 +.1130 1.1835 280 ---- 1.2585B ---- 1.2585B 1.2500 +.1125 1.1375 285 ---- ---- ---- ---- 1.2045 +.1115 1.0930 290 ---- 1.1675B ---- 1.1675B 1.1595 +.1110 1.0485 295 ---- ---- ---- ---- 1.1150 +.1100 1.0050 300 ---- 1.0790B ---- 1.0790B 1.0715 +.1090 .9625 305 ---- ---- ---- ---- 1.0285 +.1080 .9205 310 ---- .9935B ---- .9935B .9860 +.1065 .8795 315 ---- ---- ---- ---- .9450 +.1060 .8390 320 ---- .9110B ---- .9110B .9040 +.1040 .8000 325 ---- ---- ---- ---- .8645 +.1030 .7615 330 ---- .8315B ---- .8315B .8255 +.1015 .7240 335 ---- ---- ---- ---- .7875 +.1000 .6875 340 ---- .7560B ---- .7560B .7505 +.0985 .6520 345 ---- .6595B ---- .6595B .7145 +.0965 .6180 350 ---- .6840B ---- .6840B .6795 +.0950 .5845 10 355 ---- .6495B ---- .6495B .6455 +.0930 .5525 360 ---- .6160B ---- .6160B .6125 +.0910 .5215 365 ---- .5840B ---- .5840B .5805 +.0885 .4920 370 ---- .5530B ---- .5530B .5495 +.0860 .4635 375 ---- .5230B ---- .5230B .5200 +.0835 .4365 380 ---- .4945B ---- .4945B .4915 +.0810 .4105 385 ---- .4670B ---- .4670B .4645 +.0785 .3860 390 ---- .4405B ---- .4405B .4385 +.0760 .3625 395 ---- .4150B ---- .4150B .4140 +.0735 .3405 400 ---- .3910B ---- .3910B .3900 +.0705 .3195 4 405 ---- .3680B ---- .3680B .3675 +.0675 .3000 410 ---- .3465B ---- .3465B .3460 +.0650 .2810 415 ---- .3255B ---- .3255B .3260 +.0625 .2635 420 ---- .3060B ---- .3060B .3065 +.0595 .2470 1 425 ---- .2870B ---- .2870B .2880 +.0565 .2315 430 ---- .2695B ---- .2695B .2705 +.0535 .2170 435 ---- .2530B ---- .2530B .2540 +.0510 .2030 440 ---- .2370B ---- .2370B .2385 +.0485 .1900 445 ---- .2220B ---- .2220B .2235 +.0455 .1780 450 ---- .2080B ---- .2080B .2095 +.0430 .1665 455 ---- .1950B ---- .1950B .1960 +.0400 .1560 460 ---- .1825B ---- .1825B .1840 +.0380 .1460 465 ---- .1705B ---- .1705B .1720 +.0355 .1365 470 ---- .1595B ---- .1595B .1610 +.0335 .1275 475 ---- .1495B ---- .1495B .1510 +.0315 .1195 480 ---- .1395B ---- .1395B .1415 +.0295 .1120 485 ---- .1305B ---- .1305B .1325 +.0275 .1050 490 ---- .1220B ---- .1220B .1240 +.0260 .0980 495 ---- .1140B ---- .1140B .1160 +.0240 .0920 500 ---- .1065B ---- .1065B .1085 +.0225 .0860 505 ---- .0995B ---- .0995B .1020 +.0215 .0805 510 ---- .0930B ---- .0930B .0955 +.0200 .0755 515 ---- .0870B ---- .0870B .0895 +.0185 .0710 520 ---- .0815B ---- .0815B .0835 +.0170 .0665 525 ---- .0760B ---- .0760B .0785 +.0160 .0625 530 ---- .0710B ---- .0710B .0735 +.0150 .0585 535 ---- .0665B ---- .0665B .0690 +.0140 .0550 540 ---- .0625B ---- .0625B .0650 +.0130 .0520 545 ---- .0585B ---- .0585B .0610 +.0120 .0490 550 ---- .0545B ---- .0545B .0570 +.0110 .0460 555 ---- .0510B ---- .0510B .0535 +.0100 .0435 560 ---- .0480B ---- .0480B .0505 +.0095 .0410 565 ---- .0450B ---- .0450B .0475 +.0090 .0385 570 ---- .0420B ---- .0420B .0450 +.0085 .0365 575 ---- .0395B ---- .0395B .0420 +.0075 .0345 580 ---- .0370B ---- .0370B .0400 +.0075 .0325 600 ---- .0290B ---- .0290B .0315 +.0055 .0260 625 ---- .0215B ---- .0215B .0245 +.0040 .0205 650 ---- ---- ---- ---- .0190 +.0025 .0165 675 ---- ---- ---- ---- .0155 +.0020 .0135 700 ---- ---- ---- ---- .0125 +.0015 .0110 725 ---- ---- ---- ---- .0105 +.0010 .0095 750 ---- ---- ---- ---- .0090 +.0010 .0080 775 ---- ---- ---- ---- .0075 +.0005 .0070 800 ---- ---- ---- ---- .0065 +.0005 .0060 825 ---- ---- ---- ---- .0060 +.0005 .0055 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7815 +.1160 3.6655 050 ---- ---- ---- ---- 3.5315 +.1160 3.4155 075 ---- ---- ---- ---- 3.2815 +.1160 3.1655 100 ---- ---- ---- ---- 3.0315 +.1160 2.9155 125 ---- ---- ---- ---- 2.7815 +.1160 2.6655 150 ---- ---- ---- ---- 2.5315 +.1160 2.4155 175 ---- ---- ---- ---- 2.2815 +.1160 2.1655 200 ---- ---- ---- ---- 2.0315 +.1160 1.9155 220 ---- ---- ---- ---- 1.8315 +.1160 1.7155 225 ---- ---- ---- ---- 1.7815 +.1160 1.6655 230 ---- ---- ---- ---- 1.7320 +.1160 1.6160 235 ---- ---- ---- ---- 1.6830 +.1160 1.5670 240 ---- ---- ---- ---- 1.6335 +.1155 1.5180 245 ---- ---- ---- ---- 1.5850 +.1155 1.4695 250 ---- 1.5440B ---- 1.5440B 1.5365 +.1155 1.4210 255 ---- ---- ---- ---- 1.4885 +.1150 1.3735 260 ---- 1.4485B ---- 1.4485B 1.4410 +.1145 1.3265 265 ---- ---- ---- ---- 1.3940 +.1140 1.2800 270 ---- 1.3550B ---- 1.3550B 1.3475 +.1130 1.2345 275 ---- ---- ---- ---- 1.3015 +.1120 1.1895 280 ---- 1.2630B ---- 1.2630B 1.2560 +.1110 1.1450 285 ---- ---- ---- ---- 1.2115 +.1100 1.1015 290 ---- 1.1740B ---- 1.1740B 1.1675 +.1090 1.0585 295 ---- ---- ---- ---- 1.1240 +.1075 1.0165 300 ---- 1.0880B ---- 1.0880B 1.0815 +.1060 .9755 305 ---- ---- ---- ---- 1.0400 +.1055 .9345 310 ---- 1.0045B ---- 1.0045B .9990 +.1040 .8950 315 ---- ---- ---- ---- .9585 +.1025 .8560 320 ---- .9240B ---- .9240B .9190 +.1010 .8180 325 ---- ---- ---- ---- .8805 +.1000 .7805 330 ---- .8470B ---- .8470B .8430 +.0985 .7445 335 ---- ---- ---- ---- .8060 +.0970 .7090 340 ---- .7730B ---- .7730B .7700 +.0955 .6745 345 ---- .7185B ---- .7185B .7350 +.0940 .6410 350 ---- .7030B ---- .7030B .7010 +.0925 .6085 355 ---- .6695B ---- .6695B .6680 +.0910 .5770 360 ---- .6370B ---- .6370B .6355 +.0890 .5465 365 ---- .6055B ---- .6055B .6045 +.0870 .5175 370 ---- .5755B ---- .5755B .5745 +.0850 .4895 375 ---- .5460B ---- .5460B .5455 +.0830 .4625 380 ---- .5180B ---- .5180B .5175 +.0810 .4365 385 ---- .4910B ---- .4910B .4905 +.0785 .4120 390 ---- .4645B ---- .4645B .4645 +.0755 .3890 395 ---- .4400B ---- .4400B .4400 +.0735 .3665 400 ---- .4160B ---- .4160B .4165 +.0710 .3455 405 ---- .3930B ---- .3930B .3940 +.0680 .3260 410 ---- .3715B ---- .3715B .3725 +.0655 .3070 415 ---- .3505B ---- .3505B .3520 +.0630 .2890 420 ---- .3310B ---- .3310B .3325 +.0600 .2725 425 ---- .3120B ---- .3120B .3140 +.0575 .2565 430 ---- .2940B ---- .2940B .2965 +.0550 .2415 435 ---- .2775B ---- .2775B .2795 +.0520 .2275 440 ---- .2610B ---- .2610B .2640 +.0495 .2145 445 ---- .2460B ---- .2460B .2490 +.0470 .2020 450 ---- .2315B ---- .2315B .2345 +.0440 .1905 455 ---- .2180B ---- .2180B .2215 +.0420 .1795 460 ---- .2050B ---- .2050B .2085 +.0395 .1690 465 ---- .1930B ---- .1930B .1965 +.0375 .1590 470 ---- .1815B ---- .1815B .1850 +.0350 .1500 475 ---- .1710B ---- .1710B .1745 +.0335 10 .1410 480 ---- .1605B ---- .1605B .1645 +.0315 .1330 485 ---- .1510B ---- .1510B .1550 +.0300 .1250 490 ---- .1420B ---- .1420B .1460 +.0280 .1180 495 ---- .1335B ---- .1335B .1375 +.0265 .1110 500 ---- .1255B ---- .1255B .1295 +.0250 .1045 505 .1255 .1255 .1255 .1245A .1220 +.0235 1 .0985 510 ---- .1110B ---- .1110B .1150 +.0220 .0930 515 ---- .1040B ---- .1040B .1085 +.0210 .0875 520 ---- .0980B ---- .0980B .1020 +.0195 .0825 525 ---- .0920B ---- .0920B .0960 +.0185 .0775 530 ---- .0865B ---- .0865B .0905 +.0175 .0730 535 ---- .0815B ---- .0815B .0855 +.0165 .0690 540 ---- .0765B ---- .0765B .0805 +.0155 .0650 545 ---- .0720B ---- .0720B .0760 +.0145 .0615 10 550 ---- .0675B ---- .0675B .0720 +.0140 20 .0580 555 ---- .0635B ---- .0635B .0680 +.0135 .0545 560 ---- .0600B ---- .0600B .0640 +.0125 .0515 565 ---- .0565B ---- .0565B .0605 +.0120 .0485 570 ---- .0530B ---- .0530B .0570 +.0110 .0460 575 ---- .0500B ---- .0500B .0540 +.0105 .0435 580 ---- .0470B ---- .0470B .0510 +.0100 .0410 600 ---- .0370B ---- .0370B .0410 +.0085 .0325 625 ---- .0280B ---- .0280B .0315 +.0065 .0250 650 ---- .0210B ---- .0210B .0250 +.0060 .0190 675 ---- .0160B ---- .0160B .0195 +.0050 .0145 700 ---- .0125B ---- .0125B .0155 +.0040 .0115 725 ---- .0095B ---- .0095B .0125 +.0035 .0090 750 ---- .0075B ---- .0075B .0105 +.0035 .0070 775 ---- ---- ---- ---- .0085 +.0030 .0055 800 ---- ---- ---- ---- .0070 +.0025 .0045 825 ---- ---- ---- ---- .0060 +.0025 .0035 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7795 +.1170 3.6625 050 ---- ---- ---- ---- 3.5295 +.1170 3.4125 075 ---- ---- ---- ---- 3.2795 +.1170 3.1625 100 ---- ---- ---- ---- 3.0295 +.1170 2.9125 125 ---- ---- ---- ---- 2.7795 +.1170 2.6625 150 ---- ---- ---- ---- 2.5295 +.1170 2.4125 175 ---- ---- ---- ---- 2.2795 +.1170 2.1625 200 ---- ---- ---- ---- 2.0295 +.1170 1.9125 220 ---- ---- ---- ---- 1.8295 +.1170 1.7125 225 ---- ---- ---- ---- 1.7795 +.1170 1.6625 230 ---- ---- ---- ---- 1.7295 +.1170 1.6125 235 ---- ---- ---- ---- 1.6795 +.1170 1.5625 240 ---- ---- ---- ---- 1.6300 +.1165 1.5135 245 ---- ---- ---- ---- 1.5810 +.1160 1.4650 250 ---- ---- ---- ---- 1.5330 +.1155 1.4175 255 ---- ---- ---- ---- 1.4855 +.1150 1.3705 260 ---- ---- ---- ---- 1.4385 +.1145 1.3240 265 ---- ---- ---- ---- 1.3920 +.1135 1.2785 270 ---- ---- ---- ---- 1.3465 +.1130 1.2335 275 ---- ---- ---- ---- 1.3015 +.1120 1.1895 280 ---- ---- ---- ---- 1.2575 +.1115 1.1460 285 ---- ---- ---- ---- 1.2140 +.1105 1.1035 290 ---- ---- ---- ---- 1.1710 +.1095 1.0615 295 ---- ---- ---- ---- 1.1290 +.1085 1.0205 300 ---- ---- ---- ---- 1.0875 +.1075 .9800 305 ---- ---- ---- ---- 1.0470 +.1065 .9405 310 ---- ---- ---- ---- 1.0070 +.1050 .9020 315 ---- ---- ---- ---- .9680 +.1035 .8645 320 ---- ---- ---- ---- .9295 +.1020 .8275 325 ---- ---- ---- ---- .8920 +.1005 .7915 330 ---- ---- ---- ---- .8555 +.0990 .7565 335 ---- ---- ---- ---- .8200 +.0975 .7225 340 ---- ---- ---- ---- .7850 +.0960 .6890 345 ---- ---- ---- ---- .7510 +.0940 .6570 350 ---- ---- ---- ---- .7175 +.0920 .6255 355 ---- ---- ---- ---- .6855 +.0900 .5955 360 ---- ---- ---- ---- .6540 +.0880 .5660 365 ---- ---- ---- ---- .6235 +.0860 .5375 370 ---- ---- ---- ---- .5940 +.0840 .5100 375 ---- ---- ---- ---- .5655 +.0815 .4840 380 ---- ---- ---- ---- .5380 +.0795 .4585 385 ---- ---- ---- ---- .5115 +.0770 .4345 390 ---- ---- ---- ---- .4855 +.0745 .4110 395 ---- ---- ---- ---- .4610 +.0720 .3890 400 ---- ---- ---- ---- .4375 +.0695 .3680 405 ---- ---- ---- ---- .4145 +.0665 .3480 410 ---- ---- ---- ---- .3930 +.0645 .3285 415 ---- ---- ---- ---- .3725 +.0620 .3105 420 ---- ---- ---- ---- .3525 +.0595 .2930 425 ---- ---- ---- ---- .3340 +.0575 .2765 430 ---- ---- ---- ---- .3160 +.0550 .2610 435 ---- ---- ---- ---- .2990 +.0525 .2465 440 ---- ---- ---- ---- .2830 +.0505 .2325 445 ---- ---- ---- ---- .2680 +.0490 .2190 450 ---- ---- ---- ---- .2535 +.0470 .2065 1 455 ---- ---- ---- ---- .2395 +.0445 .1950 460 ---- ---- ---- ---- .2265 +.0430 .1835 465 ---- ---- ---- ---- .2140 +.0410 .1730 470 ---- ---- ---- ---- .2025 +.0395 .1630 475 ---- ---- ---- ---- .1915 +.0375 .1540 480 ---- ---- ---- ---- .1810 +.0360 .1450 485 ---- ---- ---- ---- .1710 +.0345 .1365 490 ---- ---- ---- ---- .1615 +.0330 .1285 495 ---- ---- ---- ---- .1525 +.0315 .1210 500 ---- ---- ---- ---- .1440 +.0300 .1140 505 ---- ---- ---- ---- .1360 +.0290 .1070 510 ---- ---- ---- ---- .1285 +.0275 .1010 515 ---- ---- ---- ---- .1215 +.0265 .0950 520 ---- ---- ---- ---- .1145 +.0250 .0895 525 ---- ---- ---- ---- .1085 +.0245 .0840 530 ---- ---- ---- ---- .1020 +.0230 .0790 535 ---- ---- ---- ---- .0965 +.0220 .0745 540 ---- ---- ---- ---- .0910 +.0210 .0700 545 ---- ---- ---- ---- .0860 +.0200 .0660 550 ---- ---- ---- ---- .0810 +.0190 .0620 555 ---- ---- ---- ---- .0765 +.0185 .0580 560 ---- ---- ---- ---- .0725 +.0180 .0545 565 ---- ---- ---- ---- .0680 +.0165 .0515 570 ---- ---- ---- ---- .0645 +.0160 .0485 575 ---- ---- ---- ---- .0605 +.0150 .0455 580 ---- ---- ---- ---- .0575 +.0145 .0430 600 ---- ---- ---- ---- .0455 +.0120 .0335 625 ---- ---- ---- ---- .0340 +.0095 .0245 650 ---- ---- ---- ---- .0255 +.0070 .0185 675 ---- ---- ---- ---- .0195 +.0060 .0135 700 ---- ---- ---- ---- .0145 +.0045 .0100 725 ---- ---- ---- ---- .0110 +.0035 .0075 750 ---- ---- ---- ---- .0085 +.0030 .0055 775 ---- ---- ---- ---- .0065 +.0020 .0045 800 ---- ---- ---- ---- .0050 +.0020 .0030 825 ---- ---- ---- ---- .0040 +.0015 .0025 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7795 +.1170 3.6625 050 ---- ---- ---- ---- 3.5295 +.1170 3.4125 075 ---- ---- ---- ---- 3.2795 +.1170 3.1625 100 ---- ---- ---- ---- 3.0295 +.1170 2.9125 125 ---- ---- ---- ---- 2.7795 +.1170 2.6625 150 ---- ---- ---- ---- 2.5295 +.1170 2.4125 175 ---- ---- ---- ---- 2.2795 +.1170 2.1625 200 ---- ---- ---- ---- 2.0295 +.1170 1.9125 220 ---- ---- ---- ---- 1.8295 +.1170 1.7125 225 ---- ---- ---- ---- 1.7795 +.1170 1.6625 230 ---- ---- ---- ---- 1.7295 +.1170 1.6125 235 ---- ---- ---- ---- 1.6800 +.1165 1.5635 240 ---- ---- ---- ---- 1.6310 +.1160 1.5150 245 ---- ---- ---- ---- 1.5830 +.1155 1.4675 250 ---- ---- ---- ---- 1.5355 +.1150 1.4205 255 ---- ---- ---- ---- 1.4885 +.1145 1.3740 260 ---- ---- ---- ---- 1.4425 +.1140 1.3285 265 ---- ---- ---- ---- 1.3970 +.1135 1.2835 270 ---- ---- ---- ---- 1.3520 +.1125 1.2395 275 ---- ---- ---- ---- 1.3080 +.1115 1.1965 280 ---- ---- ---- ---- 1.2645 +.1110 1.1535 285 ---- ---- ---- ---- 1.2220 +.1100 1.1120 290 ---- ---- ---- ---- 1.1800 +.1090 1.0710 295 ---- ---- ---- ---- 1.1385 +.1080 1.0305 300 ---- ---- ---- ---- 1.0980 +.1070 .9910 305 ---- ---- ---- ---- 1.0585 +.1060 .9525 310 ---- ---- ---- ---- 1.0195 +.1045 .9150 315 ---- ---- ---- ---- .9810 +.1030 .8780 320 ---- ---- ---- ---- .9435 +.1015 .8420 325 ---- ---- ---- ---- .9070 +.1005 .8065 330 ---- ---- ---- ---- .8710 +.0985 .7725 335 ---- ---- ---- ---- .8360 +.0970 .7390 340 ---- ---- ---- ---- .8020 +.0955 .7065 345 ---- ---- ---- ---- .7685 +.0940 .6745 350 ---- ---- ---- ---- .7360 +.0920 .6440 355 ---- ---- ---- ---- .7045 +.0905 .6140 360 ---- ---- ---- ---- .6735 +.0880 .5855 365 ---- ---- ---- ---- .6435 +.0860 .5575 370 ---- ---- ---- ---- .6145 +.0840 .5305 375 ---- ---- ---- ---- .5865 +.0820 .5045 380 ---- ---- ---- ---- .5595 +.0800 .4795 385 ---- ---- ---- ---- .5330 +.0775 .4555 390 ---- ---- ---- ---- .5075 +.0750 .4325 395 ---- ---- ---- ---- .4830 +.0725 .4105 400 ---- ---- ---- ---- .4595 +.0700 .3895 405 ---- ---- ---- ---- .4370 +.0680 .3690 410 ---- ---- ---- ---- .4155 +.0655 .3500 415 ---- ---- ---- ---- .3950 +.0630 .3320 420 ---- ---- ---- ---- .3755 +.0610 .3145 425 ---- ---- ---- ---- .3565 +.0585 .2980 430 ---- ---- ---- ---- .3385 +.0565 .2820 435 ---- ---- ---- ---- .3215 +.0545 .2670 440 ---- ---- ---- ---- .3055 +.0525 .2530 445 ---- ---- ---- ---- .2900 +.0505 .2395 450 ---- ---- ---- ---- .2750 +.0480 .2270 455 ---- ---- ---- ---- .2610 +.0465 .2145 460 ---- ---- ---- ---- .2480 +.0450 .2030 465 ---- ---- ---- ---- .2355 +.0430 .1925 470 ---- ---- ---- ---- .2235 +.0415 .1820 475 ---- ---- ---- ---- .2120 +.0400 .1720 480 ---- ---- ---- ---- .2010 +.0380 .1630 485 ---- ---- ---- ---- .1910 +.0370 .1540 490 ---- ---- ---- ---- .1810 +.0350 .1460 495 ---- ---- ---- ---- .1720 +.0340 .1380 500 ---- ---- ---- ---- .1630 +.0325 .1305 505 ---- ---- ---- ---- .1545 +.0310 .1235 510 ---- ---- ---- ---- .1465 +.0300 .1165 515 ---- ---- ---- ---- .1390 +.0290 .1100 520 ---- ---- ---- ---- .1320 +.0280 .1040 525 ---- ---- ---- ---- .1250 +.0265 .0985 530 ---- ---- ---- ---- .1185 +.0255 .0930 535 ---- ---- ---- ---- .1125 +.0245 .0880 540 ---- ---- ---- ---- .1065 +.0235 .0830 545 ---- ---- ---- ---- .1010 +.0225 .0785 550 ---- ---- ---- ---- .0960 +.0215 .0745 555 ---- ---- ---- ---- .0910 +.0205 .0705 560 ---- ---- ---- ---- .0860 +.0195 .0665 565 ---- ---- ---- ---- .0815 +.0185 .0630 570 ---- ---- ---- ---- .0775 +.0180 .0595 575 ---- ---- ---- ---- .0735 +.0175 .0560 580 ---- ---- ---- ---- .0695 +.0165 .0530 600 ---- ---- ---- ---- .0565 +.0140 .0425 625 ---- ---- ---- ---- .0435 +.0115 .0320 650 ---- ---- ---- ---- .0335 +.0090 .0245 675 ---- ---- ---- ---- .0255 +.0070 .0185 700 ---- ---- ---- ---- .0200 +.0060 .0140 725 ---- ---- ---- ---- .0155 +.0045 .0110 750 ---- ---- ---- ---- .0120 +.0035 .0085 775 ---- ---- ---- ---- .0095 +.0030 .0065 800 ---- ---- ---- ---- .0075 +.0025 .0050 825 ---- ---- ---- ---- .0060 +.0020 .0040 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7795 +.1170 3.6625 050 ---- ---- ---- ---- 3.5295 +.1170 3.4125 075 ---- ---- ---- ---- 3.2795 +.1170 3.1625 100 ---- ---- ---- ---- 3.0295 +.1170 2.9125 125 ---- ---- ---- ---- 2.7795 +.1170 2.6625 150 ---- ---- ---- ---- 2.5295 +.1170 2.4125 175 ---- ---- ---- ---- 2.2795 +.1170 2.1625 200 ---- ---- ---- ---- 2.0295 +.1170 1.9125 220 ---- ---- ---- ---- 1.8295 +.1170 1.7125 225 ---- ---- ---- ---- 1.7795 +.1170 1.6625 230 ---- ---- ---- ---- 1.7300 +.1165 1.6135 235 ---- ---- ---- ---- 1.6810 +.1155 1.5655 240 ---- ---- ---- ---- 1.6330 +.1150 1.5180 245 ---- ---- ---- ---- 1.5855 +.1145 1.4710 250 ---- ---- ---- ---- 1.5390 +.1140 1.4250 255 ---- ---- ---- ---- 1.4925 +.1130 1.3795 260 ---- ---- ---- ---- 1.4475 +.1125 1.3350 265 ---- ---- ---- ---- 1.4025 +.1115 1.2910 270 ---- ---- ---- ---- 1.3585 +.1105 1.2480 275 ---- ---- ---- ---- 1.3155 +.1100 1.2055 280 ---- ---- ---- ---- 1.2725 +.1090 1.1635 285 ---- ---- ---- ---- 1.2310 +.1085 1.1225 290 ---- ---- ---- ---- 1.1895 +.1070 1.0825 295 ---- ---- ---- ---- 1.1490 +.1060 1.0430 300 ---- ---- ---- ---- 1.1095 +.1050 1.0045 305 ---- ---- ---- ---- 1.0705 +.1040 .9665 310 ---- ---- ---- ---- 1.0325 +.1030 .9295 315 ---- ---- ---- ---- .9950 +.1015 .8935 320 ---- ---- ---- ---- .9580 +.1000 .8580 325 ---- ---- ---- ---- .9220 +.0985 .8235 330 ---- ---- ---- ---- .8870 +.0970 .7900 335 ---- ---- ---- ---- .8530 +.0960 .7570 340 ---- ---- ---- ---- .8195 +.0945 .7250 345 ---- ---- ---- ---- .7865 +.0930 .6935 350 ---- ---- ---- ---- .7545 +.0910 .6635 5 355 ---- ---- ---- ---- .7235 +.0895 .6340 360 ---- ---- ---- ---- .6935 +.0880 .6055 365 ---- ---- ---- ---- .6640 +.0860 .5780 370 ---- ---- ---- ---- .6355 +.0845 .5510 375 ---- ---- ---- ---- .6075 +.0820 .5255 380 ---- ---- ---- ---- .5810 +.0805 .5005 385 ---- ---- ---- ---- .5550 +.0785 .4765 390 ---- ---- ---- ---- .5295 +.0760 .4535 395 ---- ---- ---- ---- .5055 +.0740 .4315 400 ---- ---- ---- ---- .4820 +.0715 .4105 405 ---- ---- ---- ---- .4600 +.0695 .3905 410 ---- ---- ---- ---- .4385 +.0670 .3715 415 ---- ---- ---- ---- .4180 +.0650 .3530 420 ---- ---- ---- ---- .3980 +.0625 .3355 425 ---- ---- ---- ---- .3795 +.0605 .3190 170 430 ---- ---- ---- ---- .3615 +.0585 .3030 435 ---- ---- ---- ---- .3440 +.0560 .2880 105 210 440 ---- ---- ---- ---- .3275 +.0540 .2735 445 ---- ---- ---- ---- .3120 +.0520 .2600 450 ---- ---- ---- ---- .2970 +.0500 .2470 455 ---- ---- ---- ---- .2830 +.0480 .2350 460 ---- ---- ---- ---- .2695 +.0465 .2230 465 ---- ---- ---- ---- .2565 +.0445 .2120 1 470 ---- ---- ---- ---- .2440 +.0425 .2015 475 ---- ---- ---- ---- .2325 +.0410 .1915 170 480 ---- ---- ---- ---- .2215 +.0395 .1820 485 ---- ---- ---- ---- .2110 +.0380 .1730 490 ---- ---- ---- ---- .2005 +.0360 .1645 495 ---- ---- ---- ---- .1910 +.0345 .1565 500 ---- ---- ---- ---- .1820 +.0335 .1485 105 210 505 ---- ---- ---- ---- .1730 +.0320 .1410 510 ---- ---- ---- ---- .1650 +.0310 .1340 515 ---- ---- ---- ---- .1570 +.0295 .1275 520 ---- ---- ---- ---- .1495 +.0285 .1210 525 ---- ---- ---- ---- .1425 +.0275 .1150 530 ---- ---- ---- ---- .1355 +.0260 .1095 535 ---- ---- ---- ---- .1290 +.0250 .1040 540 ---- ---- ---- ---- .1230 +.0240 .0990 545 ---- ---- ---- ---- .1170 +.0230 .0940 550 ---- ---- ---- ---- .1115 +.0220 .0895 555 ---- ---- ---- ---- .1060 +.0210 .0850 560 ---- ---- ---- ---- .1010 +.0205 .0805 565 ---- ---- ---- ---- .0960 +.0190 .0770 570 ---- ---- ---- ---- .0915 +.0185 .0730 575 ---- ---- ---- ---- .0870 +.0175 .0695 580 ---- ---- ---- ---- .0830 +.0170 .0660 600 ---- ---- ---- ---- .0680 +.0140 .0540 625 ---- ---- ---- ---- .0535 +.0110 .0425 650 ---- ---- ---- ---- .0420 +.0090 .0330 675 ---- ---- ---- ---- .0330 +.0070 .0260 700 ---- ---- ---- ---- .0265 +.0060 .0205 2 725 ---- ---- ---- ---- .0210 +.0045 .0165 750 ---- ---- ---- ---- .0165 +.0035 .0130 775 ---- ---- ---- ---- .0135 +.0030 .0105 800 ---- ---- ---- ---- .0110 +.0025 .0085 825 ---- ---- ---- ---- .0085 +.0015 .0070 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7740 +.1185 3.6555 050 ---- ---- ---- ---- 3.5240 +.1185 3.4055 075 ---- ---- ---- ---- 3.2740 +.1185 3.1555 100 ---- ---- ---- ---- 3.0240 +.1185 2.9055 125 ---- ---- ---- ---- 2.7740 +.1185 2.6555 150 ---- ---- ---- ---- 2.5240 +.1185 2.4055 175 ---- ---- ---- ---- 2.2740 +.1185 2.1555 200 ---- ---- ---- ---- 2.0240 +.1185 1.9055 220 ---- ---- ---- ---- 1.8240 +.1185 1.7055 225 ---- ---- ---- ---- 1.7745 +.1185 1.6560 230 ---- ---- ---- ---- 1.7255 +.1180 1.6075 235 ---- ---- ---- ---- 1.6770 +.1170 1.5600 240 ---- ---- ---- ---- 1.6295 +.1165 1.5130 245 ---- ---- ---- ---- 1.5825 +.1155 1.4670 250 ---- ---- ---- ---- 1.5365 +.1150 1.4215 255 ---- ---- ---- ---- 1.4910 +.1145 1.3765 260 ---- ---- ---- ---- 1.4465 +.1140 1.3325 265 ---- ---- ---- ---- 1.4025 +.1130 1.2895 270 ---- ---- ---- ---- 1.3590 +.1120 1.2470 275 ---- ---- ---- ---- 1.3165 +.1115 1.2050 280 ---- ---- ---- ---- 1.2745 +.1105 1.1640 285 ---- ---- ---- ---- 1.2335 +.1095 1.1240 290 ---- ---- ---- ---- 1.1930 +.1085 1.0845 295 ---- ---- ---- ---- 1.1530 +.1075 1.0455 300 ---- ---- ---- ---- 1.1140 +.1060 1.0080 305 ---- ---- ---- ---- 1.0760 +.1055 .9705 310 ---- ---- ---- ---- 1.0385 +.1040 .9345 315 ---- ---- ---- ---- 1.0015 +.1025 .8990 320 ---- ---- ---- ---- .9655 +.1010 .8645 325 ---- ---- ---- ---- .9305 +.1000 .8305 330 ---- ---- ---- ---- .8960 +.0985 .7975 335 ---- ---- ---- ---- .8620 +.0965 .7655 340 ---- ---- ---- ---- .8290 +.0950 .7340 345 ---- ---- ---- ---- .7970 +.0935 .7035 350 ---- ---- ---- ---- .7655 +.0915 .6740 35 355 ---- ---- ---- ---- .7350 +.0900 .6450 360 ---- ---- ---- ---- .7055 +.0885 .6170 365 ---- ---- ---- ---- .6765 +.0865 .5900 370 ---- ---- ---- ---- .6480 +.0840 .5640 375 ---- ---- ---- ---- .6210 +.0825 .5385 380 ---- ---- ---- ---- .5945 +.0805 .5140 385 ---- ---- ---- ---- .5690 +.0785 .4905 390 ---- ---- ---- ---- .5445 +.0765 .4680 395 ---- ---- ---- ---- .5205 +.0740 .4465 400 ---- ---- ---- ---- .4975 +.0715 .4260 405 ---- ---- ---- ---- .4755 +.0695 .4060 410 ---- ---- ---- ---- .4545 +.0675 .3870 415 ---- ---- ---- ---- .4340 +.0655 .3685 420 ---- ---- ---- ---- .4145 +.0630 .3515 425 ---- ---- ---- ---- .3960 +.0610 .3350 430 ---- ---- ---- ---- .3780 +.0590 .3190 435 ---- ---- ---- ---- .3610 +.0570 .3040 440 ---- ---- ---- ---- .3450 +.0555 .2895 445 ---- ---- ---- ---- .3290 +.0530 .2760 450 ---- ---- ---- ---- .3145 +.0515 .2630 455 ---- ---- ---- ---- .3000 +.0495 .2505 460 ---- ---- ---- ---- .2865 +.0480 .2385 465 ---- ---- ---- ---- .2735 +.0460 .2275 470 ---- ---- ---- ---- .2615 +.0450 .2165 475 ---- ---- ---- ---- .2495 +.0430 .2065 480 ---- ---- ---- ---- .2385 +.0415 .1970 485 ---- ---- ---- ---- .2275 +.0400 .1875 490 ---- ---- ---- ---- .2175 +.0385 .1790 495 ---- ---- ---- ---- .2075 +.0370 .1705 500 ---- ---- ---- ---- .1985 +.0360 .1625 65 505 ---- ---- ---- ---- .1895 +.0345 .1550 510 ---- ---- ---- ---- .1810 +.0335 .1475 515 ---- ---- ---- ---- .1730 +.0320 .1410 520 ---- ---- ---- ---- .1655 +.0310 .1345 525 ---- ---- ---- ---- .1580 +.0300 .1280 530 ---- ---- ---- ---- .1510 +.0290 .1220 535 ---- ---- ---- ---- .1440 +.0275 .1165 540 ---- ---- ---- ---- .1380 +.0270 .1110 545 ---- ---- ---- ---- .1315 +.0255 .1060 550 ---- ---- ---- ---- .1260 +.0250 .1010 555 ---- ---- ---- ---- .1200 +.0235 .0965 560 ---- ---- ---- ---- .1150 +.0230 .0920 565 ---- ---- ---- ---- .1100 +.0220 .0880 570 ---- ---- ---- ---- .1050 +.0215 .0835 575 ---- ---- ---- ---- .1005 +.0205 .0800 600 ---- ---- ---- ---- .0800 +.0165 .0635 625 ---- ---- ---- ---- .0645 +.0140 .0505 650 ---- ---- ---- ---- .0515 +.0110 .0405 675 ---- ---- ---- ---- .0415 +.0090 .0325 700 ---- ---- ---- ---- .0340 +.0080 .0260 725 ---- ---- ---- ---- .0275 +.0065 .0210 750 ---- ---- ---- ---- .0225 +.0055 .0170 775 ---- ---- ---- ---- .0185 +.0045 .0140 800 ---- ---- ---- ---- .0155 +.0040 .0115 825 ---- ---- ---- ---- .0125 +.0030 .0095 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7740 +.1185 3.6555 050 ---- ---- ---- ---- 3.5240 +.1185 3.4055 075 ---- ---- ---- ---- 3.2740 +.1185 3.1555 100 ---- ---- ---- ---- 3.0240 +.1185 2.9055 125 ---- ---- ---- ---- 2.7740 +.1185 2.6555 150 ---- ---- ---- ---- 2.5240 +.1185 2.4055 175 ---- ---- ---- ---- 2.2740 +.1185 2.1555 200 ---- ---- ---- ---- 2.0240 +.1185 1.9055 220 ---- ---- ---- ---- 1.8240 +.1180 1.7060 225 ---- ---- ---- ---- 1.7750 +.1175 1.6575 230 ---- ---- ---- ---- 1.7270 +.1175 1.6095 235 ---- ---- ---- ---- 1.6790 +.1165 1.5625 240 ---- ---- ---- ---- 1.6325 +.1165 1.5160 245 ---- ---- ---- ---- 1.5860 +.1155 1.4705 250 ---- ---- ---- ---- 1.5410 +.1150 1.4260 255 ---- ---- ---- ---- 1.4960 +.1145 1.3815 260 ---- ---- ---- ---- 1.4520 +.1135 1.3385 265 ---- ---- ---- ---- 1.4085 +.1125 1.2960 270 ---- ---- ---- ---- 1.3660 +.1120 1.2540 275 ---- ---- ---- ---- 1.3240 +.1110 1.2130 280 ---- ---- ---- ---- 1.2830 +.1100 1.1730 285 ---- ---- ---- ---- 1.2425 +.1090 1.1335 290 ---- ---- ---- ---- 1.2030 +.1085 1.0945 295 ---- ---- ---- ---- 1.1635 +.1070 1.0565 300 ---- ---- ---- ---- 1.1255 +.1060 1.0195 305 ---- ---- ---- ---- 1.0880 +.1050 .9830 310 ---- ---- ---- ---- 1.0510 +.1035 .9475 315 ---- ---- ---- ---- 1.0150 +.1025 .9125 320 ---- ---- ---- ---- .9795 +.1010 .8785 325 ---- ---- ---- ---- .9450 +.1000 .8450 330 ---- ---- ---- ---- .9110 +.0980 .8130 335 ---- ---- ---- ---- .8780 +.0970 .7810 340 ---- ---- ---- ---- .8455 +.0950 .7505 345 ---- ---- ---- ---- .8140 +.0935 .7205 350 ---- ---- ---- ---- .7830 +.0920 .6910 355 ---- ---- ---- ---- .7530 +.0905 .6625 360 ---- ---- ---- ---- .7235 +.0885 .6350 365 ---- ---- ---- ---- .6950 +.0865 .6085 370 ---- ---- ---- ---- .6675 +.0850 .5825 375 ---- ---- ---- ---- .6405 +.0830 .5575 380 ---- ---- ---- ---- .6140 +.0805 .5335 385 ---- ---- ---- ---- .5890 +.0790 .5100 390 ---- ---- ---- ---- .5645 +.0770 .4875 395 ---- ---- ---- ---- .5410 +.0750 .4660 400 ---- ---- ---- ---- .5180 +.0725 .4455 405 ---- ---- ---- ---- .4960 +.0705 .4255 410 ---- ---- ---- ---- .4750 +.0685 .4065 415 ---- ---- ---- ---- .4550 +.0665 .3885 420 ---- ---- ---- ---- .4355 +.0645 .3710 425 ---- ---- ---- ---- .4165 +.0625 .3540 430 ---- ---- ---- ---- .3985 +.0605 .3380 435 ---- ---- ---- ---- .3815 +.0585 .3230 440 ---- ---- ---- ---- .3650 +.0570 .3080 445 ---- ---- ---- ---- .3495 +.0550 .2945 450 ---- ---- ---- ---- .3345 +.0535 .2810 455 ---- ---- ---- ---- .3200 +.0515 .2685 460 ---- ---- ---- ---- .3060 +.0500 .2560 465 ---- ---- ---- ---- .2930 +.0485 .2445 470 ---- ---- ---- ---- .2805 +.0470 .2335 475 ---- ---- ---- ---- .2685 +.0455 .2230 480 ---- ---- ---- ---- .2570 +.0440 .2130 485 ---- ---- ---- ---- .2460 +.0425 .2035 490 ---- ---- ---- ---- .2350 +.0410 .1940 495 ---- ---- ---- ---- .2250 +.0395 .1855 500 ---- ---- ---- ---- .2155 +.0385 .1770 505 ---- ---- ---- ---- .2065 +.0375 .1690 510 ---- ---- ---- ---- .1975 +.0360 .1615 515 ---- ---- ---- ---- .1895 +.0350 .1545 520 ---- ---- ---- ---- .1810 +.0335 .1475 525 ---- ---- ---- ---- .1735 +.0325 .1410 530 ---- ---- ---- ---- .1660 +.0315 .1345 535 ---- ---- ---- ---- .1590 +.0305 .1285 540 ---- ---- ---- ---- .1525 +.0300 .1225 545 ---- ---- ---- ---- .1460 +.0290 .1170 550 ---- ---- ---- ---- .1400 +.0280 .1120 555 ---- ---- ---- ---- .1340 +.0270 .1070 560 ---- ---- ---- ---- .1280 +.0260 .1020 565 ---- ---- ---- ---- .1230 +.0255 .0975 570 ---- ---- ---- ---- .1175 +.0240 .0935 575 ---- ---- ---- ---- .1125 +.0235 .0890 600 ---- ---- ---- ---- .0910 +.0200 .0710 625 ---- ---- ---- ---- .0735 +.0165 .0570 650 ---- ---- ---- ---- .0600 +.0145 .0455 675 ---- ---- ---- ---- .0485 +.0120 .0365 700 ---- ---- ---- ---- .0400 +.0105 .0295 725 ---- ---- ---- ---- .0325 +.0085 .0240 750 ---- ---- ---- ---- .0270 +.0075 .0195 775 ---- ---- ---- ---- .0220 +.0060 .0160 800 ---- ---- ---- ---- .0185 +.0055 .0130 825 ---- ---- ---- ---- .0155 +.0045 .0110 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7740 +.1185 3.6555 050 ---- ---- ---- ---- 3.5240 +.1185 3.4055 075 ---- ---- ---- ---- 3.2740 +.1185 3.1555 100 ---- ---- ---- ---- 3.0240 +.1185 2.9055 125 ---- ---- ---- ---- 2.7740 +.1185 2.6555 150 ---- ---- ---- ---- 2.5240 +.1185 2.4055 175 ---- ---- ---- ---- 2.2740 +.1185 2.1555 200 ---- ---- ---- ---- 2.0240 +.1185 1.9055 220 ---- ---- ---- ---- 1.8250 +.1180 1.7070 225 ---- ---- ---- ---- 1.7765 +.1175 1.6590 230 ---- ---- ---- ---- 1.7290 +.1170 1.6120 235 ---- ---- ---- ---- 1.6820 +.1165 1.5655 240 ---- ---- ---- ---- 1.6360 +.1160 1.5200 245 ---- ---- ---- ---- 1.5905 +.1155 1.4750 250 ---- ---- ---- ---- 1.5455 +.1145 1.4310 255 ---- ---- ---- ---- 1.5015 +.1140 1.3875 260 ---- ---- ---- ---- 1.4585 +.1135 1.3450 265 ---- ---- ---- ---- 1.4160 +.1125 1.3035 270 ---- ---- ---- ---- 1.3740 +.1120 1.2620 275 ---- ---- ---- ---- 1.3325 +.1105 1.2220 280 ---- ---- ---- ---- 1.2920 +.1095 1.1825 285 ---- ---- ---- ---- 1.2525 +.1090 1.1435 290 ---- ---- ---- ---- 1.2135 +.1080 1.1055 295 ---- ---- ---- ---- 1.1750 +.1070 1.0680 300 ---- ---- ---- ---- 1.1375 +.1060 1.0315 305 ---- ---- ---- ---- 1.1005 +.1045 .9960 310 ---- ---- ---- ---- 1.0645 +.1035 .9610 315 ---- ---- ---- ---- 1.0290 +.1025 .9265 320 ---- ---- ---- ---- .9940 +.1010 .8930 325 ---- ---- ---- ---- .9600 +.0995 .8605 330 ---- ---- ---- ---- .9270 +.0985 .8285 335 ---- ---- ---- ---- .8940 +.0965 .7975 340 ---- ---- ---- ---- .8625 +.0955 .7670 345 ---- ---- ---- ---- .8315 +.0940 .7375 350 ---- ---- ---- ---- .8010 +.0920 .7090 355 ---- ---- ---- ---- .7715 +.0905 .6810 360 ---- ---- ---- ---- .7425 +.0890 .6535 365 ---- ---- ---- ---- .7140 +.0870 .6270 370 ---- ---- ---- ---- .6870 +.0855 .6015 375 ---- ---- ---- ---- .6600 +.0830 .5770 380 ---- ---- ---- ---- .6345 +.0815 .5530 385 ---- ---- ---- ---- .6095 +.0795 .5300 390 ---- ---- ---- ---- .5850 +.0775 .5075 395 ---- ---- ---- ---- .5615 +.0755 .4860 400 ---- ---- ---- ---- .5390 +.0735 .4655 405 ---- ---- ---- ---- .5175 +.0715 .4460 410 ---- ---- ---- ---- .4965 +.0695 .4270 415 ---- ---- ---- ---- .4760 +.0675 .4085 420 ---- ---- ---- ---- .4565 +.0655 .3910 425 ---- ---- ---- ---- .4380 +.0635 .3745 430 ---- ---- ---- ---- .4200 +.0620 .3580 435 ---- ---- ---- ---- .4025 +.0595 .3430 440 ---- ---- ---- ---- .3860 +.0580 .3280 445 ---- ---- ---- ---- .3705 +.0565 .3140 450 ---- ---- ---- ---- .3550 +.0545 .3005 455 ---- ---- ---- ---- .3405 +.0530 .2875 460 ---- ---- ---- ---- .3265 +.0510 .2755 465 ---- ---- ---- ---- .3130 +.0495 .2635 470 ---- ---- ---- ---- .3005 +.0480 .2525 475 ---- ---- ---- ---- .2880 +.0465 .2415 480 ---- ---- ---- ---- .2765 +.0450 .2315 485 ---- ---- ---- ---- .2650 +.0435 .2215 490 ---- ---- ---- ---- .2545 +.0425 .2120 495 ---- ---- ---- ---- .2440 +.0410 .2030 500 ---- ---- ---- ---- .2340 +.0395 .1945 505 ---- ---- ---- ---- .2245 +.0385 .1860 510 ---- ---- ---- ---- .2155 +.0370 .1785 515 ---- ---- ---- ---- .2070 +.0360 .1710 520 ---- ---- ---- ---- .1990 +.0355 .1635 525 ---- ---- ---- ---- .1910 +.0345 .1565 530 ---- ---- ---- ---- .1830 +.0330 .1500 535 ---- ---- ---- ---- .1760 +.0320 .1440 540 ---- ---- ---- ---- .1690 +.0315 .1375 545 ---- ---- ---- ---- .1620 +.0300 .1320 550 ---- ---- ---- ---- .1555 +.0290 .1265 555 ---- ---- ---- ---- .1495 +.0285 .1210 575 ---- ---- ---- ---- .1275 +.0255 .1020 600 ---- ---- ---- ---- .1040 +.0215 .0825 625 ---- ---- ---- ---- .0855 +.0185 .0670 650 ---- ---- ---- ---- .0705 +.0160 .0545 675 ---- ---- ---- ---- .0580 +.0135 .0445 700 ---- ---- ---- ---- .0480 +.0115 .0365 725 ---- ---- ---- ---- .0400 +.0100 .0300 750 ---- ---- ---- ---- .0335 +.0085 .0250 775 ---- ---- ---- ---- .0280 +.0075 .0205 800 ---- ---- ---- ---- .0235 +.0065 .0170 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7685 +.1185 3.6500 050 ---- ---- ---- ---- 3.5185 +.1185 3.4000 075 ---- ---- ---- ---- 3.2685 +.1185 3.1500 100 ---- ---- ---- ---- 3.0185 +.1185 2.9000 125 ---- ---- ---- ---- 2.7685 +.1185 2.6500 150 ---- ---- ---- ---- 2.5185 +.1185 2.4000 175 ---- ---- ---- ---- 2.2685 +.1185 2.1500 200 ---- ---- ---- ---- 2.0185 +.1175 1.9010 225 ---- ---- ---- ---- 1.7780 +.1130 1.6650 230 ---- ---- ---- ---- 1.7315 +.1120 1.6195 235 ---- ---- ---- ---- 1.6860 +.1110 1.5750 240 ---- ---- ---- ---- 1.6410 +.1105 1.5305 245 ---- ---- ---- ---- 1.5965 +.1095 1.4870 250 ---- ---- ---- ---- 1.5530 +.1095 1.4435 255 ---- ---- ---- ---- 1.5100 +.1090 1.4010 260 ---- ---- ---- ---- 1.4670 +.1080 1.3590 265 ---- ---- ---- ---- 1.4250 +.1075 1.3175 270 ---- ---- ---- ---- 1.3840 +.1075 1.2765 275 ---- ---- ---- ---- 1.3430 +.1070 1.2360 280 ---- ---- ---- ---- 1.3030 +.1065 1.1965 285 ---- ---- ---- ---- 1.2635 +.1060 1.1575 290 ---- ---- ---- ---- 1.2245 +.1055 1.1190 295 ---- ---- ---- ---- 1.1860 +.1050 1.0810 300 ---- ---- ---- ---- 1.1485 +.1045 1.0440 305 ---- ---- ---- ---- 1.1115 +.1040 1.0075 310 ---- ---- ---- ---- 1.0750 +.1030 .9720 315 ---- ---- ---- ---- 1.0395 +.1020 .9375 320 ---- ---- ---- ---- 1.0045 +.1010 .9035 325 ---- ---- ---- ---- .9705 +.1005 .8700 330 ---- ---- ---- ---- .9370 +.0990 .8380 335 ---- ---- ---- ---- .9040 +.0975 .8065 340 ---- ---- ---- ---- .8720 +.0960 .7760 345 ---- ---- ---- ---- .8410 +.0945 .7465 350 ---- ---- ---- ---- .8105 +.0930 .7175 355 ---- ---- ---- ---- .7810 +.0910 .6900 360 ---- ---- ---- ---- .7525 +.0895 .6630 365 ---- ---- ---- ---- .7245 +.0875 .6370 370 ---- ---- ---- ---- .6975 +.0855 .6120 375 ---- ---- ---- ---- .6715 +.0835 .5880 380 ---- ---- ---- ---- .6460 +.0815 .5645 385 ---- ---- ---- ---- .6215 +.0795 .5420 390 ---- ---- ---- ---- .5975 +.0775 .5200 395 ---- ---- ---- ---- .5745 +.0755 .4990 400 ---- ---- ---- ---- .5525 +.0735 .4790 405 ---- ---- ---- ---- .5310 +.0715 .4595 410 ---- ---- ---- ---- .5100 +.0695 .4405 415 ---- ---- ---- ---- .4905 +.0680 .4225 420 ---- ---- ---- ---- .4710 +.0655 .4055 425 ---- ---- ---- ---- .4525 +.0640 .3885 430 ---- ---- ---- ---- .4350 +.0625 .3725 435 ---- ---- ---- ---- .4175 +.0600 .3575 440 ---- ---- ---- ---- .4015 +.0590 .3425 445 ---- ---- ---- ---- .3855 +.0570 .3285 450 ---- ---- ---- ---- .3705 +.0555 .3150 455 ---- ---- ---- ---- .3555 +.0535 .3020 460 ---- ---- ---- ---- .3415 +.0520 .2895 465 ---- ---- ---- ---- .3285 +.0510 .2775 470 ---- ---- ---- ---- .3155 +.0495 .2660 475 ---- ---- ---- ---- .3030 +.0480 .2550 480 ---- ---- ---- ---- .2910 +.0465 .2445 485 ---- ---- ---- ---- .2800 +.0455 .2345 490 ---- ---- ---- ---- .2690 +.0445 .2245 495 ---- ---- ---- ---- .2585 +.0430 .2155 500 ---- ---- ---- ---- .2485 +.0420 .2065 505 ---- ---- ---- ---- .2390 +.0410 .1980 510 ---- ---- ---- ---- .2295 +.0395 .1900 515 ---- ---- ---- ---- .2205 +.0385 .1820 520 ---- ---- ---- ---- .2120 +.0375 .1745 525 ---- ---- ---- ---- .2040 +.0365 .1675 530 ---- ---- ---- ---- .1960 +.0355 .1605 535 ---- ---- ---- ---- .1885 +.0345 .1540 540 ---- ---- ---- ---- .1815 +.0340 .1475 545 ---- ---- ---- ---- .1745 +.0330 .1415 550 ---- ---- ---- ---- .1675 +.0315 .1360 555 ---- ---- ---- ---- .1615 +.0315 .1300 575 ---- ---- ---- ---- .1380 +.0280 .1100 600 ---- ---- ---- ---- .1140 +.0245 .0895 625 ---- ---- ---- ---- .0940 +.0210 .0730 650 ---- ---- ---- ---- .0780 +.0185 .0595 675 ---- ---- ---- ---- .0645 +.0160 .0485 700 ---- ---- ---- ---- .0540 +.0140 .0400 725 ---- ---- ---- ---- .0450 +.0120 .0330 750 ---- ---- ---- ---- .0375 +.0105 .0270 775 ---- ---- ---- ---- .0315 +.0090 .0225 800 ---- ---- ---- ---- .0270 +.0085 .0185 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7685 +.1185 3.6500 050 ---- ---- ---- ---- 3.5185 +.1185 3.4000 075 ---- ---- ---- ---- 3.2685 +.1185 3.1500 100 ---- ---- ---- ---- 3.0185 +.1185 2.9000 125 ---- ---- ---- ---- 2.7685 +.1185 2.6500 150 ---- ---- ---- ---- 2.5185 +.1185 2.4000 175 ---- ---- ---- ---- 2.2685 +.1180 2.1505 200 ---- ---- ---- ---- 2.0255 +.1150 1.9105 225 ---- ---- ---- ---- 1.7950 +.1145 1.6805 230 ---- ---- ---- ---- 1.7500 +.1140 1.6360 235 ---- ---- ---- ---- 1.7055 +.1140 1.5915 240 ---- ---- ---- ---- 1.6620 +.1145 1.5475 245 ---- ---- ---- ---- 1.6185 +.1145 1.5040 250 ---- ---- ---- ---- 1.5750 +.1140 1.4610 255 ---- ---- ---- ---- 1.5325 +.1140 1.4185 260 ---- ---- ---- ---- 1.4900 +.1135 1.3765 265 ---- ---- ---- ---- 1.4485 +.1140 1.3345 270 ---- ---- ---- ---- 1.4070 +.1135 1.2935 275 ---- ---- ---- ---- 1.3660 +.1130 1.2530 280 ---- ---- ---- ---- 1.3255 +.1125 1.2130 285 ---- ---- ---- ---- 1.2855 +.1120 1.1735 290 ---- ---- ---- ---- 1.2460 +.1115 1.1345 295 ---- ---- ---- ---- 1.2075 +.1110 1.0965 300 ---- ---- ---- ---- 1.1690 +.1100 1.0590 305 ---- ---- ---- ---- 1.1315 +.1090 1.0225 310 ---- ---- ---- ---- 1.0945 +.1080 .9865 315 ---- ---- ---- ---- 1.0580 +.1065 .9515 320 ---- ---- ---- ---- 1.0220 +.1050 .9170 325 ---- ---- ---- ---- .9875 +.1040 .8835 330 ---- ---- ---- ---- .9530 +.1020 .8510 335 ---- ---- ---- ---- .9200 +.1005 .8195 340 ---- ---- ---- ---- .8875 +.0985 .7890 345 ---- ---- ---- ---- .8555 +.0960 .7595 350 ---- ---- ---- ---- .8250 +.0940 .7310 355 ---- ---- ---- ---- .7955 +.0925 .7030 360 ---- ---- ---- ---- .7665 +.0900 .6765 365 ---- ---- ---- ---- .7390 +.0885 .6505 370 ---- ---- ---- ---- .7120 +.0865 .6255 375 ---- ---- ---- ---- .6860 +.0845 .6015 380 ---- ---- ---- ---- .6610 +.0830 .5780 385 ---- ---- ---- ---- .6370 +.0815 .5555 390 ---- ---- ---- ---- .6135 +.0795 .5340 395 ---- ---- ---- ---- .5915 +.0780 .5135 400 ---- ---- ---- ---- .5700 +.0765 .4935 405 ---- ---- ---- ---- .5490 +.0745 .4745 410 ---- ---- ---- ---- .5290 +.0730 .4560 415 ---- ---- ---- ---- .5100 +.0715 .4385 420 ---- ---- ---- ---- .4920 +.0705 .4215 425 ---- ---- ---- ---- .4745 +.0690 .4055 430 ---- ---- ---- ---- .4575 +.0675 .3900 435 ---- ---- ---- ---- .4415 +.0660 .3755 440 ---- ---- ---- ---- .4260 +.0645 .3615 445 ---- ---- ---- ---- .4115 +.0635 .3480 450 ---- ---- ---- ---- .3975 +.0625 .3350 455 ---- ---- ---- ---- .3840 +.0610 .3230 460 ---- ---- ---- ---- .3710 +.0595 .3115 465 ---- ---- ---- ---- .3590 +.0590 .3000 470 ---- ---- ---- ---- .3470 +.0575 .2895 475 ---- ---- ---- ---- .3360 +.0565 .2795 480 ---- ---- ---- ---- .3255 +.0555 .2700 485 ---- ---- ---- ---- .3150 +.0545 .2605 490 ---- ---- ---- ---- .3055 ---- ---- 500 ---- ---- ---- ---- .2875 +.0520 .2355 525 ---- ---- ---- ---- .2495 +.0485 .2010 550 ---- ---- ---- ---- .2190 +.0450 .1740 575 ---- ---- ---- ---- .1945 +.0425 .1520 600 ---- ---- ---- ---- .1740 +.0400 .1340 625 ---- ---- ---- ---- .1570 +.0380 .1190 650 ---- ---- ---- ---- .1430 +.0365 .1065 675 ---- ---- ---- ---- .1315 +.0350 .0965 700 ---- ---- ---- ---- .1215 +.0340 .0875 725 ---- ---- ---- ---- .1130 +.0325 .0805 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7630 +.1185 3.6445 050 ---- ---- ---- ---- 3.5130 +.1185 3.3945 075 ---- ---- ---- ---- 3.2630 +.1185 3.1445 100 ---- ---- ---- ---- 3.0130 +.1185 2.8945 125 ---- ---- ---- ---- 2.7630 +.1185 2.6445 150 ---- ---- ---- ---- 2.5130 +.1185 2.3945 175 ---- ---- ---- ---- 2.2635 +.1175 2.1460 200 ---- ---- ---- ---- 2.0240 +.1155 1.9085 225 ---- ---- ---- ---- 1.7960 +.1150 1.6810 230 ---- ---- ---- ---- 1.7515 +.1150 1.6365 235 ---- ---- ---- ---- 1.7080 +.1155 1.5925 240 ---- ---- ---- ---- 1.6645 +.1155 1.5490 245 ---- ---- ---- ---- 1.6210 +.1150 1.5060 250 ---- ---- ---- ---- 1.5785 +.1155 1.4630 255 ---- ---- ---- ---- 1.5360 +.1155 1.4205 260 ---- ---- ---- ---- 1.4945 +.1155 1.3790 265 ---- ---- ---- ---- 1.4530 +.1155 1.3375 270 ---- ---- ---- ---- 1.4120 +.1155 1.2965 275 ---- ---- ---- ---- 1.3715 +.1150 1.2565 280 ---- ---- ---- ---- 1.3310 +.1145 1.2165 285 ---- ---- ---- ---- 1.2915 +.1140 1.1775 290 ---- ---- ---- ---- 1.2525 +.1135 1.1390 295 ---- ---- ---- ---- 1.2140 +.1130 1.1010 300 ---- ---- ---- ---- 1.1765 +.1125 1.0640 305 ---- ---- ---- ---- 1.1390 +.1115 1.0275 310 ---- ---- ---- ---- 1.1025 +.1105 .9920 315 ---- ---- ---- ---- 1.0665 +.1095 .9570 320 ---- ---- ---- ---- 1.0315 +.1085 .9230 325 ---- ---- ---- ---- .9970 +.1070 .8900 330 ---- ---- ---- ---- .9630 +.1050 .8580 335 ---- ---- ---- ---- .9300 +.1030 .8270 340 ---- ---- ---- ---- .8980 +.1010 .7970 345 ---- ---- ---- ---- .8670 +.0995 .7675 350 ---- ---- ---- ---- .8370 +.0975 .7395 355 ---- ---- ---- ---- .8075 +.0955 .7120 360 ---- ---- ---- ---- .7790 +.0930 .6860 365 ---- ---- ---- ---- .7515 +.0910 .6605 370 ---- ---- ---- ---- .7250 +.0895 .6355 375 ---- ---- ---- ---- .6995 +.0875 .6120 380 ---- ---- ---- ---- .6750 +.0860 .5890 385 ---- ---- ---- ---- .6510 +.0840 .5670 390 ---- ---- ---- ---- .6280 +.0825 .5455 395 ---- ---- ---- ---- .6060 +.0810 .5250 400 ---- ---- ---- ---- .5845 +.0795 .5050 405 ---- ---- ---- ---- .5640 +.0780 .4860 410 ---- ---- ---- ---- .5440 +.0760 .4680 415 ---- ---- ---- ---- .5250 +.0745 .4505 420 ---- ---- ---- ---- .5070 +.0735 .4335 425 ---- ---- ---- ---- .4895 +.0720 .4175 430 ---- ---- ---- ---- .4725 +.0705 .4020 435 ---- ---- ---- ---- .4560 +.0690 .3870 440 ---- ---- ---- ---- .4405 +.0680 .3725 445 ---- ---- ---- ---- .4260 +.0670 .3590 450 ---- ---- ---- ---- .4115 +.0655 .3460 455 ---- ---- ---- ---- .3980 +.0645 .3335 460 ---- ---- ---- ---- .3850 +.0635 .3215 465 ---- ---- ---- ---- .3725 +.0625 .3100 470 ---- ---- ---- ---- .3605 +.0610 .2995 475 ---- ---- ---- ---- .3490 +.0600 .2890 480 ---- ---- ---- ---- .3380 +.0590 .2790 485 ---- ---- ---- ---- .3275 +.0580 .2695 490 ---- ---- ---- ---- .3175 ---- ---- 500 ---- ---- ---- ---- .2985 +.0550 .2435 525 ---- ---- ---- ---- .2585 +.0515 .2070 550 ---- ---- ---- ---- .2260 +.0485 .1775 575 ---- ---- ---- ---- .1995 +.0455 .1540 600 ---- ---- ---- ---- .1775 +.0435 .1340 625 ---- ---- ---- ---- .1590 +.0410 .1180 650 ---- ---- ---- ---- .1435 +.0390 .1045 675 ---- ---- ---- ---- .1305 +.0375 .0930 700 ---- ---- ---- ---- .1195 +.0360 .0835 725 ---- ---- ---- ---- .1100 +.0345 .0755 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7630 +.1185 3.6445 050 ---- ---- ---- ---- 3.5130 +.1185 3.3945 075 ---- ---- ---- ---- 3.2630 +.1185 3.1445 100 ---- ---- ---- ---- 3.0130 +.1185 2.8945 125 ---- ---- ---- ---- 2.7630 +.1185 2.6445 150 ---- ---- ---- ---- 2.5130 +.1185 2.3945 175 ---- ---- ---- ---- 2.2645 +.1175 2.1470 200 ---- ---- ---- ---- 2.0270 +.1155 1.9115 225 ---- ---- ---- ---- 1.8020 +.1165 1.6855 230 ---- ---- ---- ---- 1.7580 +.1165 1.6415 235 ---- ---- ---- ---- 1.7145 +.1165 1.5980 240 ---- ---- ---- ---- 1.6715 +.1170 1.5545 245 ---- ---- ---- ---- 1.6290 +.1170 1.5120 250 ---- ---- ---- ---- 1.5870 +.1175 1.4695 255 ---- ---- ---- ---- 1.5450 +.1175 1.4275 260 ---- ---- ---- ---- 1.5035 +.1175 1.3860 265 ---- ---- ---- ---- 1.4625 +.1175 1.3450 270 ---- ---- ---- ---- 1.4220 +.1170 1.3050 275 ---- ---- ---- ---- 1.3815 +.1165 1.2650 280 ---- ---- ---- ---- 1.3420 +.1165 1.2255 285 ---- ---- ---- ---- 1.3025 +.1155 1.1870 290 ---- ---- ---- ---- 1.2640 +.1150 1.1490 295 ---- ---- ---- ---- 1.2255 +.1140 1.1115 300 ---- ---- ---- ---- 1.1880 +.1135 1.0745 305 ---- ---- ---- ---- 1.1510 +.1125 1.0385 310 ---- ---- ---- ---- 1.1145 +.1110 1.0035 315 ---- ---- ---- ---- 1.0785 +.1095 .9690 320 ---- ---- ---- ---- 1.0435 +.1080 .9355 325 ---- ---- ---- ---- 1.0090 +.1060 .9030 330 ---- ---- ---- ---- .9755 +.1040 .8715 335 ---- ---- ---- ---- .9425 +.1015 .8410 340 ---- ---- ---- ---- .9105 +.0995 .8110 345 ---- ---- ---- ---- .8795 +.0970 .7825 350 ---- ---- ---- ---- .8495 +.0950 .7545 355 ---- ---- ---- ---- .8205 +.0930 .7275 360 ---- ---- ---- ---- .7920 +.0900 .7020 365 ---- ---- ---- ---- .7650 +.0885 .6765 370 ---- ---- ---- ---- .7385 +.0860 .6525 375 ---- ---- ---- ---- .7130 +.0840 .6290 380 ---- ---- ---- ---- .6885 +.0820 .6065 385 ---- ---- ---- ---- .6650 +.0805 .5845 390 ---- ---- ---- ---- .6420 +.0785 .5635 395 ---- ---- ---- ---- .6200 +.0765 .5435 400 ---- ---- ---- ---- .5990 +.0750 .5240 405 ---- ---- ---- ---- .5790 +.0735 .5055 410 ---- ---- ---- ---- .5595 +.0725 .4870 415 ---- ---- ---- ---- .5405 +.0705 .4700 420 ---- ---- ---- ---- .5225 +.0690 .4535 425 ---- ---- ---- ---- .5050 +.0675 .4375 430 ---- ---- ---- ---- .4885 +.0665 .4220 435 ---- ---- ---- ---- .4725 +.0650 .4075 440 ---- ---- ---- ---- .4575 +.0640 .3935 445 ---- ---- ---- ---- .4425 +.0625 .3800 450 ---- ---- ---- ---- .4285 +.0615 .3670 455 ---- ---- ---- ---- .4150 +.0605 .3545 460 ---- ---- ---- ---- .4025 +.0595 .3430 465 ---- ---- ---- ---- .3900 +.0585 .3315 470 ---- ---- ---- ---- .3785 +.0580 .3205 475 ---- ---- ---- ---- .3670 +.0565 .3105 480 ---- ---- ---- ---- .3565 +.0560 .3005 485 ---- ---- ---- ---- .3460 +.0550 .2910 490 ---- ---- ---- ---- .3365 ---- ---- 500 ---- ---- ---- ---- .3180 +.0530 .2650 525 ---- ---- ---- ---- .2790 +.0505 .2285 550 ---- ---- ---- ---- .2475 +.0485 .1990 575 ---- ---- ---- ---- .2220 +.0475 .1745 600 ---- ---- ---- ---- .2005 +.0460 .1545 625 ---- ---- ---- ---- .1825 +.0445 .1380 650 ---- ---- ---- ---- .1675 +.0435 .1240 675 ---- ---- ---- ---- .1545 +.0425 .1120 700 ---- ---- ---- ---- .1435 +.0415 .1020 725 ---- ---- ---- ---- .1345 +.0410 .0935 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7585 +.1185 3.6400 050 ---- ---- ---- ---- 3.5085 +.1185 3.3900 075 ---- ---- ---- ---- 3.2585 +.1185 3.1400 100 ---- ---- ---- ---- 3.0085 +.1185 2.8900 125 ---- ---- ---- ---- 2.7585 +.1185 2.6400 150 ---- ---- ---- ---- 2.5085 +.1185 2.3900 175 ---- ---- ---- ---- 2.2615 +.1175 2.1440 200 ---- ---- ---- ---- 2.0270 +.1175 1.9095 225 ---- ---- ---- ---- 1.8035 +.1180 1.6855 230 ---- ---- ---- ---- 1.7600 +.1180 1.6420 235 ---- ---- ---- ---- 1.7170 +.1185 1.5985 240 ---- ---- ---- ---- 1.6740 +.1185 1.5555 245 ---- ---- ---- ---- 1.6320 +.1185 1.5135 250 ---- ---- ---- ---- 1.5900 +.1185 1.4715 255 ---- ---- ---- ---- 1.5485 +.1190 1.4295 260 ---- ---- ---- ---- 1.5070 +.1185 1.3885 265 ---- ---- ---- ---- 1.4665 +.1185 1.3480 270 ---- ---- ---- ---- 1.4260 +.1180 1.3080 275 ---- ---- ---- ---- 1.3860 +.1175 1.2685 280 ---- ---- ---- ---- 1.3465 +.1170 1.2295 285 ---- ---- ---- ---- 1.3075 +.1165 1.1910 290 ---- ---- ---- ---- 1.2695 +.1165 1.1530 295 ---- ---- ---- ---- 1.2315 +.1155 1.1160 300 ---- ---- ---- ---- 1.1940 +.1145 1.0795 305 ---- ---- ---- ---- 1.1575 +.1135 1.0440 310 ---- ---- ---- ---- 1.1215 +.1125 1.0090 315 ---- ---- ---- ---- 1.0860 +.1110 .9750 320 ---- ---- ---- ---- 1.0510 +.1090 .9420 325 ---- ---- ---- ---- 1.0175 +.1080 .9095 330 ---- ---- ---- ---- .9840 +.1055 .8785 335 ---- ---- ---- ---- .9515 +.1035 .8480 340 ---- ---- ---- ---- .9200 +.1015 .8185 345 ---- ---- ---- ---- .8895 +.0995 .7900 350 ---- ---- ---- ---- .8595 +.0970 .7625 355 ---- ---- ---- ---- .8310 +.0955 .7355 360 ---- ---- ---- ---- .8030 +.0930 .7100 365 ---- ---- ---- ---- .7760 +.0910 .6850 370 ---- ---- ---- ---- .7500 +.0890 .6610 375 ---- ---- ---- ---- .7250 +.0875 .6375 380 ---- ---- ---- ---- .7005 +.0855 .6150 385 ---- ---- ---- ---- .6770 +.0835 .5935 390 ---- ---- ---- ---- .6545 +.0820 .5725 395 ---- ---- ---- ---- .6330 +.0805 .5525 400 ---- ---- ---- ---- .6120 +.0790 .5330 405 ---- ---- ---- ---- .5915 +.0775 .5140 410 ---- ---- ---- ---- .5725 +.0765 .4960 415 ---- ---- ---- ---- .5535 +.0745 .4790 420 ---- ---- ---- ---- .5355 +.0735 .4620 425 ---- ---- ---- ---- .5185 +.0725 .4460 430 ---- ---- ---- ---- .5020 +.0710 .4310 435 ---- ---- ---- ---- .4860 +.0700 .4160 440 ---- ---- ---- ---- .4710 +.0690 .4020 445 ---- ---- ---- ---- .4565 +.0680 .3885 450 ---- ---- ---- ---- .4425 +.0670 .3755 455 ---- ---- ---- ---- .4290 +.0660 .3630 460 ---- ---- ---- ---- .4165 +.0655 .3510 465 ---- ---- ---- ---- .4040 +.0645 .3395 470 ---- ---- ---- ---- .3925 +.0640 .3285 475 ---- ---- ---- ---- .3815 +.0635 .3180 480 ---- ---- ---- ---- .3705 +.0625 .3080 485 ---- ---- ---- ---- .3605 +.0620 .2985 490 ---- ---- ---- ---- .3505 ---- ---- 500 ---- ---- ---- ---- .3325 +.0605 .2720 525 ---- ---- ---- ---- .2935 +.0590 .2345 550 ---- ---- ---- ---- .2620 +.0575 .2045 575 ---- ---- ---- ---- .2360 +.0565 .1795 600 ---- ---- ---- ---- .2145 +.0555 .1590 625 ---- ---- ---- ---- .1965 +.0550 .1415 650 ---- ---- ---- ---- .1815 +.0545 .1270 675 ---- ---- ---- ---- .1685 +.0535 .1150 700 ---- ---- ---- ---- .1575 +.0530 .1045 725 ---- ---- ---- ---- .1485 +.0530 .0955 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7585 +.1185 3.6400 050 ---- ---- ---- ---- 3.5085 +.1185 3.3900 075 ---- ---- ---- ---- 3.2585 +.1185 3.1400 100 ---- ---- ---- ---- 3.0085 +.1185 2.8900 125 ---- ---- ---- ---- 2.7585 +.1185 2.6400 150 ---- ---- ---- ---- 2.5085 +.1185 2.3900 175 ---- ---- ---- ---- 2.2605 +.1155 2.1450 200 ---- ---- ---- ---- 2.0260 +.1130 1.9130 225 ---- ---- ---- ---- 1.8035 +.1125 1.6910 230 ---- ---- ---- ---- 1.7600 +.1125 1.6475 235 ---- ---- ---- ---- 1.7175 +.1130 1.6045 240 ---- ---- ---- ---- 1.6750 +.1125 1.5625 245 ---- ---- ---- ---- 1.6330 +.1130 1.5200 250 ---- ---- ---- ---- 1.5915 +.1130 1.4785 255 ---- ---- ---- ---- 1.5505 +.1130 1.4375 260 ---- ---- ---- ---- 1.5100 +.1130 1.3970 265 ---- ---- ---- ---- 1.4700 +.1135 1.3565 270 ---- ---- ---- ---- 1.4300 +.1130 1.3170 275 ---- ---- ---- ---- 1.3910 +.1130 1.2780 280 ---- ---- ---- ---- 1.3520 +.1130 1.2390 285 ---- ---- ---- ---- 1.3140 +.1130 1.2010 290 ---- ---- ---- ---- 1.2760 +.1120 1.1640 295 ---- ---- ---- ---- 1.2390 +.1120 1.1270 300 ---- ---- ---- ---- 1.2025 +.1115 1.0910 305 ---- ---- ---- ---- 1.1665 +.1105 1.0560 310 ---- ---- ---- ---- 1.1310 +.1095 1.0215 315 ---- ---- ---- ---- 1.0965 +.1085 .9880 320 ---- ---- ---- ---- 1.0625 +.1075 .9550 325 ---- ---- ---- ---- 1.0290 +.1060 .9230 330 ---- ---- ---- ---- .9965 +.1045 .8920 335 ---- ---- ---- ---- .9645 +.1025 .8620 340 ---- ---- ---- ---- .9335 +.1005 .8330 345 ---- ---- ---- ---- .9035 +.0990 .8045 350 ---- ---- ---- ---- .8740 +.0965 .7775 355 ---- ---- ---- ---- .8455 +.0945 .7510 360 ---- ---- ---- ---- .8180 +.0925 .7255 365 ---- ---- ---- ---- .7915 +.0910 .7005 370 ---- ---- ---- ---- .7655 +.0885 .6770 375 ---- ---- ---- ---- .7405 +.0870 .6535 380 ---- ---- ---- ---- .7165 +.0850 .6315 385 ---- ---- ---- ---- .6930 +.0830 .6100 390 ---- ---- ---- ---- .6705 +.0815 .5890 395 ---- ---- ---- ---- .6490 +.0800 .5690 400 ---- ---- ---- ---- .6280 +.0785 .5495 405 ---- ---- ---- ---- .6080 +.0770 .5310 410 ---- ---- ---- ---- .5885 +.0755 .5130 415 ---- ---- ---- ---- .5695 +.0740 .4955 420 ---- ---- ---- ---- .5515 +.0725 .4790 425 ---- ---- ---- ---- .5345 +.0715 .4630 430 ---- ---- ---- ---- .5180 +.0705 .4475 435 ---- ---- ---- ---- .5020 +.0695 .4325 440 ---- ---- ---- ---- .4865 +.0680 .4185 445 ---- ---- ---- ---- .4720 +.0670 .4050 450 ---- ---- ---- ---- .4580 +.0665 .3915 455 ---- ---- ---- ---- .4445 +.0655 .3790 460 ---- ---- ---- ---- .4315 +.0645 .3670 465 ---- ---- ---- ---- .4190 +.0635 .3555 470 ---- ---- ---- ---- .4070 +.0625 .3445 475 ---- ---- ---- ---- .3955 +.0615 .3340 480 ---- ---- ---- ---- .3845 +.0610 .3235 485 ---- ---- ---- ---- .3740 +.0600 .3140 490 ---- ---- ---- ---- .3640 ---- ---- 500 ---- ---- ---- ---- .3455 +.0585 .2870 525 ---- ---- ---- ---- .3045 +.0555 .2490 550 ---- ---- ---- ---- .2705 +.0525 .2180 575 ---- ---- ---- ---- .2420 +.0495 .1925 600 ---- ---- ---- ---- .2185 +.0475 .1710 625 ---- ---- ---- ---- .1980 +.0450 .1530 650 ---- ---- ---- ---- .1805 +.0430 .1375 675 ---- ---- ---- ---- .1660 +.0415 .1245 700 ---- ---- ---- ---- .1530 +.0395 .1135 725 ---- ---- ---- ---- .1425 +.0385 .1040 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7515 +.1185 3.6330 050 ---- ---- ---- ---- 3.5015 +.1185 3.3830 075 ---- ---- ---- ---- 3.2515 +.1185 3.1330 100 ---- ---- ---- ---- 3.0015 +.1185 2.8830 125 ---- ---- ---- ---- 2.7515 +.1185 2.6330 150 ---- ---- ---- ---- 2.5015 +.1185 2.3830 175 ---- ---- ---- ---- 2.2555 +.1150 2.1405 200 ---- ---- ---- ---- 2.0235 +.1130 1.9105 225 ---- ---- ---- ---- 1.8040 +.1140 1.6900 250 ---- ---- ---- ---- 1.5950 +.1160 1.4790 260 ---- ---- ---- ---- 1.5140 +.1165 1.3975 265 ---- ---- ---- ---- 1.4740 +.1165 1.3575 270 ---- ---- ---- ---- 1.4350 +.1170 1.3180 275 ---- ---- ---- ---- 1.3960 +.1170 1.2790 280 ---- ---- ---- ---- 1.3575 +.1170 1.2405 285 ---- ---- ---- ---- 1.3195 +.1165 1.2030 290 ---- ---- ---- ---- 1.2820 +.1160 1.1660 295 ---- ---- ---- ---- 1.2450 +.1155 1.1295 300 ---- ---- ---- ---- 1.2085 +.1150 1.0935 305 ---- ---- ---- ---- 1.1725 +.1140 1.0585 310 ---- ---- ---- ---- 1.1375 +.1130 1.0245 315 ---- ---- ---- ---- 1.1030 +.1120 .9910 320 ---- ---- ---- ---- 1.0690 +.1105 .9585 325 ---- ---- ---- ---- 1.0355 +.1085 .9270 330 ---- ---- ---- ---- 1.0030 +.1065 .8965 335 ---- ---- ---- ---- .9715 +.1045 .8670 340 ---- ---- ---- ---- .9405 +.1025 .8380 345 ---- ---- ---- ---- .9105 +.1000 .8105 350 ---- ---- ---- ---- .8815 +.0980 .7835 355 ---- ---- ---- ---- .8535 +.0960 .7575 360 ---- ---- ---- ---- .8260 +.0935 .7325 365 ---- ---- ---- ---- .7995 +.0915 .7080 370 ---- ---- ---- ---- .7740 +.0890 .6850 375 ---- ---- ---- ---- .7490 +.0870 .6620 380 ---- ---- ---- ---- .7250 +.0845 .6405 385 ---- ---- ---- ---- .7020 +.0830 .6190 390 ---- ---- ---- ---- .6800 +.0815 .5985 395 ---- ---- ---- ---- .6585 +.0795 .5790 400 ---- ---- ---- ---- .6380 +.0780 .5600 405 ---- ---- ---- ---- .6180 +.0765 .5415 410 ---- ---- ---- ---- .5990 +.0750 .5240 415 ---- ---- ---- ---- .5805 +.0735 .5070 420 ---- ---- ---- ---- .5625 +.0720 .4905 425 ---- ---- ---- ---- .5455 +.0705 .4750 430 ---- ---- ---- ---- .5295 +.0700 .4595 435 ---- ---- ---- ---- .5135 +.0685 .4450 440 ---- ---- ---- ---- .4985 +.0675 .4310 445 ---- ---- ---- ---- .4840 +.0665 .4175 450 ---- ---- ---- ---- .4700 +.0655 .4045 455 ---- ---- ---- ---- .4565 +.0640 .3925 460 ---- ---- ---- ---- .4440 +.0635 .3805 465 ---- ---- ---- ---- .4315 +.0625 .3690 470 ---- ---- ---- ---- .4200 +.0620 .3580 475 ---- ---- ---- ---- .4085 +.0610 .3475 480 ---- ---- ---- ---- .3975 +.0600 .3375 485 ---- ---- ---- ---- .3870 +.0595 .3275 490 ---- ---- ---- ---- .3770 ---- ---- 500 ---- ---- ---- ---- .3580 +.0570 .3010 525 ---- ---- ---- ---- .3165 +.0540 .2625 550 ---- ---- ---- ---- .2815 +.0500 .2315 575 ---- ---- ---- ---- .2515 +.0460 .2055 600 ---- ---- ---- ---- .2260 +.0420 .1840 625 ---- ---- ---- ---- .2045 +.0390 .1655 650 ---- ---- ---- ---- .1860 +.0365 .1495 675 ---- ---- ---- ---- .1700 +.0335 .1365 700 ---- ---- ---- ---- .1565 +.0315 .1250 725 ---- ---- ---- ---- .1445 +.0295 .1150 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7515 +.1185 3.6330 050 ---- ---- ---- ---- 3.5015 +.1185 3.3830 075 ---- ---- ---- ---- 3.2515 +.1185 3.1330 100 ---- ---- ---- ---- 3.0015 +.1185 2.8830 125 ---- ---- ---- ---- 2.7515 +.1185 2.6330 150 ---- ---- ---- ---- 2.5015 +.1185 2.3830 175 ---- ---- ---- ---- 2.2580 +.1150 2.1430 200 ---- ---- ---- ---- 2.0290 +.1135 1.9155 225 ---- ---- ---- ---- 1.8120 +.1150 1.6970 250 ---- ---- ---- ---- 1.6045 +.1160 1.4885 275 ---- ---- ---- ---- 1.4070 +.1160 1.2910 280 ---- ---- ---- ---- 1.3685 +.1155 1.2530 285 ---- ---- ---- ---- 1.3310 +.1150 1.2160 290 ---- ---- ---- ---- 1.2935 +.1145 1.1790 295 ---- ---- ---- ---- 1.2570 +.1140 1.1430 300 ---- ---- ---- ---- 1.2205 +.1130 1.1075 305 ---- ---- ---- ---- 1.1850 +.1120 1.0730 310 ---- ---- ---- ---- 1.1495 +.1105 1.0390 315 ---- ---- ---- ---- 1.1155 +.1095 1.0060 320 ---- ---- ---- ---- 1.0815 +.1075 .9740 325 ---- ---- ---- ---- 1.0485 +.1060 .9425 330 ---- ---- ---- ---- 1.0160 +.1040 .9120 335 ---- ---- ---- ---- .9845 +.1020 .8825 340 ---- ---- ---- ---- .9540 +.1000 .8540 345 ---- ---- ---- ---- .9240 +.0980 .8260 350 ---- ---- ---- ---- .8950 +.0955 .7995 355 ---- ---- ---- ---- .8670 +.0935 .7735 360 ---- ---- ---- ---- .8400 +.0920 .7480 365 ---- ---- ---- ---- .8135 +.0895 .7240 370 ---- ---- ---- ---- .7880 +.0875 .7005 375 ---- ---- ---- ---- .7635 +.0860 .6775 380 ---- ---- ---- ---- .7400 +.0845 .6555 385 ---- ---- ---- ---- .7170 +.0830 .6340 390 ---- ---- ---- ---- .6950 +.0815 .6135 395 ---- ---- ---- ---- .6735 +.0800 .5935 400 ---- ---- ---- ---- .6530 +.0785 .5745 405 ---- ---- ---- ---- .6335 +.0775 .5560 410 ---- ---- ---- ---- .6140 +.0760 .5380 415 ---- ---- ---- ---- .5955 +.0745 .5210 420 ---- ---- ---- ---- .5780 +.0735 .5045 425 ---- ---- ---- ---- .5610 +.0725 .4885 430 ---- ---- ---- ---- .5445 +.0715 .4730 435 ---- ---- ---- ---- .5285 +.0705 .4580 440 ---- ---- ---- ---- .5130 +.0690 .4440 445 ---- ---- ---- ---- .4985 +.0680 .4305 450 ---- ---- ---- ---- .4845 +.0675 .4170 455 ---- ---- ---- ---- .4710 +.0665 .4045 460 ---- ---- ---- ---- .4580 +.0655 .3925 465 ---- ---- ---- ---- .4455 +.0650 .3805 470 ---- ---- ---- ---- .4335 +.0640 .3695 475 ---- ---- ---- ---- .4220 +.0630 .3590 480 ---- ---- ---- ---- .4110 +.0625 .3485 485 ---- ---- ---- ---- .4000 +.0615 .3385 490 ---- ---- ---- ---- .3900 ---- ---- 500 ---- ---- ---- ---- .3710 +.0600 .3110 525 ---- ---- ---- ---- .3295 +.0575 .2720 550 ---- ---- ---- ---- .2955 +.0555 .2400 575 ---- ---- ---- ---- .2670 +.0540 .2130 600 ---- ---- ---- ---- .2430 +.0525 .1905 625 ---- ---- ---- ---- .2225 +.0510 .1715 650 ---- ---- ---- ---- .2050 +.0500 .1550 675 ---- ---- ---- ---- .1900 +.0490 .1410 700 ---- ---- ---- ---- .1770 +.0480 .1290 725 ---- ---- ---- ---- .1660 +.0475 .1185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7287 7935 63639 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 10 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 10 250 ---- ---- ---- ---- .0005 UNCH .0005 21 255 ---- ---- ---- ---- .0005 -.0005 .0010 2 260 ---- ---- ---- ---- .0005 -.0005 .0010 51 265 ---- ---- ---- ---- .0005 -.0005 .0010 41 270 ---- ---- ---- ---- .0005 -.0005 .0010 15 275 ---- ---- ---- ---- .0005 -.0005 .0010 48 280 ---- ---- ---- ---- .0005 -.0005 .0010 17 285 ---- ---- ---- ---- .0010 UNCH .0010 23 290 .0010 .0010 .0010 .0010 .0010 UNCH 1 .0010 5 396 295 ---- ---- ---- ---- .0010 UNCH .0010 172 300 .0010 .0010 .0010 .0010 .0010 -.0005 6 .0015 553 305 ---- ---- ---- ---- .0010 -.0005 .0015 306 310 .0010 .0015 .0010 .0015 .0015 UNCH 13 .0015 71 315 ---- ---- ---- ---- .0015 UNCH .0015 83 316 ---- ---- ---- ---- .0015 UNCH .0015 11 317 ---- ---- ---- ---- .0015 UNCH .0015 318 ---- ---- ---- ---- .0015 UNCH .0015 1 319 ---- ---- ---- ---- .0015 UNCH .0015 19 320 .0010 .0020 .0010 .0020 .0015 UNCH 3 .0015 1 242 321 ---- ---- ---- ---- .0015 UNCH .0015 20 322 ---- ---- ---- ---- .0020 UNCH .0020 1 323 ---- ---- ---- ---- .0020 UNCH .0020 1 324 ---- ---- ---- ---- .0020 UNCH .0020 1 325 ---- ---- ---- ---- .0020 UNCH .0020 8 418 326 ---- ---- ---- ---- .0020 -.0005 .0025 1 2 327 ---- ---- ---- ---- .0020 -.0005 .0025 328 ---- ---- ---- ---- .0020 -.0005 .0025 10 329 ---- ---- .0025A .0025A .0020 -.0010 .0030 2 330 ---- ---- .0025A .0025A .0020 -.0010 .0030 1 561 331 ---- ---- .0025A .0025A .0020 -.0010 .0030 332 ---- ---- .0025A .0025A .0020 -.0015 .0035 10 333 ---- ---- .0025A .0025A .0025 -.0010 .0035 13 334 ---- ---- .0025A .0025A .0025 -.0010 .0035 2 335 .0030 .0030 .0010 .0020B .0025 -.0015 2 .0040 1239 336 ---- ---- .0030A .0030A .0025 -.0015 .0040 1 7 337 ---- ---- .0030A .0030A .0025 -.0015 .0040 10 338 ---- ---- .0030A .0030A .0025 -.0020 2 .0045 2 10 339 ---- ---- .0035A .0035A .0030 -.0015 .0045 340 .0030 .0030 .0030 .0030 .0030 -.0020 2 .0050 25 1035 341 ---- ---- .0035A .0035A .0030 -.0020 .0050 4 342 .0035 .0035 .0035 .0035 .0030 -.0025 25 .0055 136 343 .0035 .0035 .0035 .0035 .0030 -.0025 4 .0055 10 344 ---- ---- .0040A .0040A .0035 -.0025 .0060 26 345 .0040 .0040 .0040 .0040 .0035 -.0025 20 .0060 1 201 346 ---- ---- .0040A .0040A .0035 -.0030 .0065 30 347 ---- ---- .0045A .0045A .0040 -.0030 .0070 40 348 ---- ---- .0045A .0045A .0040 -.0035 2 .0075 392 349 ---- ---- .0050A .0050A .0045 -.0035 .0080 64 350 .0050 .0050 .0045 .0045 .0045 -.0040 39 .0085 15 1887 351 ---- ---- .0055A .0055A .0050 -.0040 .0090 61 352 .0065 .0070 .0055A .0055A .0050 -.0050 2 .0100 51 353 ---- ---- .0060A .0060A .0055 -.0050 .0105 45 354 .0075 .0075 .0060A .0060A .0055 -.0060 3 .0115 78 355 ---- ---- .0065A .0065A .0060 -.0060 13 .0120 20 505 356 ---- ---- .0065A .0065A .0065 -.0065 .0130 64 357 ---- ---- .0070A .0070A .0065 -.0075 .0140 5 35 358 ---- ---- .0075A .0075A .0070 -.0075 .0145 7 359 ---- ---- .0080A .0080A .0075 -.0080 .0155 45 26 360 .0110 .0110 .0075 .0090 .0080 -.0085 39 .0165 6 1084 361 .0080 .0080 .0080 .0085B .0085 -.0095 3 .0180 11 35 362 ---- ---- .0090A .0090A .0090 -.0100 .0190 11 363 .0120 .0120 .0095A .0095A .0095 -.0105 40 .0200 10 49 364 ---- ---- .0105A .0105A .0100 -.0115 .0215 121 365 ---- ---- .0110A .0110A .0105 -.0125 .0230 20 192 366 .0135 .0135 .0115A .0115A .0115 -.0130 7 .0245 5 36 367 ---- ---- .0120A .0120A .0120 -.0140 .0260 105 368 ---- ---- .0130A .0130A .0130 -.0145 .0275 20 369 ---- ---- .0135A .0135A .0135 -.0160 .0295 81 370 .0140 .0155 .0140 .0155 .0145 -.0170 5 .0315 36 501 371 ---- ---- .0155A .0155A .0155 -.0180 .0335 10 372 ---- ---- .0160A .0160A .0165 -.0190 .0355 10 10 373 ---- ---- .0170A .0170A .0175 -.0205 .0380 54 374 ---- ---- .0180A .0180A .0185 -.0220 .0405 375 .0245 .0245 .0195A .0195A .0200 -.0230 43 .0430 24 77 376 ---- ---- .0205A .0205A .0210 -.0245 .0455 16 377 ---- ---- .0220A .0220A .0225 -.0260 .0485 17 378 ---- ---- .0230A .0230A .0240 -.0275 .0515 45 379 ---- ---- .0245A .0245A .0255 -.0295 .0550 74 90 380 .0425 .0460B .0260A .0260A .0270 -.0310 93 .0580 79 381 ---- ---- .0280A .0280A .0290 -.0325 .0615 21 77 382 .0370 .0370 .0295A .0295A .0305 -.0345 4 .0650 10 101 383 .0395 .0395 .0315A .0315A .0325 -.0360 4 .0685 35 211 384 .0470 .0470 .0335A .0335A .0350 -.0370 12 .0720 2 35 385 .0500 .0500 .0355A .0355A .0370 -.0390 11 .0760 3 181 386 .0455 .0455 .0380A .0470B .0395 -.0410 4 .0805 50 387 .0485 .0490 .0400 .0465B .0420 -.0430 6 .0850 35 388 .0695 .0700 .0430A .0530B .0450 -.0445 6 .0895 14 389 .0565 .0570 .0455A .0455A .0475 -.0470 4 .0945 15 390 .0655 .0655 .0480 .0485A .0505 -.0490 9 .0995 1 10 391 .0835 .0885B .0515A .0515A .0540 -.0505 10 .1045 28 28 392 .0540 .0540 .0540 .0630B .0570 -.0530 1 .1100 393 .0710 .0715 .0580A .0580A .0605 -.0550 8 .1155 394 ---- ---- .0610A .0610A .0645 -.0565 .1210 395 .0840 .0865 .0650A .0650A .0680 -.0585 2 .1265 2 396 ---- ---- .0685A .0685A .0720 -.0605 11 .1325 397 ---- ---- .0725A .0725A .0765 -.0620 .1385 398 ---- ---- .0765A .0765A .0805 -.0640 .1445 399 .0900 .0900 .0810A .0810A .0850 -.0660 1 .1510 1 400 ---- ---- .0855A .0855A .0895 -.0680 19 .1575 1 401 ---- ---- .0900A .0900A .0945 -.0695 .1640 402 ---- ---- .0945A .0945A .0995 -.0710 75 .1705 403 ---- ---- .0995A .0995A .1045 -.0730 60 .1775 404 ---- ---- .1045A .1045A .1095 -.0750 70 .1845 405 ---- ---- .1100A .1100A .1150 -.0770 .1920 4 406 ---- ---- .1155A .1155A .1205 -.0785 .1990 407 ---- ---- .1210A .1210A .1260 -.0805 .2065 408 ---- ---- .1265A .1265A .1320 -.0820 .2140 409 ---- ---- .1325A .1325A .1380 -.0835 .2215 410 ---- ---- .1385A .1385A .1440 -.0850 .2290 1 411 ---- ---- ---- .1445A .1505 ---- ---- 415 ---- ---- .1705A .1705A .1770 -.0920 .2690 1 420 .2730 .2730 .2055A .2515B .2135 -.0975 5 .3110 2 3 425 ---- ---- .2500A .2500A .2530 -.1020 .3550 1 430 ---- ---- .2845A .2845A .2950 -.1055 .4005 1 435 ---- ---- ---- ---- .3390 -.1080 .4470 440 ---- ---- .3720A .3720A .3845 -.1100 .4945 445 ---- ---- ---- ---- .4315 -.1115 .5430 450 ---- ---- .4655A .4655A .4790 -.1125 .5915 1 455 ---- ---- ---- ---- .5270 -.1135 .6405 460 ---- ---- ---- ---- .5760 -.1140 .6900 465 ---- ---- ---- ---- .6250 -.1145 .7395 470 ---- ---- ---- ---- .6745 -.1150 .7895 475 ---- ---- ---- ---- .7240 -.1150 .8390 480 ---- ---- ---- ---- .7735 -.1155 .8890 1 485 ---- ---- ---- ---- .8235 -.1155 .9390 490 ---- ---- ---- ---- .8735 -.1155 .9890 495 ---- ---- ---- ---- .9235 -.1155 1.0390 500 ---- ---- ---- ---- .9735 -.1155 1.0890 505 ---- ---- ---- ---- 1.0235 -.1155 1.1390 510 ---- ---- ---- ---- 1.0735 -.1155 1.1890 515 ---- ---- ---- ---- 1.1235 -.1155 1.2390 520 ---- ---- ---- ---- 1.1735 -.1155 1.2890 525 ---- ---- ---- ---- 1.2235 -.1155 1.3390 530 ---- ---- ---- ---- 1.2735 -.1155 1.3890 535 ---- ---- ---- ---- 1.3235 -.1155 1.4390 540 ---- ---- ---- ---- 1.3735 -.1155 1.4890 545 ---- ---- ---- ---- 1.4235 -.1155 1.5390 550 ---- ---- ---- ---- 1.4735 -.1155 1.5890 555 ---- ---- ---- ---- 1.5235 -.1155 1.6390 560 ---- ---- ---- ---- 1.5735 -.1155 1.6890 565 ---- ---- ---- ---- 1.6235 -.1155 1.7390 570 ---- ---- ---- ---- 1.6735 -.1155 1.7890 575 ---- ---- ---- ---- 1.7235 -.1155 1.8390 580 ---- ---- ---- ---- 1.7735 -.1155 1.8890 585 ---- ---- ---- ---- 1.8235 -.1155 1.9390 600 ---- ---- ---- ---- 1.9735 -.1155 2.0890 625 ---- ---- ---- ---- 2.2235 -.1155 2.3390 650 ---- ---- ---- ---- 2.4735 -.1155 2.5890 675 ---- ---- ---- ---- 2.7235 -.1155 2.8390 700 ---- ---- ---- ---- 2.9735 -.1155 3.0890 725 ---- ---- ---- ---- 3.2235 -.1155 3.3390 750 ---- ---- ---- ---- 3.4735 -.1155 3.5890 775 ---- ---- ---- ---- 3.7235 -.1155 3.8390 800 ---- ---- ---- ---- 3.9735 -.1155 4.0890 825 ---- ---- ---- ---- 4.2235 -.1155 4.3390 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 ---- ---- ---- ---- .0005 UNCH .0005 1 30 220 ---- ---- ---- ---- .0005 UNCH .0005 12 225 ---- ---- ---- ---- .0010 UNCH .0010 87 230 ---- ---- ---- ---- .0010 UNCH .0010 17 235 ---- ---- ---- ---- .0010 UNCH .0010 22 240 ---- ---- ---- ---- .0010 -.0005 .0015 2 245 ---- ---- ---- ---- .0015 UNCH .0015 2 250 ---- ---- ---- ---- .0015 -.0005 .0020 2711 255 ---- ---- ---- ---- .0015 -.0005 .0020 2 260 .0020 .0020 .0020 .0020 .0020 -.0005 5 .0025 69 265 .0020 .0020 .0020 .0020 .0020 -.0005 10 .0025 10 270 ---- ---- ---- ---- .0025 -.0005 .0030 1 275 ---- ---- ---- ---- .0025 -.0010 .0035 1699 280 ---- ---- ---- ---- .0030 -.0010 .0040 18 285 ---- ---- ---- ---- .0035 -.0010 .0045 14 290 .0045 .0045 .0045 .0045 .0040 -.0010 12 .0050 288 295 ---- ---- .0055A .0055A .0045 -.0015 .0060 1 24 300 ---- ---- .0055A .0055A .0050 -.0015 .0065 409 305 ---- ---- .0065A .0065A .0060 -.0020 .0080 232 310 ---- ---- .0075A .0075A .0070 -.0020 1 .0090 42 315 ---- ---- .0085A .0085A .0080 -.0030 2 .0110 35 320 .0095 .0100 .0095 .0100 .0095 -.0035 15 .0130 7 461 325 .0115 .0115 .0115 .0115 .0115 -.0040 2 .0155 5 622 330 .0130 .0150 .0130 .0150 .0135 -.0055 7 .0190 3 1367 335 .0170 .0170 .0170 .0170 .0165 -.0070 2 .0235 3 22 340 .0200 .0215 .0200 .0200A .0195 -.0090 19 .0285 57 3709 341 ---- ---- .0205A .0205A .0205 -.0090 .0295 50 50 342 ---- ---- .0215A .0215A .0210 -.0100 .0310 10 343 .0225 .0240 .0220A .0220A .0220 -.0100 11 .0320 10 344 ---- ---- .0230A .0230A .0225 -.0105 .0330 345 .0285 .0285 .0240A .0240A .0235 -.0110 10 .0345 10 40 346 .0280 .0280 .0245A .0300B .0245 -.0115 1 .0360 1 347 .0260 .0260 .0255A .0260 .0255 -.0120 1 .0375 11 348 ---- ---- .0265A .0265A .0265 -.0120 .0385 27 349 ---- ---- .0275A .0275A .0275 -.0125 .0400 350 .0400 .0400 .0280 .0295B .0285 -.0130 12 .0415 801 698 351 ---- ---- .0295A .0295A .0295 -.0140 .0435 10 352 .0320 .0320 .0305A .0330B .0305 -.0145 1 .0450 6 353 ---- ---- .0315A .0315A .0315 -.0150 .0465 354 ---- ---- .0325A .0325A .0325 -.0160 .0485 355 .0380 .0380 .0340 .0355B .0340 -.0160 19 .0500 1 278 356 ---- ---- .0350A .0350A .0350 -.0170 .0520 32 357 ---- ---- .0365A .0365A .0365 -.0175 .0540 358 ---- ---- .0375A .0375A .0380 -.0180 .0560 359 ---- ---- .0390A .0390A .0390 -.0190 .0580 1 360 .0440 .0440 .0405 .0430B .0405 -.0195 11 .0600 247 686 361 .0425 .0425 .0420A .0445B .0420 -.0205 1 .0625 25 28 362 .0455 .0455 .0435A .0460B .0435 -.0215 1 .0650 20 363 ---- ---- .0450A .0450A .0455 -.0215 .0670 81 364 ---- ---- .0465A .0465A .0470 -.0225 .0695 1 365 .0530 .0530 .0480A .0480A .0490 -.0235 4 .0725 195 243 366 ---- ---- .0500A .0500A .0505 -.0245 .0750 367 ---- ---- .0515A .0515A .0525 -.0250 .0775 368 .0550 .0550 .0535A .0575B .0545 -.0260 10 .0805 100 369 ---- ---- .0555A .0555A .0565 -.0270 1 .0835 4 370 .0775 .0775 .0575A .0575A .0585 -.0280 3 .0865 9 111 371 ---- ---- .0595A .0595A .0610 -.0285 1 .0895 8 12 372 .0645 .0645 .0615A .0665B .0630 -.0300 10 .0930 10 373 ---- ---- .0640A .0640A .0655 -.0305 .0960 10 10 374 ---- ---- .0660A .0660A .0680 -.0315 .0995 19 375 .0895 .0905 .0685A .0685A .0705 -.0325 6 .1030 1 436 376 .0875 .0875 .0710A .0905B .0730 -.0335 11 .1065 21 377 ---- ---- .0735A .0735A .0755 -.0350 .1105 19 378 ---- ---- .0765A .0765A .0785 -.0355 2 .1140 20 379 ---- ---- .0790A .0790A .0815 -.0365 .1180 140 145 380 ---- ---- .0820A .0820A .0845 -.0375 .1220 14 113 381 ---- ---- .0850A .0850A .0875 -.0385 .1260 45 382 ---- ---- .0880A .0880A .0905 -.0400 .1305 12 383 ---- ---- .0910A .0910A .0940 -.0405 .1345 13 18 384 .1100 .1100 .0945A .0945A .0970 -.0420 11 .1390 11 18 385 .1210 .1300B .0975A .0975A .1005 -.0430 2 .1435 1 108 386 ---- ---- .1010A .1010A .1040 -.0440 .1480 1 92 387 ---- ---- .1045A .1045A .1080 -.0450 .1530 4 388 ---- ---- .1085A .1085A .1115 -.0460 .1575 4 389 .1420 .1420 .1120A .1425B .1155 -.0470 11 .1625 12 20 390 .1440 .1530B .1160A .1160A .1195 -.0480 2 .1675 45 391 ---- ---- .1195A .1195A .1235 -.0490 .1725 1 1 392 ---- ---- .1235A .1235A .1275 -.0505 .1780 393 ---- ---- .1280A .1280A .1315 -.0515 .1830 1 1 394 ---- ---- .1320A .1320A .1360 -.0525 .1885 6 395 .1530 .1530 .1365A .1545B .1405 -.0535 1 .1940 150 150 396 ---- ---- .1405A .1405A .1450 -.0545 .1995 397 .1665 .1665 .1450A .1690B .1495 -.0560 2 .2055 398 .1715 .1715 .1495A .1745B .1540 -.0570 2 .2110 399 .1765 .1765 .1545A .1795B .1590 -.0580 18 .2170 400 .1820 .1820 .1590A .1590A .1640 -.0590 6 .2230 2 401 .1875 .1875 .1640A .1900B .1690 -.0600 2 .2290 402 .1855 .1855 .1690A .1690A .1740 -.0615 4 .2355 403 ---- ---- .1740A .1740A .1790 -.0625 .2415 404 ---- ---- .1790A .1790A .1840 -.0640 .2480 405 ---- ---- .1845A .1845A .1895 -.0650 .2545 406 ---- ---- .1895A .1895A .1950 -.0660 .2610 407 ---- ---- .1950A .1950A .2005 -.0670 .2675 408 ---- ---- .2005A .2005A .2060 -.0680 .2740 409 ---- ---- ---- .2065A .2120 ---- ---- 410 .2400 .2400 .2120A .2430B .2175 -.0705 7 .2880 411 ---- ---- ---- .2180A .2235 ---- ---- 415 ---- ---- .2420A .2420A .2485 -.0745 .3230 420 ---- ---- .2740A .2740A .2810 -.0790 .3600 425 ---- ---- .3080A .3080A .3155 -.0835 .3990 430 ---- ---- .3435A .3435A .3520 -.0870 .4390 435 ---- ---- .3810A .3810A .3895 -.0910 .4805 440 ---- ---- .4200A .4200A .4290 -.0945 .5235 445 ---- ---- .4655A .4655A .4700 -.0970 .5670 450 ---- ---- .5015A .5015A .5125 -.0995 .6120 455 ---- ---- .5505A .5505A .5560 -.1015 .6575 460 ---- ---- ---- ---- .6005 -.1030 .7035 465 ---- ---- ---- ---- .6455 -.1050 .7505 470 ---- ---- .6795A .6795A .6915 -.1065 .7980 475 ---- ---- ---- ---- .7385 -.1075 .8460 480 ---- ---- .7725A .7725A .7855 -.1090 .8945 485 ---- ---- ---- ---- .8330 -.1100 .9430 490 ---- ---- .8680A .8680A .8810 -.1110 .9920 495 ---- ---- ---- ---- .9295 -.1115 1.0410 500 ---- ---- .9650A .9650A .9780 -.1125 1.0905 1 505 ---- ---- ---- ---- 1.0270 -.1130 1.1400 510 ---- ---- ---- ---- 1.0760 -.1135 1.1895 515 ---- ---- ---- ---- 1.1255 -.1140 1.2395 520 ---- ---- ---- ---- 1.1750 -.1140 1.2890 525 ---- ---- ---- ---- 1.2245 -.1145 1.3390 530 ---- ---- ---- ---- 1.2740 -.1150 1.3890 535 ---- ---- ---- ---- 1.3240 -.1150 1.4390 540 ---- ---- ---- ---- 1.3740 -.1150 1.4890 545 ---- ---- ---- ---- 1.4235 -.1155 1.5390 550 ---- ---- ---- ---- 1.4735 -.1155 1.5890 555 ---- ---- ---- ---- 1.5235 -.1155 1.6390 560 ---- ---- ---- ---- 1.5735 -.1155 1.6890 565 ---- ---- ---- ---- 1.6235 -.1155 1.7390 570 ---- ---- ---- ---- 1.6735 -.1155 1.7890 575 ---- ---- ---- ---- 1.7235 -.1155 1.8390 580 ---- ---- ---- ---- 1.7735 -.1155 1.8890 585 ---- ---- ---- ---- 1.8235 -.1155 1.9390 600 ---- ---- ---- ---- 1.9735 -.1155 2.0890 625 ---- ---- ---- ---- 2.2235 -.1155 2.3390 650 ---- ---- ---- ---- 2.4735 -.1155 2.5890 675 ---- ---- ---- ---- 2.7235 -.1155 2.8390 700 ---- ---- ---- ---- 2.9735 -.1155 3.0890 725 ---- ---- ---- ---- 3.2235 -.1155 3.3390 750 ---- ---- ---- ---- 3.4735 -.1155 3.5890 775 ---- ---- ---- ---- 3.7235 -.1155 3.8390 800 ---- ---- ---- ---- 3.9735 -.1155 4.0890 825 ---- ---- ---- ---- 4.2235 -.1155 4.3390 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 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 35 230 ---- ---- ---- ---- .0025 +.0005 .0020 3 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0030 UNCH .0030 245 ---- ---- ---- ---- .0035 UNCH .0035 250 ---- ---- ---- ---- .0035 -.0005 .0040 27 255 ---- ---- ---- ---- .0040 -.0005 .0045 260 ---- ---- ---- ---- .0045 -.0005 .0050 265 ---- ---- ---- ---- .0050 -.0010 .0060 3 270 ---- ---- ---- ---- .0060 -.0010 .0070 15 275 ---- ---- .0075A .0075A .0065 -.0015 1 .0080 3 280 ---- ---- .0085A .0085A .0075 -.0015 .0090 14 285 .0095 .0095 .0090A .0095 .0085 -.0020 10 .0105 1 290 ---- ---- .0105A .0105A .0095 -.0025 .0120 19 295 ---- ---- .0120A .0120A .0110 -.0030 .0140 33 300 .0130 .0130 .0130 .0130 .0125 -.0040 101 .0165 142 181 305 ---- ---- .0155A .0155A .0145 -.0045 1 .0190 3 310 ---- ---- .0180A .0180A .0170 -.0055 .0225 3 10 315 ---- ---- .0205A .0205A .0195 -.0065 .0260 200 320 ---- ---- .0235A .0235A .0230 -.0075 1 .0305 33 325 ---- ---- .0275A .0275A .0265 -.0090 .0355 1285 330 .0315 .0315 .0315 .0320B .0310 -.0105 2 .0415 1 13 335 ---- ---- .0370A .0370A .0365 -.0120 .0485 120 340 ---- ---- .0425A .0425A .0425 -.0140 .0565 30 345 .0565 .0595B .0495A .0595B .0495 -.0165 2 .0660 1 24 350 ---- ---- .0570A .0570A .0575 -.0190 17 .0765 819 1245 355 ---- ---- .0660A .0660A .0670 -.0215 .0885 27 356 ---- ---- .0680A .0680A .0690 -.0220 .0910 357 ---- ---- .0700A .0700A .0710 -.0225 .0935 358 ---- ---- .0720A .0720A .0730 -.0235 .0965 359 ---- ---- .0740A .0740A .0755 -.0235 .0990 360 .0790 .0790 .0760A .0840B .0775 -.0245 1 .1020 45 361 ---- ---- .0780A .0780A .0800 -.0250 .1050 362 ---- ---- .0805A .0805A .0825 -.0255 .1080 363 ---- ---- .0830A .0830A .0845 -.0265 .1110 364 ---- ---- .0855A .0855A .0870 -.0270 .1140 10 10 365 ---- ---- .0875A .0875A .0895 -.0280 .1175 10 29 366 ---- ---- .0900A .0900A .0925 -.0280 .1205 367 ---- ---- .0930A .0930A .0950 -.0290 .1240 368 ---- ---- .0955A .0955A .0975 -.0300 .1275 369 ---- ---- .0980A .0980A .1005 -.0300 .1305 370 ---- ---- .1010A .1010A .1035 -.0310 .1345 4 371 ---- ---- .1035A .1035A .1060 -.0320 .1380 372 ---- ---- .1065A .1065A .1090 -.0325 .1415 373 ---- ---- .1095A .1095A .1120 -.0335 .1455 374 .1195 .1195 .1125A .1190A .1150 -.0340 10 .1490 375 ---- ---- .1155A .1155A .1185 -.0345 .1530 263 376 ---- ---- .1185A .1185A .1215 -.0355 .1570 2 2 377 ---- ---- .1220A .1220A .1250 -.0360 .1610 378 ---- ---- .1250A .1250A .1280 -.0370 .1650 379 ---- ---- .1285A .1285A .1315 -.0380 .1695 380 ---- ---- .1320A .1320A .1350 -.0385 .1735 40 381 .1455 .1455 .1355A .1510B .1385 -.0395 2 .1780 18 18 382 ---- ---- .1390A .1390A .1425 -.0400 .1825 383 ---- ---- .1430A .1430A .1460 -.0410 .1870 384 ---- ---- .1465A .1465A .1500 -.0415 .1915 385 ---- ---- .1505A .1505A .1540 -.0420 .1960 19 386 ---- ---- .1540A .1540A .1580 -.0430 .2010 387 ---- ---- .1580A .1580A .1620 -.0440 .2060 388 ---- ---- .1620A .1620A .1660 -.0445 .2105 389 ---- ---- .1665A .1665A .1700 -.0455 .2155 390 ---- ---- .1705A .1705A .1745 -.0465 17 .2210 19 391 ---- ---- .1750A .1750A .1790 -.0470 .2260 2 392 ---- ---- .1790A .1790A .1830 -.0480 .2310 393 ---- ---- .1835A .1835A .1875 -.0490 .2365 394 ---- ---- .1880A .1880A .1920 -.0500 .2420 395 ---- ---- .1925A .1925A .1970 -.0500 .2470 396 ---- ---- .1970A .1970A .2015 -.0510 .2525 14 14 397 ---- ---- .2020A .2020A .2060 -.0520 .2580 398 ---- ---- .2070A .2070A .2110 -.0525 .2635 399 ---- ---- .2115A .2115A .2160 -.0535 .2695 11 400 ---- ---- .2165A .2165A .2205 -.0545 .2750 10 401 ---- ---- .2210A .2210A .2255 -.0555 .2810 402 ---- ---- .2265A .2265A .2310 -.0555 .2865 403 ---- ---- .2315A .2315A .2360 -.0565 .2925 404 ---- ---- .2365A .2365A .2410 -.0575 .2985 405 ---- ---- .2415A .2415A .2465 -.0580 .3045 406 ---- ---- ---- .2470A .2520 ---- ---- 407 ---- ---- ---- .2525A .2575 ---- ---- 408 ---- ---- ---- .2580A .2630 ---- ---- 409 ---- ---- ---- .2630A .2685 ---- ---- 410 ---- ---- .2690A .2690A .2740 -.0620 .3360 411 ---- ---- ---- .2745A .2795 ---- ---- 415 ---- ---- .2975A .2975A .3030 -.0660 .3690 420 ---- ---- .3295A .3295A .3340 -.0700 .4040 425 ---- ---- .3615A .3615A .3670 -.0730 .4400 430 ---- ---- .3950A .3950A .4010 -.0770 .4780 435 ---- ---- .4305A .4305A .4365 -.0805 .5170 440 ---- ---- .4665A .4665A .4735 -.0835 .5570 445 ---- ---- .5045A .5045A .5115 -.0865 .5980 450 ---- ---- .5430A .5430A .5505 -.0895 .6400 455 ---- ---- .5870A .5870A .5910 -.0920 .6830 460 ---- ---- .6280A .6280A .6325 -.0945 .7270 465 ---- ---- .6715A .6715A .6745 -.0970 .7715 470 ---- ---- .7085A .7085A .7175 -.0990 .8165 475 ---- ---- ---- ---- .7615 -.1010 .8625 480 ---- ---- .7965A .7965A .8060 -.1025 .9085 485 ---- ---- ---- ---- .8515 -.1035 .9550 490 ---- ---- .8870A .8870A .8970 -.1050 1.0020 495 ---- ---- ---- ---- .9435 -.1060 1.0495 500 ---- ---- .9795A .9795A .9900 -.1075 1.0975 505 ---- ---- ---- ---- 1.0375 -.1080 1.1455 510 ---- ---- ---- ---- 1.0850 -.1090 1.1940 515 ---- ---- ---- ---- 1.1325 -.1100 1.2425 520 ---- ---- 1.1695A 1.1695A 1.1805 -.1110 1.2915 525 ---- ---- ---- ---- 1.2290 -.1115 1.3405 530 ---- ---- 1.2660A 1.2660A 1.2775 -.1120 1.3895 535 ---- ---- ---- ---- 1.3260 -.1125 1.4385 540 ---- ---- 1.3635A 1.3635A 1.3750 -.1130 1.4880 545 ---- ---- ---- ---- 1.4240 -.1135 1.5375 550 ---- ---- 1.4615A 1.4615A 1.4735 -.1140 1.5875 555 ---- ---- ---- ---- 1.5225 -.1145 1.6370 560 ---- ---- ---- ---- 1.5720 -.1150 1.6870 565 ---- ---- ---- ---- 1.6215 -.1155 1.7370 570 ---- ---- ---- ---- 1.6710 -.1160 1.7870 575 ---- ---- ---- ---- 1.7210 -.1160 1.8370 580 ---- ---- ---- ---- 1.7705 -.1165 1.8870 600 ---- ---- ---- ---- 1.9705 -.1165 2.0870 625 ---- ---- ---- ---- 2.2205 -.1165 2.3370 650 ---- ---- ---- ---- 2.4705 -.1165 2.5870 675 ---- ---- ---- ---- 2.7205 -.1165 2.8370 700 ---- ---- ---- ---- 2.9705 -.1165 3.0870 725 ---- ---- ---- ---- 3.2205 -.1165 3.3370 750 ---- ---- ---- ---- 3.4705 -.1165 3.5870 775 ---- ---- ---- ---- 3.7205 -.1165 3.8370 800 ---- ---- ---- ---- 3.9705 -.1165 4.0870 825 ---- ---- ---- ---- 4.2205 -.1165 4.3370 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 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0020 -.0005 .0025 3 225 ---- ---- ---- ---- .0025 -.0005 .0030 20 230 ---- ---- ---- ---- .0025 -.0010 .0035 112 235 ---- ---- ---- ---- .0030 -.0010 .0040 11 240 ---- ---- ---- ---- .0040 -.0010 .0050 25 245 ---- ---- ---- ---- .0045 -.0010 .0055 250 .0055 .0055 .0045 .0055B .0050 -.0015 300 .0065 87 255 ---- ---- ---- ---- .0060 -.0015 .0075 25 25 260 ---- ---- .0080A .0080A .0070 -.0020 .0090 2 265 ---- ---- .0090A .0090A .0080 -.0020 .0100 270 ---- ---- .0100A .0100A .0090 -.0030 .0120 210 275 ---- ---- .0115A .0115A .0105 -.0030 .0135 156 280 ---- ---- .0130A .0130A .0120 -.0035 .0155 2 285 .0130 .0130 .0130 .0135B .0140 -.0040 1 .0180 400 290 ---- ---- .0170A .0170A .0160 -.0045 .0205 8 295 ---- ---- .0190A .0190A .0185 -.0050 .0235 300 ---- ---- .0220A .0220A .0210 -.0060 .0270 402 305 ---- ---- .0250A .0250A .0240 -.0070 .0310 310 ---- ---- .0285A .0285A .0275 -.0080 .0355 1 315 ---- ---- .0325A .0325A .0320 -.0085 .0405 10 320 ---- ---- .0370A .0370A .0365 -.0100 .0465 1 9 325 ---- ---- .0425A .0425A .0420 -.0115 .0535 10 205 330 ---- ---- .0485A .0485A .0480 -.0130 .0610 20 63 335 ---- ---- .0550A .0550A .0550 -.0150 .0700 5 340 .0660 .0660 .0630A .0670B .0630 -.0170 152 .0800 10 10 345 ---- ---- .0715A .0715A .0720 -.0190 .0910 200 350 .0845 .0845 .0815A .0815A .0825 -.0210 10 .1035 9 355 ---- ---- .0925A .0925A .0935 -.0240 .1175 18 360 ---- ---- .1045A .1045A .1065 -.0260 .1325 200 365 .1210 .1210 .1185A .1245B .1205 -.0290 10 .1495 370 ---- ---- .1335A .1335A .1355 -.0325 .1680 10 375 ---- ---- .1500A .1500A .1525 -.0355 .1880 15 380 ---- ---- .1680A .1680A .1710 -.0385 .2095 9 385 ---- ---- .1875A .1875A .1910 -.0415 .2325 12 390 ---- ---- .2090A .2090A .2125 -.0445 .2570 2 13 395 ---- ---- .2320A .2320A .2355 -.0480 .2835 400 .2680 .2680 .2560A .2560A .2605 -.0510 1 .3115 405 .2825 .2825 .2820A .2950B .2865 -.0545 10 .3410 410 ---- ---- .3090A .3090A .3140 -.0580 .3720 415 ---- ---- .3375A .3375A .3430 -.0615 .4045 420 ---- ---- .3675A .3675A .3735 -.0650 .4385 425 ---- ---- .4005A .4005A .4055 -.0680 .4735 430 ---- ---- .4335A .4335A .4385 -.0715 .5100 435 ---- ---- .4675A .4675A .4730 -.0745 .5475 440 ---- ---- .5025A .5025A .5085 -.0775 .5860 1 445 ---- ---- .5390A .5390A .5450 -.0810 .6260 450 ---- ---- .5765A .5765A .5830 -.0835 .6665 455 ---- ---- .6150A .6150A .6215 -.0860 .7075 460 ---- ---- .6540A .6540A .6615 -.0885 .7500 465 ---- ---- .6980A .6980A .7020 -.0905 .7925 470 ---- ---- .7355A .7355A .7435 -.0925 .8360 475 ---- ---- .7910A .7910A .7855 -.0945 .8800 480 ---- ---- .8200A .8200A .8285 -.0965 .9250 485 ---- ---- .8770A .8770A .8720 -.0980 .9700 490 ---- ---- .9075A .9075A .9160 -.1000 1.0160 495 ---- ---- ---- ---- .9610 -.1010 1.0620 500 ---- ---- .9970A .9970A 1.0060 -.1025 1.1085 505 ---- ---- ---- ---- 1.0520 -.1035 1.1555 510 ---- ---- ---- ---- 1.0980 -.1050 1.2030 515 ---- ---- ---- ---- 1.1445 -.1060 1.2505 520 ---- ---- 1.1815A 1.1815A 1.1915 -.1070 1.2985 525 ---- ---- ---- ---- 1.2385 -.1080 1.3465 530 ---- ---- 1.2760A 1.2760A 1.2860 -.1090 1.3950 535 ---- ---- ---- ---- 1.3340 -.1095 1.4435 540 ---- ---- 1.3720A 1.3720A 1.3820 -.1100 1.4920 545 ---- ---- ---- ---- 1.4300 -.1110 1.5410 550 ---- ---- 1.4685A 1.4685A 1.4785 -.1115 1.5900 555 ---- ---- ---- ---- 1.5270 -.1125 1.6395 560 ---- ---- 1.5655A 1.5655A 1.5760 -.1125 1.6885 565 ---- ---- ---- ---- 1.6245 -.1135 1.7380 570 ---- ---- 1.6635A 1.6635A 1.6740 -.1135 1.7875 575 ---- ---- ---- ---- 1.7230 -.1145 1.8375 580 ---- ---- 1.7615A 1.7615A 1.7725 -.1145 1.8870 600 ---- ---- ---- ---- 1.9705 -.1165 2.0870 625 ---- ---- ---- ---- 2.2205 -.1165 2.3370 650 ---- ---- ---- ---- 2.4705 -.1165 2.5870 675 ---- ---- ---- ---- 2.7205 -.1165 2.8370 700 ---- ---- ---- ---- 2.9705 -.1165 3.0870 725 ---- ---- ---- ---- 3.2205 -.1165 3.3370 750 ---- ---- ---- ---- 3.4705 -.1165 3.5870 775 ---- ---- ---- ---- 3.7205 -.1165 3.8370 800 ---- ---- ---- ---- 3.9705 -.1165 4.0870 825 ---- ---- ---- ---- 4.2205 -.1165 4.3370 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 UNCH .0010 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0040 -.0010 .0050 225 ---- ---- ---- ---- .0045 -.0010 .0055 230 ---- ---- ---- ---- .0055 -.0010 .0065 235 ---- ---- ---- ---- .0065 -.0010 .0075 240 ---- ---- ---- ---- .0070 -.0020 .0090 245 ---- ---- ---- ---- .0085 -.0015 .0100 250 ---- ---- ---- ---- .0095 -.0020 .0115 1 1 255 ---- ---- .0120A .0120A .0110 -.0020 .0130 260 ---- ---- .0130A .0130A .0120 -.0030 .0150 265 ---- ---- .0145A .0145A .0140 -.0030 .0170 270 ---- ---- .0165A .0165A .0155 -.0035 .0190 275 ---- ---- .0185A .0185A .0175 -.0040 .0215 280 ---- ---- .0210A .0210A .0200 -.0045 .0245 10 285 ---- ---- .0235A .0235A .0225 -.0050 .0275 290 ---- ---- .0265A .0265A .0255 -.0055 .0310 10 295 ---- ---- .0300A .0300A .0290 -.0065 .0355 2 300 ---- ---- .0335A .0335A .0325 -.0075 .0400 23 305 ---- ---- .0380A .0380A .0370 -.0080 .0450 310 ---- ---- .0425A .0425A .0420 -.0090 .0510 315 ---- ---- .0480A .0480A .0475 -.0105 .0580 11 320 ---- ---- .0545A .0545A .0540 -.0115 .0655 325 ---- ---- .0615A .0615A .0610 -.0130 .0740 330 ---- ---- .0690A .0690A .0690 -.0145 .0835 1 335 ---- ---- .0775A .0775A .0780 -.0160 .0940 340 ---- ---- .0870A .0870A .0875 -.0180 .1055 7 345 ---- ---- .0980A .0980A .0985 -.0200 .1185 110 350 ---- ---- .1095A .1095A .1105 -.0220 .1325 3 3 355 ---- ---- .1225A .1225A .1235 -.0240 .1475 2 360 ---- ---- .1365A .1365A .1380 -.0265 .1645 257 266 365 ---- ---- .1515A .1515A .1535 -.0290 .1825 10 370 ---- ---- .1685A .1685A .1705 -.0315 .2020 93 375 ---- ---- .1865A .1865A .1890 -.0340 .2230 4 380 ---- ---- .2060A .2060A .2085 -.0370 .2455 8 385 ---- ---- .2265A .2265A .2295 -.0400 .2695 26 390 ---- ---- .2485A .2485A .2515 -.0430 .2945 94 395 .2910 .2910 .2720A .2720A .2755 -.0460 18 .3215 400 ---- ---- .2970A .2970A .3005 -.0490 .3495 4 405 ---- ---- .3230A .3230A .3265 -.0520 .3785 410 ---- ---- .3500A .3500A .3540 -.0555 .4095 415 ---- ---- .3790A .3790A .3830 -.0580 .4410 420 .4295 .4295 .4085A .4315B .4130 -.0610 8 .4740 425 ---- ---- .4405A .4405A .4445 -.0640 .5085 430 ---- ---- .4725A .4725A .4765 -.0670 .5435 435 ---- ---- .5055A .5055A .5100 -.0700 .5800 440 .5680 .5680 .5400A .5590A .5445 -.0725 2 .6170 445 ---- ---- .5750A .5750A .5800 -.0750 .6550 450 ---- ---- .6115A .6115A .6165 -.0775 .6940 455 ---- ---- .6485A .6485A .6535 -.0805 .7340 460 ---- ---- .6865A .6865A .6920 -.0825 .7745 465 ---- ---- .7250A .7250A .7310 -.0850 .8160 470 ---- ---- .7645A .7645A .7710 -.0870 .8580 475 ---- ---- ---- ---- .8115 -.0890 .9005 480 ---- ---- .8460A .8460A .8530 -.0910 .9440 485 ---- ---- ---- ---- .8950 -.0930 .9880 490 ---- ---- .9300A .9300A .9375 -.0945 1.0320 495 ---- ---- ---- ---- .9805 -.0965 1.0770 500 1.0470 1.0470 1.0170A 1.0435A 1.0245 -.0980 1 1.1225 505 ---- ---- ---- ---- 1.0685 -.0995 1.1680 510 ---- ---- ---- ---- 1.1135 -.1010 1.2145 515 ---- ---- ---- ---- 1.1585 -.1025 1.2610 520 ---- ---- 1.1965A 1.1965A 1.2040 -.1035 1.3075 525 ---- ---- ---- ---- 1.2500 -.1045 1.3545 530 1.3215 1.3215 1.2890A 1.3175A 1.2965 -.1055 1 1.4020 535 ---- ---- ---- ---- 1.3430 -.1065 1.4495 540 ---- ---- 1.3825A 1.3825A 1.3905 -.1070 1.4975 545 ---- ---- ---- ---- 1.4375 -.1080 1.5455 550 ---- ---- 1.4775A 1.4775A 1.4850 -.1090 1.5940 1 555 ---- ---- ---- ---- 1.5330 -.1095 1.6425 560 ---- ---- 1.5730A 1.5730A 1.5810 -.1100 1.6910 1 565 ---- ---- ---- ---- 1.6290 -.1110 1.7400 570 ---- ---- 1.6695A 1.6695A 1.6775 -.1115 1.7890 1 575 ---- ---- ---- ---- 1.7260 -.1120 1.8380 580 ---- ---- 1.7665A 1.7665A 1.7750 -.1120 1.8870 600 ---- ---- 1.9625A 1.9625A 1.9710 -.1145 2.0855 625 ---- ---- ---- ---- 2.2190 -.1160 2.3350 650 ---- ---- ---- ---- 2.4685 -.1165 2.5850 675 ---- ---- ---- ---- 2.7185 -.1165 2.8350 700 ---- ---- ---- ---- 2.9685 -.1165 3.0850 725 ---- ---- ---- ---- 3.2185 -.1165 3.3350 750 ---- ---- ---- ---- 3.4685 -.1165 3.5850 775 ---- ---- ---- ---- 3.7185 -.1165 3.8350 800 ---- ---- ---- ---- 3.9685 -.1165 4.0850 825 ---- ---- ---- ---- 4.2185 -.1165 4.3350 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 UNCH .0005 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0035 -.0010 .0045 25 25 220 ---- ---- ---- ---- .0065 -.0015 .0080 225 ---- ---- ---- ---- .0075 -.0015 .0090 230 ---- ---- ---- ---- .0085 -.0015 .0100 235 ---- ---- ---- ---- .0095 -.0020 .0115 23 240 ---- ---- ---- ---- .0110 -.0020 .0130 245 ---- ---- .0145A .0145A .0125 -.0025 .0150 250 ---- ---- .0160A .0160A .0140 -.0025 .0165 255 ---- ---- .0175A .0175A .0160 -.0030 .0190 260 ---- ---- .0195A .0195A .0180 -.0030 .0210 65 265 ---- ---- .0210A .0210A .0200 -.0035 .0235 270 ---- ---- .0240A .0240A .0225 -.0040 .0265 10 275 ---- ---- .0265A .0265A .0250 -.0050 .0300 280 ---- ---- .0295A .0295A .0280 -.0055 .0335 285 ---- ---- .0330A .0330A .0315 -.0060 .0375 290 ---- ---- .0370A .0370A .0355 -.0065 .0420 295 ---- ---- .0410A .0410A .0400 -.0070 .0470 50 300 ---- ---- .0460A .0460A .0445 -.0080 .0525 1 305 ---- ---- .0515A .0515A .0500 -.0090 .0590 310 ---- ---- .0575A .0575A .0565 -.0095 .0660 20 315 ---- ---- .0640A .0640A .0630 -.0110 .0740 6 320 ---- ---- .0715A .0715A .0705 -.0125 .0830 1 325 ---- ---- .0795A .0795A .0790 -.0135 .0925 1 330 ---- ---- .0885A .0885A .0885 -.0150 .1035 60 335 ---- ---- .0985A .0985A .0985 -.0165 .1150 340 ---- ---- .1095A .1095A .1095 -.0185 .1280 345 ---- ---- .1215A .1215A .1215 -.0205 .1420 65 350 ---- ---- .1340A .1340A .1350 -.0225 .1575 355 ---- ---- .1485A .1485A .1490 -.0250 .1740 360 .1685 .1685 .1635A .1700B .1645 -.0270 2 .1915 365 ---- ---- .1800A .1800A .1810 -.0295 .2105 370 ---- ---- .1980A .1980A .1985 -.0325 .2310 200 375 ---- ---- .2165A .2165A .2180 -.0345 .2525 8 380 ---- ---- .2370A .2370A .2380 -.0375 .2755 10 21 385 ---- ---- .2580A .2580A .2595 -.0405 .3000 390 .3030 .3030 .2810 .2810A .2825 -.0430 162 .3255 207 395 .3160 .3160 .3045A .3175B .3065 -.0455 10 .3520 400 ---- ---- .3300A .3300A .3315 -.0485 .3800 405 ---- ---- .3560A .3560A .3580 -.0515 .4095 410 ---- ---- .3835A .3835A .3855 -.0540 .4395 1 415 ---- ---- .4120A .4120A .4145 -.0565 .4710 3 420 ---- ---- .4415A .4415A .4445 -.0590 .5035 1 425 ---- ---- .4720A .4720A .4755 -.0620 .5375 430 ---- ---- .5050A .5050A .5075 -.0645 .5720 435 ---- ---- .5375A .5375A .5405 -.0670 .6075 440 ---- ---- .5710A .5710A .5745 -.0695 .6440 445 ---- ---- .6060A .6060A .6095 -.0720 .6815 450 ---- ---- .6415A .6415A .6455 -.0740 .7195 455 ---- ---- .6780A .6780A .6820 -.0765 .7585 460 ---- ---- .7150A .7150A .7195 -.0785 .7980 465 ---- ---- .7530A .7530A .7580 -.0805 .8385 470 ---- ---- .7920A .7920A .7970 -.0825 .8795 475 ---- ---- .8315A .8315A .8365 -.0845 .9210 480 ---- ---- .8715A .8715A .8770 -.0865 .9635 485 ---- ---- ---- ---- .9180 -.0885 1.0065 490 ---- ---- .9540A .9540A .9595 -.0900 1.0495 495 ---- ---- ---- ---- 1.0015 -.0920 1.0935 500 ---- ---- 1.0385A 1.0385A 1.0445 -.0935 1.1380 505 ---- ---- ---- ---- 1.0875 -.0950 1.1825 510 ---- ---- ---- ---- 1.1315 -.0965 1.2280 515 ---- ---- ---- ---- 1.1755 -.0980 1.2735 520 ---- ---- 1.2140A 1.2140A 1.2200 -.0995 1.3195 525 ---- ---- ---- ---- 1.2650 -.1005 1.3655 530 ---- ---- 1.3045A 1.3045A 1.3105 -.1015 1.4120 535 ---- ---- ---- ---- 1.3565 -.1025 1.4590 540 ---- ---- 1.3960A 1.3960A 1.4025 -.1035 1.5060 545 ---- ---- ---- ---- 1.4490 -.1045 1.5535 550 ---- ---- 1.4890A 1.4890A 1.4955 -.1055 1.6010 555 ---- ---- ---- ---- 1.5425 -.1065 1.6490 560 ---- ---- 1.5830A 1.5830A 1.5900 -.1070 1.6970 565 ---- ---- ---- ---- 1.6370 -.1080 1.7450 570 ---- ---- 1.6785A 1.6785A 1.6850 -.1085 1.7935 575 ---- ---- ---- ---- 1.7330 -.1090 1.8420 580 ---- ---- 1.7740A 1.7740A 1.7810 -.1100 1.8910 600 ---- ---- 1.9675A 1.9675A 1.9745 -.1125 2.0870 625 ---- ---- ---- ---- 2.2200 -.1150 2.3350 650 ---- ---- ---- ---- 2.4685 -.1165 2.5850 675 ---- ---- ---- ---- 2.7185 -.1165 2.8350 700 ---- ---- ---- ---- 2.9685 -.1165 3.0850 725 ---- ---- ---- ---- 3.2185 -.1165 3.3350 750 ---- ---- ---- ---- 3.4685 -.1165 3.5850 775 ---- ---- ---- ---- 3.7185 -.1165 3.8350 800 ---- ---- ---- ---- 3.9685 -.1165 4.0850 825 ---- ---- ---- ---- 4.2185 -.1165 4.3350 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 UNCH .0020 175 ---- ---- ---- ---- .0040 UNCH .0040 200 ---- ---- ---- ---- .0070 UNCH .0070 220 ---- ---- ---- ---- .0100 UNCH .0100 225 ---- ---- ---- ---- .0110 UNCH .0110 230 ---- ---- ---- ---- .0120 -.0005 .0125 235 ---- ---- ---- ---- .0135 UNCH .0135 240 ---- ---- ---- ---- .0145 -.0005 .0150 245 ---- ---- ---- ---- .0160 -.0005 .0165 250 ---- ---- ---- ---- .0175 -.0010 .0185 255 ---- ---- ---- ---- .0195 -.0010 .0205 10 260 ---- ---- ---- ---- .0215 -.0015 .0230 265 ---- ---- ---- ---- .0240 -.0020 .0260 270 ---- ---- ---- ---- .0270 -.0020 .0290 275 ---- ---- ---- ---- .0305 -.0025 .0330 280 ---- ---- ---- ---- .0340 -.0035 .0375 285 ---- ---- .0415A .0415A .0385 -.0040 .0425 290 ---- ---- .0465A .0465A .0435 -.0045 .0480 295 ---- ---- .0520A .0520A .0490 -.0050 .0540 300 ---- ---- .0580A .0580A .0550 -.0060 .0610 305 ---- ---- .0645A .0645A .0615 -.0070 .0685 310 ---- ---- .0720A .0720A .0690 -.0080 .0770 315 ---- ---- .0800A .0800A .0770 -.0095 .0865 320 ---- ---- .0885A .0885A .0860 -.0105 .0965 325 ---- ---- .0985A .0985A .0955 -.0120 .1075 330 ---- ---- .1090A .1090A .1060 -.0130 .1190 335 ---- ---- .1200A .1200A .1175 -.0145 .1320 340 ---- ---- .1320A .1320A .1300 -.0160 .1460 345 ---- ---- .1455A .1455A .1430 -.0175 .1605 350 ---- ---- .1595A .1595A .1570 -.0195 .1765 3 355 ---- ---- .1745A .1745A .1720 -.0215 .1935 360 ---- ---- .1905A .1905A .1885 -.0235 .2120 365 ---- ---- .2075A .2075A .2055 -.0260 .2315 370 ---- ---- .2260A .2260A .2240 -.0280 .2520 375 ---- ---- .2455A .2455A .2435 -.0305 .2740 3 380 ---- ---- .2660A .2660A .2645 -.0325 .2970 385 ---- ---- .2880A .2880A .2865 -.0350 .3215 390 .3100 .3100 .3100 .3120B .3095 -.0380 2 .3475 395 ---- ---- .3345A .3345A .3340 -.0405 .3745 400 ---- ---- .3600A .3600A .3590 -.0435 .4025 1 1 405 ---- ---- .3860A .3860A .3860 -.0460 .4320 410 ---- ---- .4135A .4135A .4135 -.0485 .4620 415 ---- ---- .4415A .4415A .4420 -.0520 .4940 420 .4750 .4750 .4710A .4710A .4720 -.0545 1 .5265 1 425 ---- ---- .5015A .5015A .5025 -.0575 .5600 430 ---- ---- .5330A .5330A .5340 -.0605 .5945 435 ---- ---- .5655A .5655A .5665 -.0630 .6295 440 ---- ---- .5990A .5990A .6000 -.0660 .6660 445 ---- ---- .6330A .6330A .6345 -.0685 .7030 450 ---- ---- .6680A .6680A .6695 -.0710 .7405 455 ---- ---- .7040A .7040A .7055 -.0735 .7790 460 ---- ---- .7405A .7405A .7425 -.0760 .8185 465 ---- ---- .7780A .7780A .7800 -.0785 .8585 470 ---- ---- .8160A .8160A .8180 -.0810 .8990 475 ---- ---- .8550A .8550A .8570 -.0830 .9400 480 ---- ---- .8945A .8945A .8970 -.0845 .9815 485 ---- ---- .9345A .9345A .9370 -.0870 1.0240 490 ---- ---- .9750A .9750A .9780 -.0885 1.0665 495 ---- ---- ---- ---- 1.0195 -.0905 1.1100 500 ---- ---- 1.0585A 1.0585A 1.0615 -.0920 1.1535 505 ---- ---- ---- ---- 1.1040 -.0935 1.1975 510 ---- ---- ---- ---- 1.1470 -.0950 1.2420 515 ---- ---- ---- ---- 1.1905 -.0965 1.2870 520 ---- ---- 1.2305A 1.2305A 1.2345 -.0975 1.3320 525 ---- ---- ---- ---- 1.2785 -.0990 1.3775 530 ---- ---- 1.3195A 1.3195A 1.3235 -.1000 1.4235 535 ---- ---- ---- ---- 1.3685 -.1010 1.4695 540 ---- ---- 1.4095A 1.4095A 1.4135 -.1025 1.5160 545 ---- ---- ---- ---- 1.4595 -.1035 1.5630 550 ---- ---- 1.5010A 1.5010A 1.5055 -.1040 1.6095 555 ---- ---- ---- ---- 1.5515 -.1055 1.6570 560 ---- ---- 1.5940A 1.5940A 1.5985 -.1060 1.7045 565 ---- ---- ---- ---- 1.6450 -.1070 1.7520 570 ---- ---- 1.6875A 1.6875A 1.6920 -.1080 1.8000 575 ---- ---- ---- ---- 1.7395 -.1085 1.8480 580 ---- ---- 1.7825A 1.7825A 1.7870 -.1090 1.8960 600 ---- ---- 1.9740A 1.9740A 1.9790 -.1115 2.0905 625 ---- ---- ---- ---- 2.2225 -.1135 2.3360 650 ---- ---- ---- ---- 2.4695 -.1150 2.5845 675 ---- ---- ---- ---- 2.7185 -.1160 2.8345 700 ---- ---- ---- ---- 2.9685 -.1160 3.0845 725 ---- ---- ---- ---- 3.2185 -.1160 3.3345 750 ---- ---- ---- ---- 3.4685 -.1160 3.5845 775 ---- ---- ---- ---- 3.7185 -.1160 3.8345 800 ---- ---- ---- ---- 3.9685 -.1160 4.0845 825 ---- ---- ---- ---- 4.2185 -.1160 4.3345 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0030 +.0010 .0020 175 ---- ---- ---- ---- .0055 +.0015 .0040 200 ---- ---- ---- ---- .0090 +.0015 .0075 220 ---- ---- ---- ---- .0130 +.0015 .0115 225 ---- ---- ---- ---- .0140 +.0010 .0130 230 ---- ---- ---- ---- .0150 +.0005 .0145 235 ---- ---- ---- ---- .0165 +.0005 .0160 240 ---- ---- ---- ---- .0180 UNCH .0180 245 ---- ---- ---- ---- .0200 UNCH .0200 250 ---- ---- ---- ---- .0220 -.0005 .0225 255 ---- ---- ---- ---- .0245 -.0010 .0255 260 ---- ---- ---- ---- .0275 -.0010 .0285 265 ---- ---- ---- ---- .0305 -.0020 .0325 270 ---- ---- ---- ---- .0345 -.0025 .0370 275 ---- ---- ---- ---- .0385 -.0035 .0420 10 280 ---- ---- ---- ---- .0430 -.0045 .0475 285 ---- ---- .0530A .0530A .0485 -.0050 .0535 290 ---- ---- .0585A .0585A .0540 -.0065 .0605 295 ---- ---- .0650A .0650A .0605 -.0075 .0680 300 ---- ---- .0720A .0720A .0675 -.0090 .0765 305 ---- ---- .0800A .0800A .0755 -.0095 .0850 310 ---- ---- .0880A .0880A .0840 -.0110 .0950 315 ---- ---- .0950A .0950A .0930 -.0120 .1050 320 ---- ---- .1070A .1070A .1030 -.0135 .1165 325 ---- ---- .1180A .1180A .1140 -.0140 .1280 330 ---- ---- .1290A .1290A .1255 -.0155 .1410 335 ---- ---- .1415A .1415A .1380 -.0170 .1550 340 ---- ---- .1545A .1545A .1510 -.0185 .1695 345 ---- ---- .1685A .1685A .1650 -.0200 .1850 350 ---- ---- .1835A .1835A .1800 -.0215 .2015 355 ---- ---- .1995A .1995A .1960 -.0230 .2190 360 ---- ---- .2165A .2165A .2130 -.0245 .2375 365 ---- ---- .2345A .2345A .2310 -.0265 .2575 370 ---- ---- .2535A .2535A .2495 -.0290 .2785 375 ---- ---- .2735A .2735A .2695 -.0310 .3005 380 ---- ---- .2945A .2945A .2905 -.0330 .3235 385 ---- ---- .3165A .3165A .3130 -.0350 .3480 390 ---- ---- .3395A .3395A .3360 -.0375 .3735 395 ---- ---- .3635A .3635A .3600 -.0405 .4005 400 ---- ---- .3885A .3885A .3855 -.0430 .4285 405 .4150 .4165 .4150 .4150A .4120 -.0455 3 .4575 410 ---- ---- .4420A .4420A .4395 -.0480 .4875 415 ---- ---- .4705A .4705A .4680 -.0505 .5185 420 ---- ---- .4995A .4995A .4975 -.0535 .5510 425 ---- ---- .5300A .5300A .5280 -.0560 .5840 430 ---- ---- .5610A .5610A .5595 -.0585 .6180 435 ---- ---- .5930A .5930A .5915 -.0615 .6530 440 ---- ---- .6260A .6260A .6245 -.0645 .6890 445 ---- ---- .6600A .6600A .6590 -.0665 .7255 450 ---- ---- .6945A .6945A .6935 -.0695 .7630 455 ---- ---- .7300A .7300A .7295 -.0715 .8010 460 ---- ---- .7660A .7660A .7655 -.0740 .8395 465 ---- ---- .8030A .8030A .8025 -.0765 .8790 470 ---- ---- .8405A .8405A .8405 -.0785 .9190 475 ---- ---- .8785A .8785A .8790 -.0805 .9595 480 ---- ---- .9175A .9175A .9180 -.0825 1.0005 485 ---- ---- .9570A .9570A .9575 -.0845 1.0420 490 ---- ---- .9970A .9970A .9980 -.0860 1.0840 495 ---- ---- 1.0375A 1.0375A 1.0385 -.0880 1.1265 500 ---- ---- 1.0785A 1.0785A 1.0800 -.0890 1.1690 505 ---- ---- ---- ---- 1.1215 -.0910 1.2125 510 ---- ---- ---- ---- 1.1640 -.0920 1.2560 515 ---- ---- ---- ---- 1.2065 -.0935 1.3000 520 ---- ---- 1.2475A 1.2475A 1.2495 -.0950 1.3445 525 ---- ---- ---- ---- 1.2930 -.0965 1.3895 530 ---- ---- 1.3350A 1.3350A 1.3370 -.0975 1.4345 535 ---- ---- ---- ---- 1.3815 -.0985 1.4800 540 ---- ---- 1.4235A 1.4235A 1.4260 -.0995 1.5255 545 ---- ---- ---- ---- 1.4710 -.1005 1.5715 550 ---- ---- 1.5140A 1.5140A 1.5165 -.1015 1.6180 555 ---- ---- ---- ---- 1.5620 -.1025 1.6645 560 ---- ---- 1.6050A 1.6050A 1.6080 -.1030 1.7110 565 ---- ---- ---- ---- 1.6540 -.1040 1.7580 570 ---- ---- 1.6980A 1.6980A 1.7005 -.1050 1.8055 575 ---- ---- ---- ---- 1.7475 -.1050 1.8525 580 ---- ---- 1.7915A 1.7915A 1.7940 -.1065 1.9005 600 ---- ---- 1.9810A 1.9810A 1.9840 -.1085 2.0925 625 ---- ---- ---- ---- 2.2255 -.1115 2.3370 650 ---- ---- 2.4665A 2.4665A 2.4705 -.1140 2.5845 675 ---- ---- ---- ---- 2.7185 -.1160 2.8345 700 ---- ---- ---- ---- 2.9685 -.1160 3.0845 725 ---- ---- ---- ---- 3.2185 -.1160 3.3345 750 ---- ---- ---- ---- 3.4685 -.1160 3.5845 775 ---- ---- ---- ---- 3.7185 -.1160 3.8345 800 ---- ---- ---- ---- 3.9685 -.1160 4.0845 825 ---- ---- ---- ---- 4.2185 -.1160 4.3345 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 UNCH .0010 200 ---- ---- ---- ---- .0035 UNCH .0035 220 ---- ---- ---- ---- .0075 -.0005 .0080 225 ---- ---- ---- ---- .0090 -.0005 .0095 230 ---- ---- ---- ---- .0110 -.0005 .0115 235 ---- ---- ---- ---- .0130 -.0010 .0140 240 ---- ---- ---- ---- .0155 -.0010 .0165 245 ---- ---- ---- ---- .0180 -.0015 .0195 250 ---- ---- ---- ---- .0210 -.0020 .0230 255 ---- ---- ---- ---- .0245 -.0020 .0265 260 ---- ---- ---- ---- .0285 -.0025 .0310 265 ---- ---- ---- ---- .0330 -.0030 .0360 270 ---- ---- ---- ---- .0375 -.0035 .0410 275 ---- ---- ---- ---- .0430 -.0040 .0470 280 ---- ---- ---- ---- .0485 -.0050 .0535 285 ---- ---- ---- ---- .0550 -.0055 .0605 290 ---- ---- ---- ---- .0620 -.0065 .0685 295 ---- ---- ---- ---- .0695 -.0075 .0770 300 ---- ---- ---- ---- .0775 -.0085 .0860 305 ---- ---- ---- ---- .0865 -.0095 .0960 310 ---- ---- ---- ---- .0960 -.0105 .1065 315 ---- ---- ---- ---- .1065 -.0115 .1180 320 ---- ---- ---- ---- .1175 -.0130 .1305 325 ---- ---- ---- ---- .1290 -.0145 .1435 330 ---- ---- ---- ---- .1415 -.0160 .1575 335 ---- ---- ---- ---- .1550 -.0175 .1725 340 ---- ---- ---- ---- .1690 -.0195 .1885 345 ---- ---- ---- ---- .1840 -.0210 .2050 350 ---- ---- ---- ---- .2000 -.0225 .2225 355 ---- ---- ---- ---- .2165 -.0245 .2410 360 ---- ---- ---- ---- .2345 -.0260 .2605 365 ---- ---- ---- ---- .2530 -.0280 .2810 370 ---- ---- ---- ---- .2720 -.0305 .3025 375 ---- ---- ---- ---- .2925 -.0330 .3255 380 ---- ---- ---- ---- .3135 -.0355 .3490 385 ---- ---- ---- ---- .3360 -.0375 .3735 390 ---- ---- ---- ---- .3590 -.0400 .3990 395 ---- ---- ---- ---- .3835 -.0420 .4255 400 ---- ---- ---- ---- .4085 -.0450 .4535 405 ---- ---- ---- ---- .4345 -.0475 .4820 410 ---- ---- ---- ---- .4620 -.0495 .5115 415 ---- ---- ---- ---- .4900 -.0525 .5425 420 ---- ---- ---- ---- .5195 -.0545 .5740 425 ---- ---- ---- ---- .5495 -.0570 .6065 430 ---- ---- ---- ---- .5805 -.0590 .6395 435 ---- ---- ---- ---- .6125 -.0610 .6735 440 ---- ---- ---- ---- .6450 -.0635 .7085 445 ---- ---- ---- ---- .6785 -.0660 .7445 450 ---- ---- ---- ---- .7130 -.0680 .7810 455 ---- ---- ---- ---- .7485 -.0695 .8180 460 ---- ---- ---- ---- .7840 -.0720 .8560 465 ---- ---- ---- ---- .8210 -.0735 .8945 470 ---- ---- ---- ---- .8580 -.0755 .9335 475 ---- ---- ---- ---- .8960 -.0770 .9730 480 ---- ---- ---- ---- .9345 -.0790 1.0135 485 ---- ---- ---- ---- .9740 -.0800 1.0540 490 ---- ---- ---- ---- 1.0135 -.0820 1.0955 495 ---- ---- ---- ---- 1.0535 -.0835 1.1370 500 ---- ---- ---- ---- 1.0945 -.0845 1.1790 505 ---- ---- ---- ---- 1.1355 -.0860 1.2215 510 ---- ---- ---- ---- 1.1775 -.0875 1.2650 515 ---- ---- ---- ---- 1.2195 -.0885 1.3080 520 ---- ---- ---- ---- 1.2620 -.0900 1.3520 525 ---- ---- ---- ---- 1.3050 -.0910 1.3960 530 ---- ---- ---- ---- 1.3480 -.0925 1.4405 535 ---- ---- ---- ---- 1.3920 -.0935 1.4855 540 ---- ---- ---- ---- 1.4360 -.0950 1.5310 545 ---- ---- ---- ---- 1.4800 -.0965 1.5765 550 ---- ---- ---- ---- 1.5250 -.0970 1.6220 555 ---- ---- ---- ---- 1.5700 -.0985 1.6685 560 ---- ---- ---- ---- 1.6155 -.0990 1.7145 565 ---- ---- ---- ---- 1.6610 -.1005 1.7615 570 ---- ---- ---- ---- 1.7070 -.1010 1.8080 575 ---- ---- ---- ---- 1.7530 -.1025 1.8555 580 ---- ---- ---- ---- 1.7995 -.1035 1.9030 600 ---- ---- ---- ---- 1.9875 -.1070 2.0945 625 ---- ---- ---- ---- 2.2275 -.1115 2.3390 650 ---- ---- ---- ---- 2.4720 -.1155 2.5875 675 ---- ---- ---- ---- 2.7205 -.1170 2.8375 700 ---- ---- ---- ---- 2.9705 -.1170 3.0875 725 ---- ---- ---- ---- 3.2205 -.1170 3.3375 750 ---- ---- ---- ---- 3.4705 -.1170 3.5875 775 ---- ---- ---- ---- 3.7205 -.1170 3.8375 800 ---- ---- ---- ---- 3.9705 -.1170 4.0875 825 ---- ---- ---- ---- 4.2205 -.1170 4.3375 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 UNCH .0015 200 ---- ---- ---- ---- .0050 UNCH .0050 220 ---- ---- ---- ---- .0105 -.0005 .0110 225 ---- ---- ---- ---- .0125 -.0005 .0130 230 ---- ---- ---- ---- .0150 -.0005 .0155 235 ---- ---- ---- ---- .0175 -.0010 .0185 240 ---- ---- ---- ---- .0205 -.0010 .0215 245 ---- ---- ---- ---- .0235 -.0015 .0250 250 ---- ---- ---- ---- .0270 -.0020 .0290 255 ---- ---- ---- ---- .0315 -.0020 .0335 260 ---- ---- ---- ---- .0360 -.0025 .0385 265 ---- ---- ---- ---- .0405 -.0035 .0440 270 ---- ---- ---- ---- .0460 -.0040 .0500 275 ---- ---- ---- ---- .0520 -.0045 .0565 280 ---- ---- ---- ---- .0585 -.0050 .0635 285 ---- ---- ---- ---- .0660 -.0055 .0715 290 ---- ---- ---- ---- .0735 -.0065 .0800 295 ---- ---- ---- ---- .0815 -.0075 .0890 300 ---- ---- ---- ---- .0905 -.0085 .0990 305 ---- ---- ---- ---- .1005 -.0095 .1100 310 ---- ---- ---- ---- .1105 -.0105 .1210 315 ---- ---- ---- ---- .1215 -.0120 .1335 320 ---- ---- ---- ---- .1330 -.0135 .1465 325 ---- ---- ---- ---- .1455 -.0145 .1600 330 ---- ---- ---- ---- .1590 -.0160 .1750 335 ---- ---- ---- ---- .1730 -.0175 .1905 340 ---- ---- ---- ---- .1875 -.0190 .2065 345 ---- ---- ---- ---- .2030 -.0210 .2240 350 ---- ---- ---- ---- .2195 -.0225 .2420 355 ---- ---- ---- ---- .2370 -.0240 .2610 360 ---- ---- ---- ---- .2550 -.0260 .2810 365 ---- ---- ---- ---- .2735 -.0280 .3015 370 ---- ---- ---- ---- .2935 -.0300 .3235 375 ---- ---- ---- ---- .3140 -.0320 .3460 380 ---- ---- ---- ---- .3355 -.0345 .3700 385 ---- ---- ---- ---- .3580 -.0365 .3945 390 ---- ---- ---- ---- .3815 -.0385 .4200 395 ---- ---- ---- ---- .4055 -.0415 .4470 400 ---- ---- ---- ---- .4310 -.0435 .4745 405 ---- ---- ---- ---- .4570 -.0460 .5030 410 ---- ---- ---- ---- .4845 -.0480 .5325 415 ---- ---- ---- ---- .5125 -.0505 .5630 420 ---- ---- ---- ---- .5415 -.0530 .5945 425 ---- ---- ---- ---- .5715 -.0550 .6265 430 ---- ---- ---- ---- .6025 -.0570 .6595 435 ---- ---- ---- ---- .6340 -.0595 .6935 440 ---- ---- ---- ---- .6665 -.0615 .7280 445 ---- ---- ---- ---- .7000 -.0635 .7635 450 ---- ---- ---- ---- .7340 -.0655 .7995 455 ---- ---- ---- ---- .7690 -.0675 .8365 460 ---- ---- ---- ---- .8045 -.0695 .8740 465 ---- ---- ---- ---- .8405 -.0715 .9120 470 ---- ---- ---- ---- .8775 -.0730 .9505 475 ---- ---- ---- ---- .9150 -.0745 .9895 480 ---- ---- ---- ---- .9530 -.0765 1.0295 485 ---- ---- ---- ---- .9920 -.0775 1.0695 490 ---- ---- ---- ---- 1.0310 -.0795 1.1105 495 ---- ---- ---- ---- 1.0710 -.0805 1.1515 500 ---- ---- ---- ---- 1.1110 -.0820 1.1930 505 ---- ---- ---- ---- 1.1520 -.0835 1.2355 510 ---- ---- ---- ---- 1.1930 -.0850 1.2780 515 ---- ---- ---- ---- 1.2345 -.0860 1.3205 520 ---- ---- ---- ---- 1.2765 -.0875 1.3640 525 ---- ---- ---- ---- 1.3190 -.0885 1.4075 530 ---- ---- ---- ---- 1.3615 -.0900 1.4515 535 ---- ---- ---- ---- 1.4050 -.0910 1.4960 540 ---- ---- ---- ---- 1.4485 -.0925 1.5410 545 ---- ---- ---- ---- 1.4925 -.0935 1.5860 550 ---- ---- ---- ---- 1.5365 -.0945 1.6310 555 ---- ---- ---- ---- 1.5810 -.0955 1.6765 560 ---- ---- ---- ---- 1.6260 -.0965 1.7225 565 ---- ---- ---- ---- 1.6710 -.0980 1.7690 570 ---- ---- ---- ---- 1.7165 -.0985 1.8150 575 ---- ---- ---- ---- 1.7620 -.1000 1.8620 580 ---- ---- ---- ---- 1.8080 -.1010 1.9090 600 ---- ---- ---- ---- 1.9940 -.1050 2.0990 625 ---- ---- ---- ---- 2.2315 -.1095 2.3410 650 ---- ---- ---- ---- 2.4740 -.1135 2.5875 675 ---- ---- ---- ---- 2.7210 -.1165 2.8375 700 ---- ---- ---- ---- 2.9705 -.1170 3.0875 725 ---- ---- ---- ---- 3.2205 -.1170 3.3375 750 ---- ---- ---- ---- 3.4705 -.1170 3.5875 775 ---- ---- ---- ---- 3.7205 -.1170 3.8375 800 ---- ---- ---- ---- 3.9705 -.1170 4.0875 825 ---- ---- ---- ---- 4.2205 -.1170 4.3375 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0070 -.0005 .0075 220 ---- ---- ---- ---- .0140 -.0015 .0155 225 ---- ---- ---- ---- .0165 -.0015 .0180 230 ---- ---- ---- ---- .0195 -.0015 .0210 235 ---- ---- ---- ---- .0225 -.0020 .0245 240 ---- ---- ---- ---- .0260 -.0025 .0285 245 ---- ---- ---- ---- .0295 -.0030 .0325 250 ---- ---- ---- ---- .0340 -.0030 .0370 255 ---- ---- ---- ---- .0385 -.0040 .0425 260 ---- ---- ---- ---- .0440 -.0040 .0480 265 ---- ---- ---- ---- .0495 -.0045 .0540 270 ---- ---- ---- ---- .0555 -.0055 .0610 275 ---- ---- ---- ---- .0620 -.0065 .0685 280 ---- ---- ---- ---- .0695 -.0070 .0765 285 ---- ---- ---- ---- .0770 -.0080 .0850 290 ---- ---- ---- ---- .0855 -.0085 .0940 295 ---- ---- ---- ---- .0945 -.0095 .1040 300 ---- ---- ---- ---- .1045 -.0100 .1145 305 ---- ---- ---- ---- .1145 -.0115 .1260 310 ---- ---- ---- ---- .1255 -.0125 .1380 315 ---- ---- ---- ---- .1370 -.0140 .1510 320 ---- ---- ---- ---- .1495 -.0150 .1645 325 ---- ---- ---- ---- .1625 -.0160 .1785 330 ---- ---- ---- ---- .1765 -.0175 .1940 335 ---- ---- ---- ---- .1910 -.0185 .2095 340 ---- ---- ---- ---- .2065 -.0200 .2265 345 ---- ---- ---- ---- .2225 -.0215 .2440 350 ---- ---- ---- ---- .2395 -.0230 .2625 355 ---- ---- ---- ---- .2570 -.0245 .2815 360 ---- ---- ---- ---- .2755 -.0260 .3015 365 ---- ---- ---- ---- .2950 -.0275 .3225 370 ---- ---- ---- ---- .3150 -.0295 .3445 375 ---- ---- ---- ---- .3360 -.0315 .3675 380 ---- ---- ---- ---- .3575 -.0335 .3910 385 ---- ---- ---- ---- .3805 -.0355 .4160 390 ---- ---- ---- ---- .4040 -.0375 .4415 395 ---- ---- ---- ---- .4280 -.0400 .4680 400 ---- ---- ---- ---- .4535 -.0420 .4955 405 ---- ---- ---- ---- .4800 -.0440 .5240 410 ---- ---- ---- ---- .5070 -.0465 .5535 415 ---- ---- ---- ---- .5350 -.0490 .5840 420 ---- ---- ---- ---- .5640 -.0510 .6150 425 ---- ---- ---- ---- .5935 -.0535 .6470 430 ---- ---- ---- ---- .6245 -.0555 .6800 435 ---- ---- ---- ---- .6560 -.0575 .7135 440 ---- ---- ---- ---- .6880 -.0595 .7475 445 ---- ---- ---- ---- .7210 -.0620 .7830 450 ---- ---- ---- ---- .7550 -.0635 .8185 455 ---- ---- ---- ---- .7895 -.0655 .8550 460 ---- ---- ---- ---- .8245 -.0675 .8920 465 ---- ---- ---- ---- .8605 -.0695 .9300 470 ---- ---- ---- ---- .8970 -.0710 .9680 475 ---- ---- ---- ---- .9340 -.0730 1.0070 480 ---- ---- ---- ---- .9715 -.0750 1.0465 485 ---- ---- ---- ---- 1.0100 -.0765 1.0865 490 ---- ---- ---- ---- 1.0485 -.0780 1.1265 495 ---- ---- ---- ---- 1.0880 -.0795 1.1675 500 ---- ---- ---- ---- 1.1280 -.0810 1.2090 505 ---- ---- ---- ---- 1.1680 -.0825 1.2505 510 ---- ---- ---- ---- 1.2090 -.0835 1.2925 515 ---- ---- ---- ---- 1.2500 -.0850 1.3350 520 ---- ---- ---- ---- 1.2915 -.0865 1.3780 525 ---- ---- ---- ---- 1.3335 -.0875 1.4210 530 ---- ---- ---- ---- 1.3755 -.0895 1.4650 535 ---- ---- ---- ---- 1.4185 -.0900 1.5085 540 ---- ---- ---- ---- 1.4615 -.0915 1.5530 545 ---- ---- ---- ---- 1.5050 -.0925 1.5975 550 ---- ---- ---- ---- 1.5485 -.0940 1.6425 555 ---- ---- ---- ---- 1.5925 -.0950 1.6875 560 ---- ---- ---- ---- 1.6370 -.0960 1.7330 565 ---- ---- ---- ---- 1.6815 -.0970 1.7785 570 ---- ---- ---- ---- 1.7265 -.0980 1.8245 575 ---- ---- ---- ---- 1.7715 -.0995 1.8710 580 ---- ---- ---- ---- 1.8170 -.1000 1.9170 600 ---- ---- ---- ---- 2.0015 -.1040 2.1055 625 ---- ---- ---- ---- 2.2370 -.1080 2.3450 650 ---- ---- ---- ---- 2.4775 -.1115 2.5890 675 ---- ---- ---- ---- 2.7220 -.1155 2.8375 700 ---- ---- ---- ---- 2.9705 -.1170 3.0875 725 ---- ---- ---- ---- 3.2205 -.1170 3.3375 750 ---- ---- ---- ---- 3.4705 -.1170 3.5875 775 ---- ---- ---- ---- 3.7205 -.1170 3.8375 800 ---- ---- ---- ---- 3.9705 -.1170 4.0875 825 4.2210 4.2210 4.2210 4.2210 4.2205 -.1170 2 4.3375 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 UNCH .0010 175 ---- ---- ---- ---- .0035 UNCH .0035 200 ---- ---- ---- ---- .0090 -.0005 .0095 220 ---- ---- ---- ---- .0175 -.0010 .0185 225 ---- ---- ---- ---- .0205 -.0010 .0215 230 ---- ---- ---- ---- .0235 -.0015 .0250 235 ---- ---- ---- ---- .0270 -.0020 .0290 240 ---- ---- ---- ---- .0310 -.0020 .0330 245 ---- ---- ---- ---- .0355 -.0025 .0380 250 ---- ---- ---- ---- .0400 -.0030 .0430 255 ---- ---- ---- ---- .0455 -.0035 .0490 260 ---- ---- ---- ---- .0510 -.0040 .0550 265 ---- ---- ---- ---- .0575 -.0045 .0620 270 ---- ---- ---- ---- .0640 -.0050 .0690 275 ---- ---- ---- ---- .0715 -.0055 .0770 280 ---- ---- ---- ---- .0790 -.0065 .0855 285 ---- ---- ---- ---- .0875 -.0075 .0950 290 ---- ---- ---- ---- .0965 -.0085 .1050 295 ---- ---- ---- ---- .1060 -.0095 .1155 300 ---- ---- ---- ---- .1165 -.0100 .1265 305 ---- ---- ---- ---- .1275 -.0110 .1385 310 ---- ---- ---- ---- .1390 -.0125 .1515 315 ---- ---- ---- ---- .1510 -.0135 .1645 320 ---- ---- ---- ---- .1640 -.0150 .1790 325 ---- ---- ---- ---- .1775 -.0165 .1940 330 ---- ---- ---- ---- .1920 -.0175 .2095 335 ---- ---- ---- ---- .2070 -.0190 .2260 340 ---- ---- ---- ---- .2230 -.0205 .2435 345 ---- ---- ---- ---- .2395 -.0220 .2615 350 ---- ---- ---- ---- .2570 -.0235 .2805 355 ---- ---- ---- ---- .2750 -.0250 .3000 360 ---- ---- ---- ---- .2935 -.0270 .3205 365 ---- ---- ---- ---- .3135 -.0285 .3420 370 ---- ---- ---- ---- .3340 -.0305 .3645 375 ---- ---- ---- ---- .3550 -.0325 .3875 380 ---- ---- ---- ---- .3770 -.0350 .4120 385 ---- ---- ---- ---- .4000 -.0370 .4370 390 ---- ---- ---- ---- .4240 -.0390 .4630 395 ---- ---- ---- ---- .4485 -.0410 .4895 400 ---- ---- ---- ---- .4745 -.0430 .5175 405 ---- ---- ---- ---- .5005 -.0455 .5460 410 ---- ---- ---- ---- .5280 -.0475 .5755 415 ---- ---- ---- ---- .5565 -.0495 .6060 420 ---- ---- ---- ---- .5855 -.0515 .6370 425 ---- ---- ---- ---- .6155 -.0535 .6690 430 ---- ---- ---- ---- .6460 -.0555 .7015 435 ---- ---- ---- ---- .6775 -.0575 .7350 440 ---- ---- ---- ---- .7095 -.0600 .7695 445 ---- ---- ---- ---- .7425 -.0615 .8040 450 ---- ---- ---- ---- .7765 -.0635 .8400 455 ---- ---- ---- ---- .8110 -.0650 .8760 460 ---- ---- ---- ---- .8460 -.0670 .9130 465 ---- ---- ---- ---- .8815 -.0690 .9505 470 ---- ---- ---- ---- .9180 -.0705 .9885 475 ---- ---- ---- ---- .9550 -.0720 1.0270 480 ---- ---- ---- ---- .9925 -.0735 1.0660 485 ---- ---- ---- ---- 1.0305 -.0755 1.1060 490 ---- ---- ---- ---- 1.0690 -.0770 1.1460 495 ---- ---- ---- ---- 1.1080 -.0785 1.1865 500 ---- ---- ---- ---- 1.1475 -.0800 1.2275 505 ---- ---- ---- ---- 1.1875 -.0815 1.2690 510 ---- ---- ---- ---- 1.2280 -.0825 1.3105 515 ---- ---- ---- ---- 1.2690 -.0840 1.3530 520 ---- ---- ---- ---- 1.3105 -.0850 1.3955 525 ---- ---- ---- ---- 1.3520 -.0865 1.4385 530 ---- ---- ---- ---- 1.3940 -.0875 1.4815 535 ---- ---- ---- ---- 1.4365 -.0885 1.5250 540 ---- ---- ---- ---- 1.4790 -.0900 1.5690 545 ---- ---- ---- ---- 1.5220 -.0915 1.6135 550 ---- ---- ---- ---- 1.5655 -.0925 1.6580 555 ---- ---- ---- ---- 1.6095 -.0930 1.7025 560 ---- ---- ---- ---- 1.6535 -.0945 1.7480 565 ---- ---- ---- ---- 1.6975 -.0955 1.7930 570 ---- ---- ---- ---- 1.7420 -.0965 1.8385 575 ---- ---- ---- ---- 1.7870 -.0975 1.8845 600 ---- ---- ---- ---- 2.0150 -.1025 2.1175 625 ---- ---- ---- ---- 2.2485 -.1070 2.3555 650 ---- ---- ---- ---- 2.4870 -.1110 2.5980 675 ---- ---- ---- ---- 2.7300 -.1150 2.8450 700 ---- ---- ---- ---- 2.9765 -.1180 3.0945 725 ---- ---- ---- ---- 3.2260 -.1185 3.3445 750 ---- ---- ---- ---- 3.4760 -.1185 3.5945 775 ---- ---- ---- ---- 3.7260 -.1185 3.8445 800 ---- ---- ---- ---- 3.9760 -.1185 4.0945 825 ---- ---- ---- ---- 4.2260 -.1185 4.3445 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 UNCH .0045 200 ---- ---- ---- ---- .0115 -.0005 .0120 220 ---- ---- ---- ---- .0220 -.0005 .0225 225 ---- ---- ---- ---- .0250 -.0015 .0265 230 ---- ---- ---- ---- .0290 -.0010 .0300 235 ---- ---- ---- ---- .0330 -.0015 .0345 240 ---- ---- ---- ---- .0375 -.0020 .0395 245 ---- ---- ---- ---- .0420 -.0025 .0445 250 ---- ---- ---- ---- .0475 -.0030 .0505 255 ---- ---- ---- ---- .0535 -.0035 .0570 260 ---- ---- ---- ---- .0595 -.0040 .0635 265 ---- ---- ---- ---- .0665 -.0045 .0710 270 ---- ---- ---- ---- .0735 -.0055 .0790 275 ---- ---- ---- ---- .0815 -.0060 .0875 280 ---- ---- ---- ---- .0900 -.0065 .0965 285 ---- ---- ---- ---- .0990 -.0075 .1065 290 ---- ---- ---- ---- .1085 -.0085 .1170 295 ---- ---- ---- ---- .1190 -.0090 .1280 300 ---- ---- ---- ---- .1295 -.0105 .1400 305 ---- ---- ---- ---- .1410 -.0115 .1525 310 ---- ---- ---- ---- .1535 -.0125 .1660 315 ---- ---- ---- ---- .1660 -.0140 .1800 320 ---- ---- ---- ---- .1795 -.0150 .1945 325 ---- ---- ---- ---- .1940 -.0160 .2100 330 ---- ---- ---- ---- .2085 -.0175 .2260 335 ---- ---- ---- ---- .2240 -.0190 .2430 340 ---- ---- ---- ---- .2405 -.0205 .2610 345 ---- ---- ---- ---- .2575 -.0215 .2790 350 ---- ---- ---- ---- .2750 -.0235 .2985 355 ---- ---- ---- ---- .2935 -.0250 .3185 360 ---- ---- ---- ---- .3130 -.0265 .3395 4 365 ---- ---- ---- ---- .3330 -.0280 .3610 370 ---- ---- ---- ---- .3535 -.0300 .3835 375 ---- ---- ---- ---- .3750 -.0320 .4070 380 ---- ---- ---- ---- .3975 -.0340 .4315 385 ---- ---- ---- ---- .4205 -.0360 .4565 390 ---- ---- ---- ---- .4445 -.0380 .4825 395 ---- ---- ---- ---- .4690 -.0400 .5090 400 ---- ---- ---- ---- .4950 -.0420 .5370 405 ---- ---- ---- ---- .5215 -.0440 .5655 410 ---- ---- ---- ---- .5485 -.0460 .5945 415 ---- ---- ---- ---- .5770 -.0480 .6250 420 ---- ---- ---- ---- .6055 -.0505 .6560 425 ---- ---- ---- ---- .6355 -.0520 .6875 430 ---- ---- ---- ---- .6660 -.0540 .7200 435 ---- ---- ---- ---- .6975 -.0555 .7530 440 ---- ---- ---- ---- .7295 -.0575 .7870 445 ---- ---- ---- ---- .7620 -.0595 .8215 450 ---- ---- ---- ---- .7955 -.0615 .8570 455 ---- ---- ---- ---- .8295 -.0630 .8925 460 ---- ---- ---- ---- .8645 -.0645 .9290 465 ---- ---- ---- ---- .8995 -.0665 .9660 470 ---- ---- ---- ---- .9355 -.0680 1.0035 475 ---- ---- ---- ---- .9720 -.0700 1.0420 480 ---- ---- ---- ---- 1.0095 -.0710 1.0805 485 ---- ---- ---- ---- 1.0470 -.0725 1.1195 490 ---- ---- ---- ---- 1.0850 -.0745 1.1595 495 ---- ---- ---- ---- 1.1240 -.0755 1.1995 500 ---- ---- ---- ---- 1.1630 -.0770 1.2400 505 ---- ---- ---- ---- 1.2025 -.0785 1.2810 510 ---- ---- ---- ---- 1.2425 -.0795 1.3220 515 ---- ---- ---- ---- 1.2830 -.0810 1.3640 520 ---- ---- ---- ---- 1.3240 -.0820 1.4060 525 ---- ---- ---- ---- 1.3650 -.0835 1.4485 530 ---- ---- ---- ---- 1.4070 -.0840 1.4910 535 ---- ---- ---- ---- 1.4490 -.0855 1.5345 540 ---- ---- ---- ---- 1.4910 -.0870 1.5780 545 ---- ---- ---- ---- 1.5335 -.0880 1.6215 550 ---- ---- ---- ---- 1.5765 -.0890 1.6655 555 ---- ---- ---- ---- 1.6200 -.0900 1.7100 560 ---- ---- ---- ---- 1.6635 -.0915 1.7550 565 ---- ---- ---- ---- 1.7075 -.0920 1.7995 570 ---- ---- ---- ---- 1.7515 -.0935 1.8450 575 ---- ---- ---- ---- 1.7960 -.0945 1.8905 600 ---- ---- ---- ---- 2.0220 -.0995 2.1215 625 ---- ---- ---- ---- 2.2540 -.1040 2.3580 650 ---- ---- ---- ---- 2.4905 -.1090 2.5995 675 ---- ---- ---- ---- 2.7320 -.1130 2.8450 700 ---- ---- ---- ---- 2.9770 -.1175 3.0945 725 ---- ---- ---- ---- 3.2260 -.1185 3.3445 750 ---- ---- ---- ---- 3.4760 -.1185 3.5945 775 ---- ---- ---- ---- 3.7260 -.1185 3.8445 800 ---- ---- ---- ---- 3.9760 -.1185 4.0945 825 ---- ---- ---- ---- 4.2260 -.1185 4.3445 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 UNCH .0060 200 ---- ---- ---- ---- .0150 UNCH .0150 220 ---- ---- ---- ---- .0265 -.0010 .0275 225 ---- ---- ---- ---- .0305 -.0010 .0315 230 ---- ---- ---- ---- .0345 -.0015 .0360 235 ---- ---- ---- ---- .0390 -.0020 .0410 240 ---- ---- ---- ---- .0440 -.0025 .0465 245 ---- ---- ---- ---- .0495 -.0030 .0525 250 ---- ---- ---- ---- .0555 -.0030 .0585 255 ---- ---- ---- ---- .0620 -.0035 .0655 260 ---- ---- ---- ---- .0690 -.0040 .0730 265 ---- ---- ---- ---- .0760 -.0050 .0810 270 ---- ---- ---- ---- .0840 -.0055 .0895 275 ---- ---- ---- ---- .0925 -.0060 .0985 280 ---- ---- ---- ---- .1015 -.0070 .1085 285 ---- ---- ---- ---- .1115 -.0075 .1190 290 ---- ---- ---- ---- .1215 -.0085 .1300 295 ---- ---- ---- ---- .1325 -.0095 .1420 300 ---- ---- ---- ---- .1435 -.0105 .1540 305 ---- ---- ---- ---- .1560 -.0115 .1675 310 ---- ---- ---- ---- .1685 -.0125 .1810 315 ---- ---- ---- ---- .1820 -.0135 .1955 320 ---- ---- ---- ---- .1960 -.0145 .2105 325 ---- ---- ---- ---- .2105 -.0160 .2265 330 ---- ---- ---- ---- .2260 -.0170 .2430 335 ---- ---- ---- ---- .2420 -.0185 .2605 340 ---- ---- ---- ---- .2585 -.0200 .2785 345 ---- ---- ---- ---- .2760 -.0215 .2975 350 ---- ---- ---- ---- .2940 -.0230 .3170 355 ---- ---- ---- ---- .3130 -.0245 .3375 360 ---- ---- ---- ---- .3325 -.0260 .3585 365 ---- ---- ---- ---- .3525 -.0280 .3805 370 ---- ---- ---- ---- .3735 -.0300 .4035 375 ---- ---- ---- ---- .3955 -.0315 .4270 380 ---- ---- ---- ---- .4180 -.0330 .4510 385 ---- ---- ---- ---- .4415 -.0350 .4765 390 ---- ---- ---- ---- .4655 -.0370 .5025 395 ---- ---- ---- ---- .4900 -.0390 .5290 400 ---- ---- ---- ---- .5160 -.0410 .5570 405 ---- ---- ---- ---- .5425 -.0430 .5855 410 ---- ---- ---- ---- .5695 -.0450 .6145 415 ---- ---- ---- ---- .5980 -.0465 .6445 420 ---- ---- ---- ---- .6265 -.0490 .6755 425 ---- ---- ---- ---- .6565 -.0505 .7070 430 ---- ---- ---- ---- .6865 -.0525 .7390 435 ---- ---- ---- ---- .7175 -.0545 .7720 440 ---- ---- ---- ---- .7495 -.0565 .8060 445 ---- ---- ---- ---- .7820 -.0580 .8400 450 ---- ---- ---- ---- .8150 -.0600 .8750 455 ---- ---- ---- ---- .8490 -.0615 .9105 460 ---- ---- ---- ---- .8835 -.0635 .9470 465 ---- ---- ---- ---- .9185 -.0650 .9835 470 ---- ---- ---- ---- .9545 -.0665 1.0210 475 ---- ---- ---- ---- .9905 -.0680 1.0585 480 ---- ---- ---- ---- 1.0275 -.0695 1.0970 485 ---- ---- ---- ---- 1.0645 -.0710 1.1355 490 ---- ---- ---- ---- 1.1025 -.0725 1.1750 495 ---- ---- ---- ---- 1.1410 -.0735 1.2145 500 ---- ---- ---- ---- 1.1795 -.0755 1.2550 505 ---- ---- ---- ---- 1.2190 -.0765 1.2955 510 ---- ---- ---- ---- 1.2585 -.0780 1.3365 515 ---- ---- ---- ---- 1.2985 -.0795 1.3780 520 ---- ---- ---- ---- 1.3390 -.0805 1.4195 525 ---- ---- ---- ---- 1.3800 -.0815 1.4615 530 ---- ---- ---- ---- 1.4215 -.0825 1.5040 535 ---- ---- ---- ---- 1.4630 -.0835 1.5465 540 ---- ---- ---- ---- 1.5050 -.0850 1.5900 545 ---- ---- ---- ---- 1.5470 -.0860 1.6330 550 ---- ---- ---- ---- 1.5895 -.0875 1.6770 555 ---- ---- ---- ---- 1.6325 -.0885 1.7210 575 ---- ---- ---- ---- 1.8070 -.0925 1.8995 600 ---- ---- ---- ---- 2.0315 -.0970 2.1285 625 ---- ---- ---- ---- 2.2610 -.1020 2.3630 650 ---- ---- ---- ---- 2.4960 -.1065 2.6025 675 ---- ---- ---- ---- 2.7355 -.1110 2.8465 700 ---- ---- ---- ---- 2.9790 -.1155 3.0945 725 ---- ---- ---- ---- 3.2260 -.1185 3.3445 750 ---- ---- ---- ---- 3.4760 -.1185 3.5945 775 ---- ---- ---- ---- 3.7260 -.1185 3.8445 800 ---- ---- ---- ---- 3.9760 -.1185 4.0945 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0020 -.0010 .0030 150 ---- ---- ---- ---- .0055 -.0020 .0075 175 ---- ---- ---- ---- .0125 -.0040 .0165 200 ---- ---- ---- ---- .0250 -.0055 .0305 225 ---- ---- ---- ---- .0445 -.0070 .0515 230 ---- ---- ---- ---- .0490 -.0080 .0570 235 ---- ---- ---- ---- .0545 -.0080 .0625 240 ---- ---- ---- ---- .0600 -.0085 .0685 245 ---- ---- ---- ---- .0660 -.0085 .0745 250 ---- ---- ---- ---- .0725 -.0085 .0810 255 ---- ---- ---- ---- .0795 -.0085 .0880 260 ---- ---- ---- ---- .0865 -.0090 .0955 265 ---- ---- ---- ---- .0945 -.0090 .1035 270 ---- ---- ---- ---- .1025 -.0095 .1120 275 ---- ---- ---- ---- .1110 -.0100 .1210 280 ---- ---- ---- ---- .1200 -.0105 .1305 285 ---- ---- ---- ---- .1300 -.0105 .1405 290 ---- ---- ---- ---- .1400 -.0110 .1510 295 ---- ---- ---- ---- .1505 -.0115 .1620 300 ---- ---- ---- ---- .1620 -.0115 .1735 305 ---- ---- ---- ---- .1735 -.0125 .1860 310 ---- ---- ---- ---- .1860 -.0130 .1990 315 ---- ---- ---- ---- .1995 -.0135 .2130 320 ---- ---- ---- ---- .2130 -.0145 .2275 325 ---- ---- ---- ---- .2275 -.0150 .2425 330 ---- ---- ---- ---- .2425 -.0165 .2590 335 ---- ---- ---- ---- .2585 -.0175 .2760 340 ---- ---- ---- ---- .2750 -.0185 .2935 345 ---- ---- ---- ---- .2920 -.0205 .3125 350 ---- ---- ---- ---- .3100 -.0220 .3320 355 ---- ---- ---- ---- .3290 -.0235 .3525 360 ---- ---- ---- ---- .3485 -.0255 .3740 365 ---- ---- ---- ---- .3690 -.0270 .3960 370 ---- ---- ---- ---- .3905 -.0290 .4195 375 ---- ---- ---- ---- .4125 -.0310 .4435 380 ---- ---- ---- ---- .4350 -.0330 .4680 385 ---- ---- ---- ---- .4590 -.0345 .4935 390 ---- ---- ---- ---- .4835 -.0365 .5200 395 ---- ---- ---- ---- .5085 -.0390 .5475 400 ---- ---- ---- ---- .5345 -.0410 .5755 405 ---- ---- ---- ---- .5615 -.0425 .6040 410 ---- ---- ---- ---- .5890 -.0445 .6335 415 ---- ---- ---- ---- .6170 -.0465 .6635 420 ---- ---- ---- ---- .6460 -.0485 .6945 425 ---- ---- ---- ---- .6760 -.0500 .7260 430 ---- ---- ---- ---- .7065 -.0520 .7585 435 ---- ---- ---- ---- .7375 -.0535 .7910 440 ---- ---- ---- ---- .7695 -.0550 .8245 445 ---- ---- ---- ---- .8020 -.0570 .8590 450 ---- ---- ---- ---- .8350 -.0585 .8935 455 ---- ---- ---- ---- .8685 -.0605 .9290 460 ---- ---- ---- ---- .9030 -.0620 .9650 465 ---- ---- ---- ---- .9380 -.0635 1.0015 470 ---- ---- ---- ---- .9735 -.0650 1.0385 475 ---- ---- ---- ---- 1.0095 -.0665 1.0760 480 ---- ---- ---- ---- 1.0460 -.0680 1.1140 485 ---- ---- ---- ---- 1.0835 -.0690 1.1525 490 ---- ---- ---- ---- 1.1210 -.0705 1.1915 495 ---- ---- ---- ---- 1.1590 -.0715 1.2305 500 ---- ---- ---- ---- 1.1975 -.0730 1.2705 505 ---- ---- ---- ---- 1.2365 -.0740 1.3105 510 ---- ---- ---- ---- 1.2760 -.0755 1.3515 515 ---- ---- ---- ---- 1.3155 -.0770 1.3925 520 ---- ---- ---- ---- 1.3560 -.0775 1.4335 525 ---- ---- ---- ---- 1.3965 -.0790 1.4755 530 ---- ---- ---- ---- 1.4375 -.0800 1.5175 535 ---- ---- ---- ---- 1.4790 -.0810 1.5600 540 ---- ---- ---- ---- 1.5205 -.0820 1.6025 545 ---- ---- ---- ---- 1.5625 -.0830 1.6455 550 ---- ---- ---- ---- 1.6045 -.0845 1.6890 555 ---- ---- ---- ---- 1.6470 -.0855 1.7325 575 ---- ---- ---- ---- 1.8205 -.0895 1.9100 600 ---- ---- ---- ---- 2.0430 -.0945 2.1375 625 ---- ---- ---- ---- 2.2715 -.0995 2.3710 650 ---- ---- ---- ---- 2.5050 -.1045 2.6095 675 ---- ---- ---- ---- 2.7435 -.1090 2.8525 700 ---- ---- ---- ---- 2.9860 -.1140 3.1000 725 ---- ---- ---- ---- 3.2320 -.1180 3.3500 750 ---- ---- ---- ---- 3.4815 -.1185 3.6000 775 ---- ---- ---- ---- 3.7315 -.1185 3.8500 800 ---- ---- ---- ---- 3.9815 -.1185 4.1000 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 -.0005 .0015 100 ---- ---- ---- ---- .0030 -.0015 .0045 125 ---- ---- ---- ---- .0080 -.0025 .0105 150 ---- ---- ---- ---- .0160 -.0035 .0195 175 ---- ---- ---- ---- .0285 -.0045 .0330 200 ---- ---- ---- ---- .0460 -.0045 .0505 225 ---- ---- ---- ---- .0695 -.0040 .0735 230 ---- ---- ---- ---- .0750 -.0035 .0785 235 ---- ---- ---- ---- .0805 -.0035 .0840 240 ---- ---- ---- ---- .0865 -.0035 .0900 245 ---- ---- ---- ---- .0930 -.0030 .0960 250 ---- ---- ---- ---- .0995 -.0030 .1025 255 ---- ---- ---- ---- .1065 -.0030 .1095 260 ---- ---- ---- ---- .1135 -.0030 .1165 265 ---- ---- ---- ---- .1210 -.0030 .1240 270 ---- ---- ---- ---- .1290 -.0030 .1320 275 ---- ---- ---- ---- .1370 -.0035 .1405 280 ---- ---- ---- ---- .1455 -.0035 .1490 285 ---- ---- ---- ---- .1545 -.0040 .1585 290 ---- ---- ---- ---- .1640 -.0045 .1685 295 ---- ---- ---- ---- .1740 -.0050 .1790 300 ---- ---- ---- ---- .1845 -.0060 .1905 305 ---- ---- ---- ---- .1955 -.0070 .2025 310 ---- ---- ---- ---- .2070 -.0080 .2150 315 ---- ---- ---- ---- .2195 -.0090 .2285 320 ---- ---- ---- ---- .2320 -.0105 .2425 325 ---- ---- ---- ---- .2460 -.0115 .2575 330 ---- ---- ---- ---- .2600 -.0135 .2735 335 ---- ---- ---- ---- .2750 -.0150 .2900 340 ---- ---- ---- ---- .2910 -.0170 .3080 345 ---- ---- ---- ---- .3080 -.0185 .3265 350 ---- ---- ---- ---- .3255 -.0205 .3460 355 ---- ---- ---- ---- .3440 -.0225 .3665 360 ---- ---- ---- ---- .3635 -.0240 .3875 365 ---- ---- ---- ---- .3840 -.0260 .4100 370 ---- ---- ---- ---- .4050 -.0280 .4330 375 ---- ---- ---- ---- .4275 -.0295 .4570 380 ---- ---- ---- ---- .4505 -.0315 .4820 385 ---- ---- ---- ---- .4745 -.0330 .5075 390 ---- ---- ---- ---- .4995 -.0345 .5340 395 ---- ---- ---- ---- .5255 -.0360 .5615 400 ---- ---- ---- ---- .5520 -.0375 .5895 405 ---- ---- ---- ---- .5795 -.0390 .6185 410 ---- ---- ---- ---- .6075 -.0410 .6485 415 ---- ---- ---- ---- .6365 -.0425 .6790 420 ---- ---- ---- ---- .6665 -.0440 .7105 425 ---- ---- ---- ---- .6970 -.0455 .7425 430 ---- ---- ---- ---- .7285 -.0465 .7750 435 ---- ---- ---- ---- .7605 -.0480 .8085 440 ---- ---- ---- ---- .7935 -.0490 .8425 445 ---- ---- ---- ---- .8270 -.0505 .8775 450 ---- ---- ---- ---- .8610 -.0520 .9130 455 ---- ---- ---- ---- .8960 -.0530 .9490 460 ---- ---- ---- ---- .9315 -.0540 .9855 465 ---- ---- ---- ---- .9675 -.0555 1.0230 470 ---- ---- ---- ---- 1.0040 -.0565 1.0605 475 ---- ---- ---- ---- 1.0410 -.0580 1.0990 480 ---- ---- ---- ---- 1.0790 -.0585 1.1375 485 ---- ---- ---- ---- 1.1170 -.0600 1.1770 490 ---- ---- ---- ---- 1.1560 ---- ---- 500 ---- ---- ---- ---- 1.2350 -.0625 1.2975 525 ---- ---- ---- ---- 1.4390 -.0670 1.5060 550 ---- ---- ---- ---- 1.6520 -.0710 1.7230 575 ---- ---- ---- ---- 1.8715 -.0745 1.9460 600 ---- ---- ---- ---- 2.0960 -.0775 2.1735 625 ---- ---- ---- ---- 2.3245 -.0810 2.4055 650 ---- ---- ---- ---- 2.5565 -.0845 2.6410 675 ---- ---- ---- ---- 2.7915 -.0875 2.8790 700 ---- ---- ---- ---- 3.0290 -.0910 3.1200 725 ---- ---- ---- ---- 3.2690 -.0935 3.3625 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 -.0005 .0020 100 ---- ---- ---- ---- .0045 -.0015 .0060 125 ---- ---- ---- ---- .0105 -.0025 .0130 150 ---- ---- ---- ---- .0205 -.0035 .0240 175 ---- ---- ---- ---- .0350 -.0040 .0390 200 ---- ---- ---- ---- .0545 -.0035 .0580 225 ---- ---- ---- ---- .0795 -.0025 .0820 230 ---- ---- ---- ---- .0855 -.0020 .0875 235 ---- ---- ---- ---- .0915 -.0020 .0935 240 ---- ---- ---- ---- .0975 -.0020 .0995 245 ---- ---- ---- ---- .1040 -.0015 .1055 250 ---- ---- ---- ---- .1110 -.0015 .1125 255 ---- ---- ---- ---- .1180 -.0010 .1190 260 ---- ---- ---- ---- .1255 -.0010 .1265 265 ---- ---- ---- ---- .1330 -.0015 .1345 270 ---- ---- ---- ---- .1415 -.0010 .1425 275 ---- ---- ---- ---- .1500 -.0010 .1510 280 ---- ---- ---- ---- .1585 -.0015 .1600 285 ---- ---- ---- ---- .1680 -.0020 .1700 290 ---- ---- ---- ---- .1780 -.0020 .1800 295 ---- ---- ---- ---- .1880 -.0025 .1905 300 ---- ---- ---- ---- .1990 -.0030 .2020 305 ---- ---- ---- ---- .2105 -.0035 .2140 310 ---- ---- ---- ---- .2220 -.0050 .2270 315 ---- ---- ---- ---- .2350 -.0055 .2405 320 ---- ---- ---- ---- .2480 -.0070 .2550 325 ---- ---- ---- ---- .2620 -.0085 .2705 330 ---- ---- ---- ---- .2765 -.0100 .2865 335 ---- ---- ---- ---- .2920 -.0115 .3035 340 ---- ---- ---- ---- .3085 -.0135 .3220 345 ---- ---- ---- ---- .3255 -.0150 .3405 350 ---- ---- ---- ---- .3435 -.0170 .3605 355 ---- ---- ---- ---- .3625 -.0190 .3815 360 ---- ---- ---- ---- .3820 -.0210 .4030 365 ---- ---- ---- ---- .4025 -.0230 .4255 370 ---- ---- ---- ---- .4245 -.0245 .4490 375 ---- ---- ---- ---- .4470 -.0260 .4730 380 ---- ---- ---- ---- .4700 -.0285 .4985 385 ---- ---- ---- ---- .4945 -.0295 .5240 390 ---- ---- ---- ---- .5195 -.0315 .5510 395 ---- ---- ---- ---- .5455 -.0330 .5785 400 ---- ---- ---- ---- .5720 -.0345 .6065 405 ---- ---- ---- ---- .5995 -.0360 .6355 410 ---- ---- ---- ---- .6280 -.0370 .6650 415 ---- ---- ---- ---- .6570 -.0385 .6955 420 ---- ---- ---- ---- .6865 -.0405 .7270 425 ---- ---- ---- ---- .7170 -.0415 .7585 430 ---- ---- ---- ---- .7480 -.0435 .7915 435 ---- ---- ---- ---- .7800 -.0445 .8245 440 ---- ---- ---- ---- .8125 -.0460 .8585 445 ---- ---- ---- ---- .8460 -.0470 .8930 450 ---- ---- ---- ---- .8800 -.0480 .9280 455 ---- ---- ---- ---- .9145 -.0490 .9635 460 ---- ---- ---- ---- .9495 -.0505 1.0000 465 ---- ---- ---- ---- .9850 -.0520 1.0370 470 ---- ---- ---- ---- 1.0215 -.0525 1.0740 475 ---- ---- ---- ---- 1.0580 -.0540 1.1120 480 ---- ---- ---- ---- 1.0955 -.0550 1.1505 485 ---- ---- ---- ---- 1.1330 -.0560 1.1890 490 ---- ---- ---- ---- 1.1715 ---- ---- 500 ---- ---- ---- ---- 1.2495 -.0590 1.3085 525 ---- ---- ---- ---- 1.4515 -.0635 1.5150 550 ---- ---- ---- ---- 1.6620 -.0675 1.7295 575 ---- ---- ---- ---- 1.8795 -.0710 1.9505 600 ---- ---- ---- ---- 2.1020 -.0750 2.1770 625 ---- ---- ---- ---- 2.3290 -.0785 2.4075 650 ---- ---- ---- ---- 2.5600 -.0820 2.6420 675 ---- ---- ---- ---- 2.7940 -.0860 2.8800 700 ---- ---- ---- ---- 3.0305 -.0900 3.1205 725 ---- ---- ---- ---- 3.2695 -.0945 3.3640 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 -.0010 .0025 100 ---- ---- ---- ---- .0055 -.0015 .0070 125 ---- ---- ---- ---- .0125 -.0025 .0150 150 ---- ---- ---- ---- .0235 -.0035 .0270 175 ---- ---- ---- ---- .0395 -.0035 .0430 200 ---- ---- ---- ---- .0610 -.0030 .0640 225 ---- ---- ---- ---- .0880 -.0010 .0890 230 ---- ---- ---- ---- .0945 -.0005 .0950 235 ---- ---- ---- ---- .1005 -.0005 .1010 240 ---- ---- ---- ---- .1075 UNCH .1075 245 ---- ---- ---- ---- .1145 +.0005 .1140 250 ---- ---- ---- ---- .1215 +.0005 .1210 255 ---- ---- ---- ---- .1290 +.0010 .1280 260 ---- ---- ---- ---- .1370 +.0010 .1360 265 ---- ---- ---- ---- .1450 +.0010 .1440 270 ---- ---- ---- ---- .1535 +.0010 .1525 275 ---- ---- ---- ---- .1620 +.0005 .1615 280 ---- ---- ---- ---- .1715 +.0005 .1710 285 ---- ---- ---- ---- .1810 UNCH .1810 290 ---- ---- ---- ---- .1910 -.0005 .1915 295 ---- ---- ---- ---- .2010 -.0015 .2025 300 ---- ---- ---- ---- .2120 -.0020 .2140 305 ---- ---- ---- ---- .2235 -.0030 .2265 310 ---- ---- ---- ---- .2355 -.0045 .2400 315 ---- ---- ---- ---- .2480 -.0060 .2540 320 ---- ---- ---- ---- .2615 -.0070 .2685 325 ---- ---- ---- ---- .2750 -.0095 .2845 330 ---- ---- ---- ---- .2900 -.0110 .3010 335 ---- ---- ---- ---- .3055 -.0130 .3185 340 ---- ---- ---- ---- .3215 -.0155 .3370 345 ---- ---- ---- ---- .3385 -.0175 .3560 350 ---- ---- ---- ---- .3565 -.0200 .3765 355 ---- ---- ---- ---- .3755 -.0220 .3975 360 ---- ---- ---- ---- .3955 -.0240 .4195 365 ---- ---- ---- ---- .4165 -.0260 .4425 370 ---- ---- ---- ---- .4380 -.0280 .4660 375 ---- ---- ---- ---- .4605 -.0300 .4905 380 ---- ---- ---- ---- .4840 -.0320 .5160 385 ---- ---- ---- ---- .5085 -.0335 .5420 390 ---- ---- ---- ---- .5335 -.0355 .5690 395 ---- ---- ---- ---- .5600 -.0365 .5965 400 ---- ---- ---- ---- .5865 -.0385 .6250 405 ---- ---- ---- ---- .6145 -.0400 .6545 410 ---- ---- ---- ---- .6430 -.0410 .6840 415 ---- ---- ---- ---- .6720 -.0430 .7150 420 ---- ---- ---- ---- .7020 -.0440 .7460 425 ---- ---- ---- ---- .7325 -.0455 .7780 430 ---- ---- ---- ---- .7640 -.0470 .8110 435 ---- ---- ---- ---- .7960 -.0480 .8440 440 ---- ---- ---- ---- .8290 -.0490 .8780 445 ---- ---- ---- ---- .8620 -.0510 .9130 450 ---- ---- ---- ---- .8960 -.0520 .9480 455 ---- ---- ---- ---- .9310 -.0525 .9835 460 ---- ---- ---- ---- .9660 -.0540 1.0200 465 ---- ---- ---- ---- 1.0020 -.0550 1.0570 470 ---- ---- ---- ---- 1.0385 -.0555 1.0940 475 ---- ---- ---- ---- 1.0755 -.0565 1.1320 480 ---- ---- ---- ---- 1.1130 -.0575 1.1705 485 ---- ---- ---- ---- 1.1510 -.0580 1.2090 490 ---- ---- ---- ---- 1.1895 ---- ---- 500 ---- ---- ---- ---- 1.2675 -.0605 1.3280 525 ---- ---- ---- ---- 1.4705 -.0635 1.5340 550 ---- ---- ---- ---- 1.6815 -.0665 1.7480 575 ---- ---- ---- ---- 1.8990 -.0690 1.9680 600 ---- ---- ---- ---- 2.1215 -.0720 2.1935 625 ---- ---- ---- ---- 2.3485 -.0740 2.4225 650 ---- ---- ---- ---- 2.5785 -.0775 2.6560 675 ---- ---- ---- ---- 2.8120 -.0800 2.8920 700 ---- ---- ---- ---- 3.0480 -.0830 3.1310 725 ---- ---- ---- ---- 3.2860 -.0865 3.3725 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 -.0005 .0030 100 ---- ---- ---- ---- .0070 -.0010 .0080 125 ---- ---- ---- ---- .0155 -.0015 .0170 150 ---- ---- ---- ---- .0285 -.0015 .0300 175 ---- ---- ---- ---- .0460 -.0015 .0475 200 ---- ---- ---- ---- .0690 -.0005 .0695 225 ---- ---- ---- ---- .0970 +.0010 .0960 230 ---- ---- ---- ---- .1035 +.0015 .1020 235 ---- ---- ---- ---- .1100 +.0015 .1085 240 ---- ---- ---- ---- .1170 +.0020 .1150 245 ---- ---- ---- ---- .1240 +.0020 .1220 250 ---- ---- ---- ---- .1315 +.0025 .1290 255 ---- ---- ---- ---- .1390 +.0025 .1365 260 ---- ---- ---- ---- .1470 +.0025 .1445 265 ---- ---- ---- ---- .1550 +.0020 .1530 270 ---- ---- ---- ---- .1635 +.0020 .1615 275 ---- ---- ---- ---- .1725 +.0015 .1710 280 ---- ---- ---- ---- .1820 +.0015 .1805 285 ---- ---- ---- ---- .1920 +.0015 .1905 290 ---- ---- ---- ---- .2020 +.0005 .2015 295 ---- ---- ---- ---- .2130 UNCH .2130 300 ---- ---- ---- ---- .2240 -.0010 .2250 305 ---- ---- ---- ---- .2360 -.0015 .2375 310 ---- ---- ---- ---- .2480 -.0030 .2510 315 ---- ---- ---- ---- .2610 -.0045 .2655 320 ---- ---- ---- ---- .2745 -.0060 .2805 325 ---- ---- ---- ---- .2890 -.0070 .2960 330 ---- ---- ---- ---- .3040 -.0090 .3130 335 ---- ---- ---- ---- .3195 -.0110 .3305 340 ---- ---- ---- ---- .3365 -.0125 .3490 345 ---- ---- ---- ---- .3540 -.0145 .3685 350 ---- ---- ---- ---- .3720 -.0170 .3890 355 ---- ---- ---- ---- .3915 -.0185 .4100 360 ---- ---- ---- ---- .4115 -.0210 .4325 365 ---- ---- ---- ---- .4325 -.0230 .4555 370 ---- ---- ---- ---- .4545 -.0245 .4790 375 ---- ---- ---- ---- .4770 -.0265 .5035 380 ---- ---- ---- ---- .5005 -.0285 .5290 385 ---- ---- ---- ---- .5250 -.0300 .5550 390 ---- ---- ---- ---- .5505 -.0315 .5820 395 ---- ---- ---- ---- .5765 -.0335 .6100 400 ---- ---- ---- ---- .6035 -.0345 .6380 405 ---- ---- ---- ---- .6315 -.0360 .6675 410 ---- ---- ---- ---- .6600 -.0370 .6970 415 ---- ---- ---- ---- .6890 -.0385 .7275 420 ---- ---- ---- ---- .7190 -.0400 .7590 425 ---- ---- ---- ---- .7500 -.0410 .7910 430 ---- ---- ---- ---- .7815 -.0420 .8235 435 ---- ---- ---- ---- .8135 -.0430 .8565 440 ---- ---- ---- ---- .8460 -.0445 .8905 445 ---- ---- ---- ---- .8795 -.0455 .9250 450 ---- ---- ---- ---- .9135 -.0465 .9600 455 ---- ---- ---- ---- .9485 -.0470 .9955 460 ---- ---- ---- ---- .9835 -.0480 1.0315 465 ---- ---- ---- ---- 1.0195 -.0485 1.0680 470 ---- ---- ---- ---- 1.0560 -.0495 1.1055 475 ---- ---- ---- ---- 1.0925 -.0505 1.1430 480 ---- ---- ---- ---- 1.1300 -.0510 1.1810 485 ---- ---- ---- ---- 1.1680 -.0515 1.2195 490 ---- ---- ---- ---- 1.2065 ---- ---- 500 ---- ---- ---- ---- 1.2845 -.0535 1.3380 525 ---- ---- ---- ---- 1.4870 -.0560 1.5430 550 ---- ---- ---- ---- 1.6980 -.0580 1.7560 575 ---- ---- ---- ---- 1.9155 -.0595 1.9750 600 ---- ---- ---- ---- 2.1375 -.0620 2.1995 625 ---- ---- ---- ---- 2.3635 -.0645 2.4280 650 ---- ---- ---- ---- 2.5935 -.0675 2.6610 675 ---- ---- ---- ---- 2.8265 -.0700 2.8965 700 ---- ---- ---- ---- 3.0615 -.0735 3.1350 725 ---- ---- ---- ---- 3.2990 -.0775 3.3765 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 -.0005 .0010 075 ---- ---- ---- ---- .0020 -.0015 .0035 100 ---- ---- ---- ---- .0065 -.0030 .0095 125 ---- ---- ---- ---- .0145 -.0050 .0195 150 ---- ---- ---- ---- .0275 -.0060 .0335 175 ---- ---- ---- ---- .0455 -.0065 .0520 200 ---- ---- ---- ---- .0690 -.0065 .0755 225 ---- ---- ---- ---- .0985 -.0055 .1040 230 ---- ---- ---- ---- .1055 -.0050 .1105 235 ---- ---- ---- ---- .1125 -.0045 .1170 240 ---- ---- ---- ---- .1195 -.0045 .1240 245 ---- ---- ---- ---- .1270 -.0040 .1310 250 ---- ---- ---- ---- .1350 -.0035 .1385 255 ---- ---- ---- ---- .1430 -.0035 .1465 260 ---- ---- ---- ---- .1515 -.0035 .1550 265 ---- ---- ---- ---- .1605 -.0030 .1635 270 ---- ---- ---- ---- .1695 -.0030 .1725 275 ---- ---- ---- ---- .1795 -.0025 .1820 280 ---- ---- ---- ---- .1895 -.0025 .1920 285 ---- ---- ---- ---- .1995 -.0035 .2030 290 ---- ---- ---- ---- .2105 -.0035 .2140 295 ---- ---- ---- ---- .2220 -.0035 .2255 300 ---- ---- ---- ---- .2340 -.0040 .2380 305 ---- ---- ---- ---- .2460 -.0050 .2510 310 ---- ---- ---- ---- .2590 -.0055 .2645 315 ---- ---- ---- ---- .2730 -.0060 .2790 320 ---- ---- ---- ---- .2870 -.0075 .2945 325 ---- ---- ---- ---- .3020 -.0085 .3105 330 ---- ---- ---- ---- .3175 -.0100 .3275 335 ---- ---- ---- ---- .3335 -.0120 .3455 340 ---- ---- ---- ---- .3510 -.0135 .3645 345 ---- ---- ---- ---- .3685 -.0155 .3840 350 ---- ---- ---- ---- .3875 -.0170 .4045 355 ---- ---- ---- ---- .4070 -.0190 .4260 360 ---- ---- ---- ---- .4270 -.0215 .4485 365 ---- ---- ---- ---- .4485 -.0230 .4715 370 ---- ---- ---- ---- .4705 -.0245 .4950 375 ---- ---- ---- ---- .4935 -.0265 .5200 380 ---- ---- ---- ---- .5170 -.0285 .5455 385 ---- ---- ---- ---- .5415 -.0300 .5715 390 ---- ---- ---- ---- .5670 -.0315 .5985 395 ---- ---- ---- ---- .5930 -.0330 .6260 400 ---- ---- ---- ---- .6200 -.0345 .6545 405 ---- ---- ---- ---- .6475 -.0360 .6835 410 ---- ---- ---- ---- .6760 -.0375 .7135 415 ---- ---- ---- ---- .7050 -.0390 .7440 420 ---- ---- ---- ---- .7350 -.0400 .7750 425 ---- ---- ---- ---- .7655 -.0415 .8070 430 ---- ---- ---- ---- .7965 -.0430 .8395 435 ---- ---- ---- ---- .8285 -.0440 .8725 440 ---- ---- ---- ---- .8610 -.0450 .9060 445 ---- ---- ---- ---- .8945 -.0460 .9405 450 ---- ---- ---- ---- .9285 -.0465 .9750 455 ---- ---- ---- ---- .9625 -.0480 1.0105 460 ---- ---- ---- ---- .9975 -.0490 1.0465 465 ---- ---- ---- ---- 1.0335 -.0495 1.0830 470 ---- ---- ---- ---- 1.0695 -.0505 1.1200 475 ---- ---- ---- ---- 1.1060 -.0515 1.1575 480 ---- ---- ---- ---- 1.1430 -.0520 1.1950 485 ---- ---- ---- ---- 1.1805 -.0530 1.2335 490 ---- ---- ---- ---- 1.2190 ---- ---- 500 ---- ---- ---- ---- 1.2960 -.0555 1.3515 525 ---- ---- ---- ---- 1.4965 -.0585 1.5550 550 ---- ---- ---- ---- 1.7045 -.0620 1.7665 575 ---- ---- ---- ---- 1.9190 -.0655 1.9845 600 ---- ---- ---- ---- 2.1385 -.0695 2.2080 625 ---- ---- ---- ---- 2.3625 -.0730 2.4355 650 ---- ---- ---- ---- 2.5905 -.0765 2.6670 675 ---- ---- ---- ---- 2.8215 -.0805 2.9020 700 ---- ---- ---- ---- 3.0555 -.0840 3.1395 725 ---- ---- ---- ---- 3.2920 -.0880 3.3800 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 -.0005 .0010 075 ---- ---- ---- ---- .0025 -.0020 .0045 100 ---- ---- ---- ---- .0080 -.0035 .0115 125 ---- ---- ---- ---- .0175 -.0050 .0225 150 ---- ---- ---- ---- .0315 -.0065 .0380 175 ---- ---- ---- ---- .0515 -.0070 .0585 200 ---- ---- ---- ---- .0770 -.0060 .0830 225 ---- ---- ---- ---- .1085 -.0035 .1120 250 ---- ---- ---- ---- .1470 -.0005 .1475 260 ---- ---- ---- ---- .1645 +.0005 .1640 265 ---- ---- ---- ---- .1735 +.0005 .1730 270 ---- ---- ---- ---- .1830 +.0010 .1820 275 ---- ---- ---- ---- .1925 +.0010 .1915 280 ---- ---- ---- ---- .2030 +.0010 .2020 285 ---- ---- ---- ---- .2135 +.0010 .2125 290 ---- ---- ---- ---- .2245 +.0005 .2240 295 ---- ---- ---- ---- .2360 +.0005 .2355 300 ---- ---- ---- ---- .2480 -.0005 .2485 305 ---- ---- ---- ---- .2605 -.0010 .2615 310 ---- ---- ---- ---- .2735 -.0020 .2755 315 ---- ---- ---- ---- .2870 -.0030 .2900 320 ---- ---- ---- ---- .3015 -.0045 .3060 325 ---- ---- ---- ---- .3160 -.0060 .3220 330 ---- ---- ---- ---- .3320 -.0075 .3395 335 ---- ---- ---- ---- .3480 -.0100 .3580 340 ---- ---- ---- ---- .3655 -.0115 .3770 345 ---- ---- ---- ---- .3830 -.0140 .3970 350 ---- ---- ---- ---- .4020 -.0160 .4180 355 ---- ---- ---- ---- .4215 -.0185 .4400 360 ---- ---- ---- ---- .4420 -.0205 .4625 365 ---- ---- ---- ---- .4635 -.0225 .4860 370 ---- ---- ---- ---- .4860 -.0240 .5100 375 ---- ---- ---- ---- .5090 -.0265 .5355 380 ---- ---- ---- ---- .5325 -.0285 .5610 385 ---- ---- ---- ---- .5575 -.0300 .5875 390 ---- ---- ---- ---- .5830 -.0320 .6150 395 ---- ---- ---- ---- .6095 -.0335 .6430 400 ---- ---- ---- ---- .6365 -.0350 .6715 405 ---- ---- ---- ---- .6645 -.0365 .7010 410 ---- ---- ---- ---- .6930 -.0380 .7310 415 ---- ---- ---- ---- .7225 -.0390 .7615 420 ---- ---- ---- ---- .7525 -.0405 .7930 425 ---- ---- ---- ---- .7830 -.0420 .8250 430 ---- ---- ---- ---- .8145 -.0430 .8575 435 ---- ---- ---- ---- .8465 -.0445 .8910 440 ---- ---- ---- ---- .8795 -.0450 .9245 445 ---- ---- ---- ---- .9125 -.0465 .9590 450 ---- ---- ---- ---- .9465 -.0475 .9940 455 ---- ---- ---- ---- .9810 -.0485 1.0295 460 ---- ---- ---- ---- 1.0165 -.0490 1.0655 465 ---- ---- ---- ---- 1.0520 -.0500 1.1020 470 ---- ---- ---- ---- 1.0880 -.0510 1.1390 475 ---- ---- ---- ---- 1.1245 -.0520 1.1765 480 ---- ---- ---- ---- 1.1615 -.0530 1.2145 485 ---- ---- ---- ---- 1.1995 -.0530 1.2525 490 ---- ---- ---- ---- 1.2375 ---- ---- 500 ---- ---- ---- ---- 1.3145 -.0555 1.3700 525 ---- ---- ---- ---- 1.5140 -.0595 1.5735 550 ---- ---- ---- ---- 1.7205 -.0640 1.7845 575 ---- ---- ---- ---- 1.9330 -.0690 2.0020 600 ---- ---- ---- ---- 2.1510 -.0735 2.2245 625 ---- ---- ---- ---- 2.3735 -.0780 2.4515 650 ---- ---- ---- ---- 2.6000 -.0820 2.6820 675 ---- ---- ---- ---- 2.8300 -.0860 2.9160 700 ---- ---- ---- ---- 3.0630 -.0900 3.1530 725 ---- ---- ---- ---- 3.2985 -.0935 3.3920 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 -.0005 .0015 075 ---- ---- ---- ---- .0035 -.0020 .0055 100 ---- ---- ---- ---- .0100 -.0035 .0135 125 ---- ---- ---- ---- .0210 -.0050 .0260 150 ---- ---- ---- ---- .0370 -.0060 .0430 175 ---- ---- ---- ---- .0590 -.0055 .0645 200 ---- ---- ---- ---- .0860 -.0050 .0910 225 ---- ---- ---- ---- .1195 -.0030 .1225 250 ---- ---- ---- ---- .1595 UNCH .1595 275 ---- ---- ---- ---- .2055 UNCH .2055 280 ---- ---- ---- ---- .2160 UNCH .2160 285 ---- ---- ---- ---- .2265 -.0005 .2270 290 ---- ---- ---- ---- .2380 -.0010 .2390 295 ---- ---- ---- ---- .2495 -.0015 .2510 300 ---- ---- ---- ---- .2615 -.0025 .2640 305 ---- ---- ---- ---- .2740 -.0030 .2770 310 ---- ---- ---- ---- .2870 -.0045 .2915 315 ---- ---- ---- ---- .3005 -.0060 .3065 320 ---- ---- ---- ---- .3150 -.0070 .3220 325 ---- ---- ---- ---- .3300 -.0085 .3385 330 ---- ---- ---- ---- .3455 -.0105 .3560 335 ---- ---- ---- ---- .3620 -.0120 .3740 340 ---- ---- ---- ---- .3795 -.0140 .3935 345 ---- ---- ---- ---- .3975 -.0160 .4135 350 ---- ---- ---- ---- .4160 -.0185 .4345 355 ---- ---- ---- ---- .4360 -.0200 .4560 360 ---- ---- ---- ---- .4565 -.0220 .4785 365 ---- ---- ---- ---- .4780 -.0240 .5020 370 ---- ---- ---- ---- .5005 -.0255 .5260 375 ---- ---- ---- ---- .5235 -.0275 .5510 380 ---- ---- ---- ---- .5480 -.0285 .5765 385 ---- ---- ---- ---- .5725 -.0305 .6030 390 ---- ---- ---- ---- .5980 -.0320 .6300 395 ---- ---- ---- ---- .6245 -.0330 .6575 400 ---- ---- ---- ---- .6520 -.0340 .6860 405 ---- ---- ---- ---- .6795 -.0355 .7150 410 ---- ---- ---- ---- .7080 -.0370 .7450 415 ---- ---- ---- ---- .7375 -.0375 .7750 420 ---- ---- ---- ---- .7675 -.0390 .8065 425 ---- ---- ---- ---- .7980 -.0400 .8380 430 ---- ---- ---- ---- .8290 -.0415 .8705 435 ---- ---- ---- ---- .8610 -.0425 .9035 440 ---- ---- ---- ---- .8935 -.0435 .9370 445 ---- ---- ---- ---- .9265 -.0445 .9710 450 ---- ---- ---- ---- .9605 -.0450 1.0055 455 ---- ---- ---- ---- .9945 -.0460 1.0405 460 ---- ---- ---- ---- 1.0295 -.0470 1.0765 465 ---- ---- ---- ---- 1.0645 -.0480 1.1125 470 ---- ---- ---- ---- 1.1005 -.0490 1.1495 475 ---- ---- ---- ---- 1.1370 -.0495 1.1865 480 ---- ---- ---- ---- 1.1740 -.0500 1.2240 485 ---- ---- ---- ---- 1.2110 -.0510 1.2620 490 ---- ---- ---- ---- 1.2490 ---- ---- 500 ---- ---- ---- ---- 1.3260 -.0530 1.3790 525 ---- ---- ---- ---- 1.5250 -.0560 1.5810 550 ---- ---- ---- ---- 1.7320 -.0590 1.7910 575 ---- ---- ---- ---- 1.9460 -.0610 2.0070 600 ---- ---- ---- ---- 2.1645 -.0640 2.2285 625 ---- ---- ---- ---- 2.3880 -.0665 2.4545 650 ---- ---- ---- ---- 2.6150 -.0695 2.6845 675 ---- ---- ---- ---- 2.8450 -.0725 2.9175 700 ---- ---- ---- ---- 3.0780 -.0760 3.1540 725 ---- ---- ---- ---- 3.3135 -.0790 3.3925 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1809 3607 35732 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 +.75 .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 99.25A ---- ---- ---- 67500 ---- ---- ---- 72.50A ---- ---- ---- 70000 ---- ---- ---- ---- 37.25 +.75 36.50 50 72500 ---- ---- ---- 25.25A ---- ---- ---- 73000 ---- ---- ---- ---- 16.25 -1.25 17.50 10 75000 ---- ---- ---- 11.75A ---- ---- ---- 80000 ---- ---- ---- ---- 2.00 +.25 1.75 50 82500 ---- ---- ---- 1.75A ---- ---- ---- 85000 ---- ---- ---- 1.75A ---- ---- ---- 90000 ---- ---- ---- ---- 1.50 +1.25 .25 75 92000 ---- ---- ---- ---- 1.50 +1.25 .25 75 92500 ---- ---- ---- ---- 1.50 +1.25 .25 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.25 +1.00 .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 139.00A ---- ---- ---- 67500 ---- ---- ---- 129.25A ---- ---- ---- 70000 ---- ---- ---- ---- 84.25 +1.50 82.75 50 72500 ---- ---- ---- 72.75A ---- ---- ---- 73000 ---- ---- ---- ---- 60.50 +1.00 59.50 10 75000 ---- ---- ---- 55.25A ---- ---- ---- 77500 ---- ---- ---- 36.00A ---- ---- ---- 80000 ---- ---- ---- ---- 21.25 +.25 21.00 50 82500 ---- ---- ---- 15.00A ---- ---- ---- 85000 ---- ---- ---- ---- 8.75 +.25 8.50 150 87500 ---- ---- ---- 5.50A ---- ---- ---- 90000 ---- ---- ---- ---- 4.00 +1.00 3.00 75 92000 ---- ---- ---- ---- 3.00 +1.00 2.00 75 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.75 +.75 4.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 167.00A ---- ---- ---- 67500 ---- ---- ---- 142.25A ---- ---- ---- 70000 ---- 96.00B ---- ---- 110.75 +15.00 95.75 50 72500 ---- ---- ---- 104.25A ---- ---- ---- 73000 ---- ---- ---- ---- 88.25 +13.00 75.25 10 75000 ---- ---- ---- 84.25A ---- ---- ---- 80000 ---- ---- ---- ---- 47.75 +8.75 39.00 50 82500 ---- ---- ---- 40.00A ---- ---- ---- 85000 ---- ---- ---- ---- 28.75 +5.50 23.25 150 87500 ---- ---- ---- 22.25A ---- ---- ---- 90000 ---- ---- ---- ---- 16.50 +3.00 13.50 75 92000 ---- ---- ---- ---- 13.00 +2.25 10.75 75 95000 ---- ---- ---- ---- 9.00 +1.50 7.50 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 119.75A ---- ---- ---- 73000 ---- ---- ---- ---- 100.25 +13.50 86.75 10 75000 ---- ---- ---- 102.25A ---- ---- ---- 77500 ---- ---- ---- 82.75A ---- ---- ---- 80000 ---- ---- ---- 65.00A ---- ---- ---- 82500 ---- ---- ---- 53.00A ---- ---- ---- 85000 ---- ---- ---- 43.50A ---- ---- ---- 87500 ---- ---- ---- 32.75A ---- ---- ---- 90000 ---- ---- ---- ---- 25.00 +3.50 21.50 25 95000 ---- ---- ---- ---- 17.00 +2.50 14.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 131.25A ---- ---- ---- 73000 ---- ---- ---- ---- 106.50 +6.75 99.75 10 75000 ---- ---- ---- 114.00A ---- ---- ---- 77500 ---- ---- ---- 94.50A ---- ---- ---- 80000 ---- ---- ---- 79.25A ---- ---- ---- 82500 ---- ---- ---- 66.75A ---- ---- ---- 85000 ---- ---- ---- 56.75A ---- ---- ---- 87500 ---- ---- ---- 48.25A ---- ---- ---- 90000 ---- 24.00B ---- 22.75B 25.00 +2.50 22.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- 28.50B ---- 28.50B 29.75 +2.50 27.25 25 92500 ---- ---- ---- 37.00A ---- ---- ---- 95000 ---- ---- ---- 31.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 32.75 +1.25 31.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 35.75 -1.50 37.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 41.50 -.25 41.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 49.75 +3.75 46.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 53.50 +3.50 50.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 55.25 +1.75 53.50 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 ---- ---- ---- ---- 2.00 +1.25 .75 50 67500 ---- ---- ---- 4.75A ---- ---- ---- 68000 ---- ---- ---- ---- 4.75 +1.75 3.00 75 68500 ---- ---- ---- ---- 5.25 +1.50 3.75 25 70000 ---- ---- ---- ---- 7.25 +.75 6.50 100 72500 ---- ---- ---- 18.00A ---- ---- ---- 74000 ---- ---- ---- ---- 21.75 -1.25 23.00 50 75000 ---- ---- ---- ---- 28.25 -1.25 29.50 100 76000 ---- ---- ---- ---- 36.00 -1.00 37.00 25 80000 ---- ---- ---- 80.75A ---- ---- ---- 82500 ---- ---- ---- 105.25A ---- ---- ---- 85000 ---- ---- ---- 130.25A ---- ---- ---- 88000 ---- ---- ---- ---- 151.25 +1.25 150.00 25 89000 ---- ---- ---- ---- 161.25 +1.25 160.00 25 90000 ---- ---- ---- 182.75A ---- ---- ---- 92500 ---- ---- ---- ---- 196.00 +1.25 194.75 50 95000 ---- ---- ---- 232.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.00 -.50 2.50 50 67500 ---- ---- ---- 6.00A ---- ---- ---- 68000 ---- ---- ---- ---- 4.25 -1.00 5.25 75 68500 ---- ---- ---- ---- 4.75 -1.00 5.75 25 70000 ---- ---- 6.50A 6.50A 6.75 -1.25 8.00 100 72500 ---- ---- ---- 12.75A ---- ---- ---- 74000 ---- ---- ---- ---- 15.50 -2.00 17.50 50 75000 ---- ---- 20.00A 20.00A 18.75 -2.25 21.00 100 76000 ---- ---- ---- ---- 22.50 -2.25 24.75 25 77500 ---- ---- ---- 32.50A ---- ---- ---- 80000 ---- ---- ---- 46.25A ---- ---- ---- 82500 ---- ---- ---- 68.25A ---- ---- ---- 85000 ---- ---- ---- 88.25A ---- ---- ---- 87500 ---- ---- ---- 110.25A ---- ---- ---- 88000 ---- ---- ---- ---- 106.75 -2.25 109.00 25 89000 ---- ---- ---- ---- 116.00 -2.00 118.00 25 90000 ---- ---- ---- 133.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .75 -.50 1.25 50 65000 ---- ---- 6.25A 6.25A 4.50 -2.50 7.00 50 67500 ---- ---- ---- 8.50A ---- ---- ---- 68000 ---- ---- ---- ---- 8.00 -4.00 12.00 75 68500 ---- ---- ---- ---- 9.00 -4.00 13.00 25 70000 ---- ---- 14.50A 14.50A 11.75 -4.75 16.50 100 72500 ---- ---- ---- 20.75A ---- ---- ---- 74000 ---- ---- ---- ---- 22.00 -7.25 29.25 50 75000 ---- ---- 27.50A 27.50A 25.50 -8.00 33.50 100 76000 ---- ---- ---- ---- 29.25 -8.50 37.75 25 80000 ---- ---- ---- 59.00A ---- ---- ---- 82500 ---- ---- ---- 67.00A ---- ---- ---- 85000 ---- ---- ---- 83.75A ---- ---- ---- 87500 ---- ---- ---- 109.75A ---- ---- ---- 88000 ---- ---- ---- ---- 100.00 -15.75 115.75 25 89000 ---- ---- ---- ---- 107.50 -16.50 124.00 25 90000 ---- ---- ---- 137.50A ---- ---- ---- 95000 ---- ---- ---- 173.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 11.50 -2.75 14.25 75 68500 ---- ---- ---- ---- 12.25 -3.00 15.25 25 70000 ---- ---- 17.50A 17.50A 14.75 -3.50 18.25 100 72500 ---- ---- ---- 23.25A ---- ---- ---- 74000 ---- ---- ---- ---- 23.75 -5.00 28.75 50 75000 ---- ---- 30.75A 30.75A 26.50 -5.75 32.25 50 77500 ---- ---- ---- 46.75A ---- ---- ---- 80000 ---- ---- ---- 54.00A ---- ---- ---- 82500 ---- ---- ---- 67.00A ---- ---- ---- 85000 ---- ---- ---- 82.50A ---- ---- ---- 87500 ---- ---- ---- 99.75A ---- ---- ---- 88000 ---- ---- ---- ---- 98.25 -13.75 112.00 25 90000 ---- ---- ---- 126.00A ---- ---- ---- 95000 ---- ---- ---- 167.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 15.50A ---- ---- ---- 68000 ---- ---- ---- ---- 12.00 -1.75 13.75 75 68500 ---- ---- ---- ---- 12.75 -2.00 14.75 25 70000 ---- ---- ---- ---- 15.75 -2.25 18.00 100 72500 ---- ---- ---- 29.75A ---- ---- ---- 74000 ---- ---- ---- ---- 26.00 -3.25 29.25 50 75000 ---- ---- ---- ---- 29.25 -3.25 32.50 50 77500 ---- ---- ---- 54.50A ---- ---- ---- 80000 ---- ---- ---- 64.50A ---- ---- ---- 82500 ---- ---- ---- 77.75A ---- ---- ---- 85000 ---- ---- ---- 93.00A ---- ---- ---- 87500 ---- ---- ---- 110.25A ---- ---- ---- 88000 ---- ---- ---- ---- 94.50 -6.75 101.25 25 90000 ---- ---- ---- 133.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 23.00A ---- ---- ---- 68000 ---- ---- ---- ---- 15.00 -1.75 16.75 75 68500 ---- ---- ---- ---- 15.75 -2.00 17.75 25 70000 ---- ---- ---- ---- 19.00 -2.25 21.25 100 72500 ---- ---- ---- 36.00A ---- ---- ---- 74000 ---- ---- ---- ---- 29.75 -3.00 32.75 50 75000 ---- ---- ---- ---- 33.00 -3.25 36.25 50 77500 ---- ---- ---- 53.25A ---- ---- ---- 80000 ---- ---- ---- 67.75A ---- ---- ---- 82500 ---- ---- ---- 81.00A ---- ---- ---- 85000 ---- ---- ---- 96.25A ---- ---- ---- 87500 ---- ---- ---- 113.25A ---- ---- ---- 88000 ---- ---- ---- ---- 99.00 -6.75 105.75 25 90000 ---- ---- ---- 131.50A ---- ---- ---- 92500 ---- ---- ---- 163.25A ---- ---- ---- 95000 ---- ---- ---- 183.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 20.50 -1.25 21.75 100 75000 ---- ---- ---- ---- 36.25 -2.00 38.25 50 88000 ---- ---- ---- ---- 102.00 -3.50 105.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.25 +.25 24.00 100 75000 ---- ---- ---- ---- 41.00 +.50 40.50 50 88000 ---- ---- ---- ---- 107.50 +1.25 106.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.50 -.25 27.75 100 75000 ---- ---- ---- ---- 44.75 -.25 45.00 50 88000 ---- ---- ---- ---- 110.50 -.25 110.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.25 -2.50 31.75 100 75000 ---- ---- ---- ---- 45.75 -3.50 49.25 50 88000 ---- ---- ---- ---- 109.25 -5.75 115.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.25 -2.50 34.75 100 75000 ---- ---- ---- ---- 49.50 -3.25 52.75 50 88000 ---- ---- ---- ---- 113.00 -5.50 118.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.50 -1.25 37.75 100 75000 ---- ---- ---- ---- 54.50 -1.75 56.25 50 88000 ---- ---- ---- ---- 119.25 -2.75 122.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3650 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.623 -.111 5.734 1850 ---- ---- ---- ---- 5.374 -.111 5.485 1875 ---- ---- ---- ---- 5.126 -.111 5.237 1900 ---- ---- ---- ---- 4.879 -.110 4.989 1925 ---- ---- ---- ---- 4.632 -.110 4.742 1950 ---- ---- ---- ---- 4.386 -.110 4.496 1975 ---- ---- ---- ---- 4.140 -.110 4.250 2000 ---- ---- ---- ---- 3.896 -.110 4.006 2025 ---- ---- ---- ---- 3.654 -.109 3.763 2050 ---- ---- 3.285A 3.285A 3.414 -.109 3.523 2075 ---- 3.526B 3.049A 3.525B 3.176 -.110 3.286 2100 ---- 3.325B 2.816A 3.325B 2.942 -.109 3.051 2125 ---- 3.090B 2.588A 3.090B 2.712 -.109 2.821 2150 ---- 2.858B 2.366A 2.857B 2.487 -.109 2.596 2175 ---- 2.630B 2.150A 2.630B 2.267 -.109 2.376 2200 ---- 2.408B 1.943A 2.408B 2.056 -.107 2.163 2220 ---- ---- ---- ---- 1.892 -.107 1.999 2225 ---- 2.193B 1.745A 2.193B 1.852 -.107 1.959 2230 ---- ---- ---- ---- 1.813 -.106 1.919 2235 ---- ---- ---- ---- 1.774 -.105 1.879 2240 ---- ---- ---- ---- 1.735 -.105 1.840 2245 ---- ---- ---- ---- 1.697 -.104 1.801 2250 ---- 1.985B 1.557A 1.985B 1.659 -.104 1.763 2255 ---- ---- ---- ---- 1.622 -.103 1.725 2260 ---- ---- ---- ---- 1.585 -.103 1.688 2265 ---- ---- ---- ---- 1.548 -.103 1.651 2270 ---- ---- ---- ---- 1.512 -.102 1.614 2275 ---- 1.786B 1.381A 1.786B 1.477 -.101 1.578 2280 ---- ---- ---- ---- 1.442 -.101 1.543 2285 ---- ---- ---- ---- 1.407 -.100 1.507 2290 ---- ---- ---- ---- 1.374 -.099 1.473 2295 ---- ---- ---- ---- 1.340 -.099 1.439 2300 ---- 1.598B 1.218A 1.598B 1.307 -.098 1.405 2305 ---- ---- ---- ---- 1.275 -.097 1.372 2310 ---- ---- ---- ---- 1.243 -.096 1.339 2315 ---- ---- ---- ---- 1.211 -.096 1.307 2320 ---- ---- ---- ---- 1.180 -.095 1.275 2325 ---- 1.421B 1.067A 1.421B 1.150 -.094 1.244 2330 ---- ---- 1.039A 1.039A 1.120 -.093 1.213 2335 ---- ---- 1.011A 1.011A 1.091 -.091 1.182 2340 ---- ---- .984A .984A 1.062 -.091 1.153 2345 ---- ---- .957A .957A 1.034 -.089 1.123 2350 ---- 1.257B .930A 1.257B 1.006 -.088 1.094 2355 ---- ---- .905A .905A .978 -.088 1.066 2360 ---- 1.074B .880A 1.074B .952 -.086 1.038 2365 ---- 1.072B .855A 1.072B .925 -.086 1.011 2370 ---- 1.072B .831A 1.072B .900 -.084 .984 2375 ---- 1.106B .807A 1.106B .874 -.083 .957 2380 ---- 1.056B .784A 1.055B .850 -.081 .931 2385 ---- 1.049B .762A 1.049B .825 -.081 .906 2390 ---- 1.021B .740A 1.021B .802 -.079 .881 2395 ---- .994B .718A .994B .778 -.078 .856 2400 ---- .968B .697A .968B .756 -.076 .832 2405 ---- .942B .677A .942B .734 -.075 .809 2410 ---- .916B .657A .916B .712 -.074 .786 2415 ---- .891B .637A .891B .691 -.073 .764 2420 ---- .867B .618A .867B .670 -.072 .742 2425 ---- .843B .600A .843B .650 -.070 .720 2430 ---- .819B .582A .819B .631 -.069 .700 2435 ---- .796B .565A .796B .612 -.067 .679 2440 ---- .774B .543A .774B .593 -.067 .660 2445 ---- .752B .526A .752B .575 -.066 .641 2450 ---- .731B .510A .731B .558 -.064 .622 2455 ---- .710B .494A .710B .541 -.063 .604 2460 ---- .689B .479A .689B .525 -.061 .586 2465 ---- .669B .464A .669B .508 -.061 .569 2470 ---- .650B .450A .650B .493 -.059 .552 2475 ---- .631B .436A .631B .478 -.057 .535 2480 ---- .612B .424A .612B .463 -.057 .520 2485 ---- .594B .411A .594B .449 -.055 .504 2490 ---- .576B .397A .576B .435 -.054 .489 2495 ---- .559B .386A .559B .422 -.052 .474 2500 ---- .542B .374A .542B .409 -.051 .460 2505 ---- .526B .363A .526B .396 -.050 .446 2510 ---- .510B .352A .510B .384 -.049 .433 2515 ---- .495B .341A .495B .372 -.047 .419 2520 ---- .480B .329A .480B .361 -.046 .407 2525 ---- .465B .320A .465B .349 -.045 .394 2550 ---- .399B .274A .399B .299 -.039 .338 2575 ---- .345B .234A .345B .256 -.033 .289 1 2600 ---- .296B .201A .295B .219 -.028 .247 2625 ---- .255B .172A .255B .188 -.024 .212 2650 ---- .219B .149A .216B .161 -.020 .181 8 2675 ---- .189B .128A .188B .139 -.017 .156 2700 .155 .163B .112A .112A .120 -.014 150 .134 2 7 2725 ---- .140B .097A .140B .103 -.013 .116 2750 ---- .121B .085A .121B .089 -.011 .100 2 10 2775 ---- .104B .074A .103B .077 -.009 .086 2800 ---- .090B .065A .090B .067 -.008 .075 10 2825 ---- .078B .057A .077B .058 -.007 .065 2850 ---- .068B .051A .068B .051 -.006 .057 1 2875 ---- .059B .045A .058B .044 -.005 .049 2900 ---- .051B .040A .051B .039 -.004 .043 2925 ---- .044B .036A .044B .034 -.004 .038 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 4 37 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .009 -.001 .010 1850 ---- ---- ---- ---- .011 -.001 .012 1875 ---- ---- ---- ---- .013 -.001 .014 1900 ---- ---- ---- ---- .016 UNCH .016 1925 ---- ---- ---- ---- .019 UNCH .019 1950 ---- ---- ---- ---- .023 UNCH .023 1975 ---- ---- ---- ---- .027 UNCH .027 2000 ---- ---- .031A .031A .033 UNCH .033 2025 ---- ---- .037A .037A .041 +.001 .040 2050 ---- ---- .045A .045A .050 UNCH .050 2 2075 ---- ---- .054A .054A .062 UNCH .062 2100 .070 .078B .066A .078B .078 +.001 1 .077 1 1 2125 ---- .099B .080A .080A .097 UNCH .097 2150 ---- .126B .099A .099A .122 +.001 .121 2175 ---- .159B .122A .122A .152 +.001 .151 2200 ---- .200B .150A .150A .189 +.002 .187 2220 ---- .240B .177A .177A .226 +.004 .222 2225 ---- .251B .185A .185A .236 +.004 .232 2230 ---- .262B .193A .193A .246 +.004 .242 2235 ---- .274B .201A .201A .257 +.005 .252 2240 ---- .286B .210A .210A .268 +.005 .263 2245 ---- .299B .219A .219A .280 +.006 .274 2250 ---- .312B .228A .228A .292 +.007 .285 2255 ---- .326B .238A .238A .304 +.007 .297 2260 ---- .340B .247A .247A .317 +.007 .310 1 2265 ---- .354B .258A .258A .331 +.008 .323 2270 ---- .369B .269A .269A .345 +.009 .336 2275 ---- .385B .280A .280A .359 +.009 .350 1 2280 ---- .400B .291A .291A .374 +.010 .364 2285 ---- .416B .303A .303A .389 +.010 .379 2290 ---- .432B .315A .315A .405 +.011 .394 2295 ---- .450B .328A .328A .422 +.012 .410 2300 ---- .468B .341A .341A .438 +.012 2 .426 2305 ---- .487B .355A .355A .456 +.013 .443 2310 ---- .506B .369A .369A .474 +.014 .460 2315 ---- .526B .384A .384A .492 +.015 .477 2320 ---- .546B .399A .399A .511 +.016 .495 1 2325 ---- .567B .414A .414A .531 +.017 .514 2330 ---- .588B .430A .430A .551 +.018 .533 2335 ---- .610B .447A .447A .571 +.019 .552 2340 ---- .633B .464A .464A .592 +.020 .572 2345 ---- .656B .481A .481A .614 +.021 .593 2350 ---- .679B .499A .499A .636 +.022 .614 2355 ---- .703B .518A .518A .658 +.023 .635 2360 ---- .728B .537A .537A .681 +.024 .657 2365 ---- .753B .557A .557A .705 +.025 .680 2370 ---- .779B .576A .576A .729 +.026 .703 2375 ---- .805B .597A .597A .754 +.028 .726 2380 ---- .832B .626A .626A .779 +.029 .750 2385 ---- .859B .647A .647A .804 +.030 .774 2390 .887 .887 .670A .881A .831 +.032 1 .799 1 2395 ---- .915B .693A .693A .857 +.033 .824 2400 ---- .944B .716A .716A .884 +.034 1 .850 1 2405 ---- .974B .740A .740A .912 +.035 .877 2410 ---- 1.004B .764A .764A .940 +.036 .904 2415 ---- 1.034B .789A .789A .969 +.038 .931 2420 ---- 1.065B .815A .815A .998 +.039 .959 2425 ---- 1.097B .841A .841A 1.028 +.040 .988 2430 ---- 1.128B .867A .867A 1.059 +.042 1.017 2435 ---- 1.161B .894A .894A 1.090 +.044 1.046 2440 ---- 1.176B .922A .922A 1.121 +.045 1.076 2445 ---- 1.178B .949A .949A 1.153 +.046 1.107 2450 ---- 1.261B .978A .978A 1.185 +.047 1.138 2455 ---- 1.202B 1.007A 1.007A 1.218 +.048 1.170 2460 ---- 1.218B 1.036A 1.036A 1.252 +.050 1.202 2465 ---- ---- 1.066A 1.066A 1.285 +.050 1.235 2470 ---- ---- 1.096A 1.096A 1.320 +.052 1.268 2475 ---- 1.437B 1.127A 1.127A 1.354 +.053 1.301 2480 ---- ---- 1.158A 1.158A 1.390 +.055 1.335 2485 ---- ---- 1.190A 1.190A 1.425 +.056 1.369 2490 ---- ---- 1.222A 1.222A 1.461 +.057 1.404 2495 ---- ---- ---- ---- 1.498 +.059 1.439 2500 ---- 1.623B 1.288A 1.288A 1.535 +.060 1.475 2505 ---- ---- ---- ---- 1.572 +.061 1.511 2510 ---- ---- ---- ---- 1.609 +.062 1.547 2515 ---- ---- ---- ---- 1.648 +.064 1.584 2520 ---- ---- ---- ---- 1.686 +.065 1.621 2525 ---- 1.818B 1.459A 1.459A 1.725 +.067 1.658 2550 ---- 2.021B 1.641A 1.641A 1.923 +.072 1.851 2575 ---- 2.232B 1.832A 1.832A 2.130 +.078 2.052 2 2600 ---- 2.448B 2.030A 2.030A 2.343 +.084 2.259 2625 ---- 2.670B 2.236A 2.236A 2.561 +.088 2.473 2650 ---- 2.896B 2.448A 2.448A 2.784 +.092 2.692 2675 ---- 3.126B 2.666A 2.666A 3.011 +.095 2.916 2700 ---- 3.359B 2.888A 2.888A 3.241 +.097 3.144 2725 ---- 3.594B 3.115A 3.115A 3.474 +.099 3.375 2750 ---- 3.832B 3.344A 3.344A 3.709 +.100 3.609 2775 ---- 4.072B 3.577A 3.577A 3.947 +.102 3.845 2800 ---- 4.313B 3.812A 3.812A 4.187 +.104 4.083 2825 ---- 4.555B 4.049A 4.049A 4.428 +.105 4.323 2850 ---- 4.709B 4.288A 4.288A 4.670 +.106 4.564 2875 ---- 4.854B 4.529A 4.529A 4.913 +.107 4.806 2900 ---- ---- 4.771A 4.771A 5.157 +.107 5.050 2925 ---- ---- ---- ---- 5.403 +.109 5.294 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 1 10 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.871 -.111 7.982 1625 ---- ---- ---- ---- 7.621 -.111 7.732 1650 ---- ---- ---- ---- 7.371 -.111 7.482 1675 ---- ---- ---- ---- 7.121 -.111 7.232 1700 ---- ---- ---- ---- 6.871 -.111 6.982 1725 ---- ---- ---- ---- 6.621 -.111 6.732 1750 ---- ---- ---- ---- 6.371 -.111 6.482 1775 ---- ---- ---- ---- 6.121 -.111 6.232 1800 ---- ---- ---- ---- 5.871 -.111 5.982 1825 ---- ---- ---- ---- 5.621 -.111 5.732 1850 ---- ---- ---- ---- 5.371 -.111 5.482 1875 ---- ---- ---- ---- 5.121 -.111 5.232 1900 ---- ---- ---- ---- 4.871 -.111 4.982 1925 ---- ---- ---- ---- 4.621 -.111 4.732 1950 ---- ---- ---- ---- 4.371 -.111 4.482 1975 ---- ---- ---- ---- 4.121 -.111 4.232 2000 ---- ---- ---- ---- 3.871 -.111 3.982 2010 ---- ---- ---- ---- 3.771 -.111 3.882 2015 ---- ---- ---- ---- 3.721 -.111 3.832 2020 ---- ---- ---- ---- 3.671 -.111 3.782 2025 ---- ---- ---- ---- 3.621 -.111 3.732 2030 ---- ---- ---- ---- 3.571 -.111 3.682 2035 ---- ---- ---- ---- 3.521 -.111 3.632 2040 ---- ---- ---- ---- 3.471 -.111 3.582 2045 ---- ---- ---- ---- 3.421 -.111 3.532 2050 ---- ---- ---- ---- 3.371 -.111 3.482 2055 ---- ---- ---- ---- 3.321 -.111 3.432 2060 ---- ---- ---- ---- 3.271 -.111 3.382 2065 ---- ---- ---- ---- 3.221 -.111 3.332 2070 ---- ---- ---- ---- 3.171 -.111 3.282 2075 ---- ---- ---- ---- 3.121 -.111 3.232 2080 ---- ---- ---- ---- 3.071 -.111 3.182 2085 ---- ---- ---- ---- 3.021 -.111 3.132 2090 ---- ---- ---- ---- 2.971 -.111 3.082 2095 ---- ---- ---- ---- 2.921 -.111 3.032 2100 ---- ---- ---- ---- 2.871 -.112 2.983 2105 ---- ---- ---- ---- 2.821 -.112 2.933 2110 ---- ---- ---- ---- 2.771 -.112 2.883 2115 ---- ---- ---- ---- 2.721 -.112 2.833 2120 ---- ---- ---- ---- 2.671 -.112 2.783 2125 ---- ---- ---- ---- 2.621 -.112 2.733 2130 ---- ---- ---- ---- 2.571 -.112 2.683 2135 ---- ---- ---- ---- 2.521 -.112 2.633 2140 ---- ---- ---- ---- 2.471 -.112 2.583 2145 ---- ---- ---- ---- 2.421 -.112 2.533 2150 ---- ---- ---- ---- 2.371 -.112 2.483 2155 ---- ---- ---- ---- 2.321 -.112 2.433 2160 ---- ---- ---- ---- 2.271 -.112 2.383 2165 ---- ---- ---- ---- 2.221 -.112 2.333 2170 ---- ---- ---- ---- 2.171 -.112 2.283 2175 ---- ---- ---- ---- 2.121 -.112 2.233 2180 ---- ---- ---- ---- 2.071 -.112 2.183 2185 ---- ---- ---- ---- 2.021 -.112 2.133 2190 ---- ---- ---- ---- 1.971 -.112 2.083 2195 ---- ---- ---- ---- 1.921 -.112 2.033 2200 ---- ---- ---- ---- 1.871 -.112 1.983 1 2205 ---- ---- ---- ---- 1.821 -.112 1.933 2210 ---- ---- ---- ---- 1.771 -.112 1.883 2215 ---- ---- ---- ---- 1.721 -.112 1.833 1 2220 ---- ---- ---- ---- 1.671 -.112 1.783 2225 ---- ---- ---- ---- 1.621 -.112 1.733 2230 ---- ---- ---- ---- 1.571 -.112 1.683 1 2235 ---- ---- ---- ---- 1.521 -.112 1.633 2240 ---- ---- ---- ---- 1.471 -.112 1.583 2245 ---- ---- ---- ---- 1.421 -.112 1.533 2250 ---- ---- ---- ---- 1.371 -.112 1.483 1 2255 ---- ---- ---- ---- 1.321 -.112 1.433 2260 ---- ---- ---- ---- 1.271 -.112 1.383 2265 ---- ---- ---- ---- 1.221 -.112 1.333 2270 ---- ---- ---- ---- 1.171 -.112 1.283 2275 ---- ---- ---- ---- 1.121 -.112 1.233 2280 ---- ---- ---- ---- 1.071 -.113 1.184 2285 ---- ---- ---- ---- 1.021 -.113 1.134 2290 ---- ---- ---- ---- .971 -.114 1.085 2295 ---- ---- ---- ---- .921 -.115 1.036 1 2300 ---- ---- ---- ---- .871 -.116 .987 2 2305 ---- ---- ---- ---- .821 -.117 .938 2310 ---- ---- ---- ---- .771 -.119 .890 2315 ---- ---- ---- ---- .721 -.121 .842 2320 ---- ---- ---- ---- .671 -.123 .794 2 2325 ---- ---- ---- ---- .621 -.126 .747 2330 ---- ---- ---- ---- .571 -.129 .700 2335 ---- ---- ---- ---- .521 -.133 .654 2340 ---- ---- ---- ---- .471 -.138 .609 2345 ---- ---- ---- ---- .421 -.144 .565 2350 ---- .649B .446A .649B .371 -.151 .522 2 9 2355 ---- ---- ---- ---- .321 -.159 .480 64 2360 ---- ---- ---- ---- .271 -.168 .439 2 2365 ---- .404B .382A .382A .221 -.179 .400 1 2370 ---- .423B .344A .344A .171 -.192 .363 1 6 2375 ---- .539B .093A .539B .121 -.206 .327 2380 .410 .446 .062A .062A .071 -.223 42 .294 12 4 2385 ---- .347B .015A .015A .021 -.241 .262 1 2 2390 ---- .302B .004A .258B .000 -.233 .233 2 2395 .058 .342B .004A .004A .000 -.206 137 .206 6 2 2400 .220 .323B .004A .004A .000 -.181 15 .181 6 2405 .002 .260B .002 .002 .000 -.158 101 .158 2410 ---- .240B .004A .240B .000 -.138 .138 2415 .113 .205B .004A .004A .000 -.120 3 .120 2420 .148 .185B .001 .001 .000 -.103 3 .103 9 3 2425 .110 .157B .003 .003 .000 -.089 8 .089 3 2430 ---- .132B .003A .132B .000 -.076 .076 2 2435 .073 .110B .003A .110B .000 -.065 10 .065 20 2440 .051 .090B .003A .090B .000 -.055 1 .055 2 2445 .043 .073B .003A .073B .000 -.047 1 .047 2450 .040 .060B .001 .001 .000 -.039 3 .039 10 2455 .002 .048B .002 .002 .000 -.033 1 .033 1 1 2460 ---- .038B .003A .038B .000 -.028 .028 2465 ---- .029B .003A .029B .000 -.023 .023 2470 ---- .022B .003A .022B .000 -.019 .019 2475 ---- ---- .003A .003A .000 -.016 .016 13 2480 ---- ---- .004A .004A .000 -.014 .014 10 2485 ---- ---- .004A .004A .000 -.011 .011 4 2490 ---- ---- .004A .004A .000 -.009 .009 5 2495 ---- ---- .004A .004A .000 -.008 .008 4 2500 ---- ---- .004A .004A .000 -.006 .006 2 5 2505 ---- ---- .004A .004A .000 -.005 .005 5 2510 ---- ---- ---- ---- .000 -.004 .004 2515 ---- ---- ---- ---- .000 -.003 .003 2520 ---- ---- ---- ---- .000 -.003 .003 2525 ---- ---- ---- ---- .000 -.002 .002 1 2550 ---- ---- ---- ---- .000 -.001 .001 7 2575 ---- ---- ---- ---- .000 -.001 .001 5 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 1 2675 ---- ---- ---- ---- .000 -.001 .001 9 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 11 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 325 34 228 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 40 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 15 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 1 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 14 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 5 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 7 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 1 2145 ---- ---- ---- ---- .000 -.001 .001 1 2150 ---- ---- ---- ---- .000 -.001 .001 5 2155 ---- ---- ---- ---- .000 -.001 .001 4 2160 ---- ---- ---- ---- .000 -.001 .001 1 2165 ---- ---- ---- ---- .000 -.001 .001 6 2170 ---- ---- ---- ---- .000 -.001 .001 5 2175 ---- ---- ---- ---- .000 -.001 .001 30 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 8 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 53 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 12 2215 ---- ---- ---- ---- .000 -.001 .001 11 2220 ---- ---- ---- ---- .000 -.001 .001 4 2225 ---- ---- ---- ---- .000 -.001 .001 1 2230 ---- ---- ---- ---- .000 -.001 .001 20 20 2235 ---- ---- ---- ---- .000 -.001 .001 4 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2 2250 ---- ---- ---- ---- .000 -.001 .001 9 2255 ---- ---- ---- ---- .000 -.001 .001 10 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.002 .002 7 2280 ---- ---- ---- ---- .000 -.002 .002 6 2285 ---- ---- ---- ---- .000 -.003 .003 5 2290 ---- ---- ---- ---- .000 -.003 .003 1 4 2295 ---- ---- .003A .003A .000 -.004 .004 3 2300 ---- ---- .003A .003A .000 -.005 .005 1 2305 ---- ---- .003A .003A .000 -.007 .007 14 6 2310 ---- ---- .003A .003A .000 -.008 .008 11 2315 ---- ---- .003A .003A .000 -.010 .010 2320 ---- ---- .003A .003A .000 -.012 .012 6 2325 .002 .002 .002 .002 .000 -.015 2 .015 4 14 2330 ---- ---- .003A .003A .000 -.019 .019 14 5 2335 ---- ---- .003A .003A .000 -.023 .023 2 2340 ---- ---- .003A .003A .000 -.027 .027 1 2345 .002 .002 .002 .002 .000 -.033 1 .033 1 1 2350 ---- ---- .003A .003A .000 -.040 .040 2 4 2355 ---- ---- .003A .003A .000 -.048 .048 6 2360 .008 .008 .003A .003A .000 -.057 3 .057 3 5 2365 ---- ---- .004A .004A .000 -.068 .068 1 2370 .044 .048 .004A .004A .000 -.081 2 .081 2375 .047 .047 .004A .045B .000 -.095 3 .095 4 6 2380 .051 .051 .004A .059B .000 -.112 6 .112 2385 .002 .002 .002 .002 .000 -.130 1 .130 8 4 2390 .080 .096B .013A .013A .029 -.122 2 .151 2395 ---- ---- .019A .019A .079 -.095 9 .174 4 2400 .138 .157B .025 .156B .129 -.070 19 .199 1 7 2405 ---- ---- .038A .038A .179 -.047 9 .226 2410 .135 .205B .051A .199B .229 -.027 2 .256 2415 .152 .219B .070A .207B .279 -.008 3 .287 2420 ---- ---- .091A .091A .329 +.008 .321 2425 .250 .333B .116A .333B .379 +.022 5 .357 2430 ---- ---- .160A .160A .429 +.035 .394 2435 ---- ---- .196A .196A .479 +.046 .433 2440 ---- ---- .227A .227A .529 +.056 .473 2445 ---- ---- .260A .260A .579 +.065 .514 2450 ---- ---- .297A .297A .629 +.072 .557 8 2455 ---- ---- .424A .424A .679 +.078 .601 2460 ---- ---- .466A .466A .729 +.083 .646 2465 ---- ---- .510A .510A .779 +.088 .691 2470 ---- ---- .557A .557A .829 +.092 .737 2475 ---- ---- .500A .500A .879 +.095 .784 1 2480 ---- ---- ---- ---- .929 +.098 .831 2485 ---- ---- ---- ---- .979 +.100 .879 4 2490 ---- ---- ---- ---- 1.029 +.102 .927 1 2495 ---- ---- ---- ---- 1.079 +.104 .975 1 2500 ---- ---- ---- ---- 1.129 +.105 1.024 2505 ---- ---- ---- ---- 1.179 +.106 1.073 2510 ---- ---- ---- ---- 1.229 +.107 1.122 2515 ---- ---- ---- ---- 1.279 +.108 1.171 2520 ---- ---- ---- ---- 1.329 +.108 1.221 2525 ---- ---- ---- ---- 1.379 +.109 1.270 1 2550 ---- ---- ---- ---- 1.629 +.110 1.519 2575 ---- ---- ---- ---- 1.879 +.110 1.769 2600 ---- ---- ---- ---- 2.129 +.110 2.019 2625 ---- ---- ---- ---- 2.379 +.110 2.269 2650 ---- ---- ---- ---- 2.629 +.110 2.519 2675 ---- ---- ---- ---- 2.879 +.110 2.769 2700 ---- ---- ---- ---- 3.129 +.111 3.018 2725 ---- ---- ---- ---- 3.379 +.111 3.268 2750 ---- ---- ---- ---- 3.629 +.111 3.518 2775 ---- ---- ---- ---- 3.879 +.111 3.768 2800 ---- ---- ---- ---- 4.129 +.111 4.018 2825 ---- ---- ---- ---- 4.379 +.111 4.268 2850 ---- ---- ---- ---- 4.629 +.111 4.518 2875 ---- ---- ---- ---- 4.879 +.111 4.768 2900 ---- ---- ---- ---- 5.129 +.111 5.018 2925 ---- ---- ---- ---- 5.379 +.111 5.268 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 76 393 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.621 -.111 6.732 1750 ---- ---- ---- ---- 6.371 -.111 6.482 1775 ---- ---- ---- ---- 6.121 -.111 6.232 1800 ---- ---- ---- ---- 5.871 -.111 5.982 1825 ---- ---- ---- ---- 5.621 -.111 5.732 1850 ---- ---- ---- ---- 5.371 -.111 5.482 1875 ---- ---- ---- ---- 5.121 -.111 5.232 1900 ---- ---- ---- ---- 4.871 -.111 4.982 1925 ---- ---- ---- ---- 4.621 -.111 4.732 1950 ---- ---- ---- ---- 4.371 -.112 4.483 1975 ---- ---- ---- ---- 4.122 -.112 4.234 2000 ---- ---- ---- ---- 3.874 -.111 3.985 2025 ---- ---- ---- ---- 3.625 -.112 3.737 2050 ---- ---- ---- ---- 3.378 -.112 3.490 2075 ---- ---- ---- ---- 3.132 -.112 3.244 2100 ---- ---- ---- ---- 2.887 -.113 3.000 2125 ---- ---- ---- ---- 2.644 -.113 2.757 2135 ---- ---- ---- ---- 2.547 -.113 2.660 2140 ---- ---- ---- ---- 2.499 -.113 2.612 2145 ---- ---- ---- ---- 2.451 -.113 2.564 2150 ---- ---- 2.272A 2.272A 2.403 -.113 2.516 2155 ---- ---- ---- ---- 2.355 -.114 2.469 2160 ---- ---- ---- ---- 2.308 -.113 2.421 2165 ---- ---- ---- ---- 2.260 -.114 2.374 2170 ---- ---- ---- ---- 2.213 -.114 2.327 2175 ---- 2.525B 2.037A 2.525B 2.166 -.114 2.280 1 2180 ---- ---- ---- ---- 2.119 -.114 2.233 2185 ---- ---- ---- ---- 2.072 -.114 2.186 2190 ---- ---- ---- ---- 2.025 -.115 2.140 2195 ---- ---- ---- ---- 1.979 -.115 2.094 2200 ---- 2.316B 1.808A 2.316B 1.933 -.115 2.048 2205 ---- ---- ---- ---- 1.887 -.116 2.003 2210 ---- ---- ---- ---- 1.842 -.115 1.957 2215 ---- ---- 1.746A 1.746A 1.797 -.115 1.912 2220 ---- ---- 1.703A 1.703A 1.752 -.116 1.868 2225 ---- 2.081B 1.586A 2.081B 1.707 -.116 1.823 2230 ---- ---- 1.617A 1.617A 1.663 -.116 1.779 2235 ---- ---- 1.574A 1.574A 1.619 -.117 1.736 2240 ---- 1.714B 1.532A 1.532A 1.575 -.117 1.692 2245 ---- 1.706B 1.491A 1.491A 1.532 -.118 1.650 2250 ---- 1.853B 1.374A 1.853B 1.490 -.117 1.607 2255 ---- 1.691B 1.410A 1.410A 1.447 -.118 1.565 2260 ---- 1.680B 1.369A 1.369A 1.405 -.118 1.523 2265 ---- 1.623B 1.330A 1.330A 1.364 -.118 1.482 2270 ---- 1.580B 1.293A 1.293A 1.323 -.118 1.441 2275 ---- 1.634B 1.176A 1.634B 1.283 -.118 1.401 2280 ---- 1.494B 1.217A 1.217A 1.243 -.118 1.361 2285 ---- 1.451B 1.181A 1.181A 1.204 -.118 1.322 2290 ---- 1.409B 1.145A 1.145A 1.166 -.117 1.283 2295 ---- 1.368B 1.109A 1.109A 1.128 -.117 1.245 2300 ---- 1.423B .992A 1.423B 1.091 -.116 1.207 2305 ---- 1.286B 1.041A 1.041A 1.054 -.116 1.170 2310 ---- 1.246B 1.007A 1.007A 1.018 -.116 1.134 2315 ---- 1.206B .899A .899A .983 -.115 1.098 2320 ---- 1.167B .865A .865A .948 -.114 1.062 2 2325 ---- 1.224B .827A 1.224B .915 -.113 1.028 2330 ---- 1.091B .802A .802A .882 -.112 .994 2335 ---- 1.053B .771A .771A .849 -.112 .961 2340 ---- 1.016B .742A .949B .818 -.110 .928 2345 ---- .980B .708A .952B .787 -.109 .896 2350 ---- 1.040B .680A 1.040B .757 -.108 .865 1 2355 ---- .952B .653A .948B .728 -.107 .835 2 2360 ---- .947B .626A .947B .700 -.105 .805 1 2365 ---- .926B .601A .925B .672 -.104 .776 3 2370 ---- .893B .576A .892B .645 -.103 .748 1 2375 ---- .872B .552A .871B .619 -.101 .720 2380 ---- .831B .528A .831B .594 -.099 .693 2 2385 ---- .800B .506A .800B .569 -.098 .667 2390 ---- .770B .484A .770B .545 -.096 .641 2395 ---- .751B .462A .750B .522 -.093 .615 2400 ---- .722B .442A .722B .499 -.091 .590 1 7 2405 ---- .694B .422A .694B .477 -.089 .566 2410 ---- .667B .403A .667B .456 -.087 .543 2415 ---- .641B .385A .641B .435 -.085 .520 2420 ---- .616B .368A .616B .415 -.083 .498 2425 ---- .591B .351A .591B .396 -.080 .476 6 2430 ---- .567B .330A .567B .378 -.078 .456 2435 ---- .544B .313A .544B .360 -.076 .436 2440 ---- .521B .300A .521B .343 -.074 .417 2445 ---- .499B .284A .499B .327 -.072 .399 2450 .412 .478B .272A .453B .311 -.071 2 .382 1 1 2455 ---- .458B .259A .458B .296 -.069 .365 2460 ---- .438B .247A .438B .282 -.067 .349 2465 ---- .419B .235A .419B .269 -.065 .334 2 2470 ---- .400B .223A .400B .256 -.063 .319 2475 ---- .383B .213A .383B .243 -.062 .305 1 1 2480 ---- .366B .202A .366B .231 -.060 .291 2485 ---- .349B .193A .349B .220 -.058 .278 2490 ---- .334B .183A .334B .209 -.057 .266 2495 ---- .318B .174A .318B .199 -.055 .254 2500 .261 .303B .166A .166A .189 -.053 1 .242 1 16 2505 ---- .289B .158A .289B .180 -.051 .231 5 5 2510 ---- .276B .150A .276B .171 -.050 .221 2515 ---- .265B .143A .265B .162 -.049 .211 2520 ---- .253B .136A .253B .154 -.047 .201 2525 ---- .241B .130A .241B .147 -.045 .192 1 1 2550 ---- .189B .101A .189B .113 -.038 .151 1 2575 ---- .147B .079A .147B .088 -.031 .119 2600 ---- .114B .062A .114B .068 -.025 .093 2625 ---- .088B .049A .088B .053 -.020 1 .073 1 2650 ---- .068B .039A .068B .041 -.017 .058 1 2675 ---- .052B .031A .052B .032 -.014 .046 2700 ---- .040B .025A .040B .025 -.011 .036 2725 ---- .030B .021A .030B .020 -.009 .029 2750 ---- ---- .018A .018A .016 -.008 .024 2775 ---- ---- .015A .015A .013 -.006 .019 2800 .022 .022 .013A .013A .010 -.006 2 .016 2825 ---- ---- .012A .012A .009 -.005 .014 2850 ---- ---- ---- ---- .007 -.004 .011 2875 ---- ---- ---- ---- .006 -.004 1 .010 1 2900 ---- ---- ---- ---- .005 -.003 .008 2925 ---- ---- ---- ---- .004 -.003 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 10 56 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .002 UNCH .002 1925 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .003 -.001 1 .004 1 1975 ---- ---- ---- ---- .004 -.001 .005 2000 ---- ---- ---- ---- .006 -.001 .007 2025 ---- ---- ---- ---- .008 -.001 .009 2050 ---- ---- ---- ---- .010 -.002 .012 2075 ---- ---- ---- ---- .014 -.002 .016 1 2100 ---- ---- .020A .020A .019 -.002 .021 2125 ---- ---- .024A .024A .026 -.002 .028 2135 ---- ---- .026A .026A .029 -.003 .032 2140 ---- ---- .028A .028A .031 -.003 .034 2145 ---- ---- .029A .029A .033 -.003 .036 2150 ---- ---- .031A .031A .035 -.003 .038 2 2155 ---- ---- .032A .032A .037 -.003 1 .040 1 2160 ---- ---- .034A .034A .039 -.004 .043 2165 ---- ---- .036A .036A .042 -.003 .045 2170 ---- ---- .037A .037A .044 -.004 .048 2175 ---- ---- .040A .040A .047 -.004 .051 2180 ---- ---- .042A .042A .050 -.004 .054 2185 ---- ---- .044A .044A .054 -.004 .058 2190 ---- ---- .046A .046A .057 -.004 .061 2195 ---- ---- .048A .048A .061 -.004 .065 2200 .056 .067B .051A .067B .065 -.004 2 .069 7 26 2205 ---- ---- .054A .054A .069 -.004 .073 2210 ---- ---- .057A .057A .073 -.005 .078 2215 ---- ---- .060A .060A .078 -.005 .083 2220 ---- ---- .063A .063A .083 -.005 .088 1 2225 ---- .095B .067A .067A .088 -.006 .094 2230 ---- .101B .071A .071A .094 -.006 .100 2235 ---- .108B .075A .075A .100 -.006 .106 8 2240 ---- .116B .079A .079A .106 -.007 .113 2245 ---- .124B .084A .084A .113 -.007 .120 1 2250 ---- .132B .089A .089A .120 -.007 .127 1 2255 ---- .141B .094A .094A .128 -.007 .135 5 2260 ---- .151B .099A .099A .136 -.008 .144 2265 ---- .161B .105A .105A .145 -.007 .152 2270 ---- .172B .111A .111A .154 -.007 .161 2275 ---- .183B .118A .118A .164 -.007 .171 8 2280 ---- .195B .125A .125A .174 -.007 .181 2285 ---- .207B .133A .133A .185 -.007 .192 2290 ---- .220B .140A .140A .196 -.007 .203 2295 ---- .234B .149A .149A .208 -.007 .215 2300 .197 .249B .157A .249B .221 -.006 5 .227 35 2305 ---- .264B .167A .167A .234 -.006 .240 1 2310 ---- .278B .177A .177A .248 -.005 .253 2315 ---- .295B .187A .187A .263 -.004 .267 2320 ---- .312B .198A .198A .278 -.004 .282 1 2325 ---- .330B .209A .209A .294 -.003 .297 2330 ---- .349B .221A .221A .311 -.002 .313 2335 ---- .368B .233A .233A .329 -.001 .330 2340 ---- .389B .246A .246A .347 UNCH .347 2345 ---- .410B .260A .260A .367 +.002 .365 2350 ---- .432B .274A .274A .387 +.003 .384 6 2355 ---- .454B .289A .289A .407 +.004 .403 2360 ---- .478B .305A .305A .429 +.005 .424 2365 ---- .502B .321A .321A .451 +.006 .445 2370 ---- .527B .338A .338A .475 +.009 .466 2375 ---- .553B .356A .356A .498 +.009 .489 1 2380 ---- .579B .383A .383A .523 +.011 .512 1 2385 ---- .607B .403A .403A .548 +.013 .535 1 2390 ---- .635B .423A .423A .574 +.015 .559 2395 ---- .664B .444A .444A .601 +.018 .583 2400 ---- .693B .465A .465A .628 +.020 .608 1 2405 ---- .723B .488A .488A .656 +.022 .634 2410 ---- .754B .511A .511A .684 +.024 .660 2415 ---- .782B .535A .535A .714 +.026 .688 2420 ---- .814B .559A .559A .744 +.029 .715 2425 ---- .853B .584A .584A .774 +.030 .744 1 2430 ---- .881B .610A .610A .806 +.033 .773 2435 ---- .915B .636A .636A .838 +.034 .804 2440 ---- .950B .663A .663A .871 +.036 .835 2445 ---- .986B .691A .691A .905 +.039 .866 2450 ---- 1.028B .719A .719A .939 +.040 .899 2455 ---- 1.012B .748A .748A .974 +.042 .932 2460 ---- 1.031B .778A .778A 1.010 +.044 .966 2465 ---- 1.069B .808A .808A 1.046 +.045 1.001 2470 ---- 1.107B .839A .839A 1.083 +.047 1.036 2475 ---- 1.218B .871A .871A 1.121 +.050 1.071 2480 ---- 1.186B .904A .904A 1.159 +.051 1.108 2485 ---- 1.226B .937A .937A 1.198 +.053 1.145 2490 ---- 1.267B .971A .971A 1.237 +.055 1.182 2495 ---- 1.308B 1.006A 1.006A 1.276 +.056 1.220 2500 ---- 1.421B 1.041A 1.041A 1.316 +.057 1.259 2505 ---- 1.392B 1.077A 1.077A 1.357 +.059 1.298 2510 ---- 1.434B 1.199A 1.199A 1.398 +.061 1.337 2515 ---- 1.477B 1.233A 1.233A 1.440 +.063 1.377 2520 ---- 1.520B 1.271A 1.271A 1.481 +.064 1.417 2525 ---- 1.634B 1.228A 1.228A 1.524 +.066 1.458 2550 ---- 1.857B 1.424A 1.424A 1.740 +.073 1.667 2575 ---- 2.084B 1.631A 1.631A 1.964 +.080 1.884 2600 ---- 2.317B 1.848A 1.848A 2.194 +.086 2.108 2625 ---- 2.555B 2.070A 2.070A 2.429 +.091 2.338 2650 ---- 2.795B 2.300A 2.300A 2.667 +.095 2.572 2675 ---- 2.935B 2.534A 2.534A 2.908 +.098 2.810 2700 ---- ---- 2.770A 2.770A 3.151 +.101 3.050 2725 ---- ---- 3.010A 3.010A 3.395 +.102 3.293 2750 ---- ---- ---- ---- 3.641 +.104 3.537 2775 ---- ---- ---- ---- 3.888 +.105 3.783 2800 ---- ---- ---- ---- 4.136 +.107 4.029 2825 ---- ---- ---- ---- 4.384 +.107 4.277 2850 ---- ---- ---- ---- 4.632 +.107 4.525 2875 ---- ---- ---- ---- 4.881 +.108 4.773 2900 ---- ---- ---- ---- 5.131 +.109 5.022 2925 ---- ---- ---- ---- 5.380 +.109 5.271 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 7 103 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.621 -.112 5.733 1850 ---- ---- ---- ---- 5.372 -.111 5.483 1875 ---- ---- ---- ---- 5.123 -.111 5.234 1900 ---- ---- ---- ---- 4.873 -.112 4.985 1925 ---- ---- ---- ---- 4.625 -.111 4.736 1950 ---- ---- ---- ---- 4.376 -.111 4.487 1975 ---- ---- ---- ---- 4.128 -.111 4.239 2000 ---- ---- ---- ---- 3.881 -.111 3.992 2025 ---- ---- ---- ---- 3.635 -.110 3.745 2050 ---- ---- ---- ---- 3.390 -.111 3.501 2075 ---- ---- ---- ---- 3.147 -.111 3.258 2100 ---- ---- 2.777A 2.777A 2.906 -.112 3.018 2125 ---- 3.000B 2.541A 3.000B 2.667 -.114 2.781 2150 ---- 2.819B 2.309A 2.819B 2.433 -.115 2.548 2175 ---- 2.584B 2.083A 2.584B 2.204 -.116 2.320 2200 ---- 2.353B 1.864A 2.353B 1.982 -.116 2.098 2220 ---- ---- ---- ---- 1.810 -.115 1.925 2225 ---- 2.128B 1.655A 2.128B 1.768 -.115 1.883 2230 ---- ---- ---- ---- 1.727 -.114 1.841 2235 ---- ---- ---- ---- 1.685 -.114 1.799 2240 ---- ---- ---- ---- 1.644 -.114 1.758 2245 ---- ---- ---- ---- 1.604 -.113 1.717 2250 ---- 1.911B 1.456A 1.911B 1.564 -.112 1.676 2255 ---- ---- ---- ---- 1.524 -.112 1.636 2260 ---- ---- ---- ---- 1.485 -.112 1.597 2265 ---- ---- ---- ---- 1.447 -.111 1.558 2270 ---- ---- ---- ---- 1.409 -.110 1.519 2275 ---- 1.702B 1.270A 1.702B 1.371 -.110 1.481 2280 ---- ---- ---- ---- 1.334 -.110 1.444 2285 ---- ---- ---- ---- 1.297 -.110 1.407 2290 ---- ---- ---- ---- 1.261 -.109 1.370 2295 ---- ---- ---- ---- 1.226 -.108 1.334 2300 ---- 1.502B 1.097A 1.502B 1.191 -.107 1.298 2305 ---- ---- ---- ---- 1.157 -.106 1.263 2310 ---- ---- ---- ---- 1.123 -.106 1.229 2315 ---- ---- ---- ---- 1.090 -.105 1.195 2320 ---- ---- ---- ---- 1.057 -.105 1.162 2325 ---- 1.315B .939A 1.315B 1.025 -.104 1.129 2330 ---- ---- ---- ---- .994 -.103 1.097 2335 ---- ---- ---- ---- .963 -.103 1.066 2340 ---- ---- .852A .852A .933 -.102 1.035 2345 ---- ---- .824A .824A .903 -.101 1.004 2350 ---- 1.142B .797A 1.142B .875 -.099 .974 2355 ---- ---- .771A .771A .846 -.099 .945 2360 ---- ---- .745A .745A .819 -.097 .916 2365 ---- .899B .720A .899B .792 -.096 .888 2370 ---- .912B .695A .912B .765 -.096 .861 2375 ---- .983B .672A .983B .740 -.094 .834 2380 ---- .902B .648A .902B .715 -.092 .807 2385 ---- .898B .626A .898B .690 -.092 .782 2390 ---- .895B .604A .895B .666 -.090 .756 2395 ---- .867B .582A .867B .643 -.089 .732 2400 ---- .839B .562A .839B .621 -.087 .708 4 2405 ---- .813B .542A .813B .599 -.085 .684 2410 ---- .787B .522A .787B .577 -.084 .661 1 2415 ---- .761B .503A .761B .557 -.082 .639 2420 ---- .736B .485A .736B .537 -.080 .617 2425 ---- .712B .468A .712B .517 -.079 .596 2430 ---- .688B .450A .688B .498 -.078 .576 2435 ---- .665B .432A .665B .480 -.076 .556 2440 ---- .643B .416A .643B .462 -.074 .536 2445 ---- .621B .401A .621B .445 -.072 .517 2450 ---- .600B .386A .600B .428 -.071 .499 2455 ---- .579B .373A .579B .412 -.069 .481 2460 ---- .559B .359A .559B .397 -.067 .464 2465 ---- .540B .344A .540B .382 -.065 .447 2470 ---- .521B .331A .521B .368 -.063 .431 2475 ---- .502B .318A .502B .354 -.062 .416 2480 ---- .484B .306A .484B .340 -.061 .401 2485 ---- .467B .294A .467B .327 -.059 .386 4 2490 ---- .450B .283A .450B .315 -.057 .372 2495 ---- .434B .272A .434B .303 -.055 .358 2500 ---- .418B .262A .418B .291 -.054 .345 2505 ---- .403B .252A .403B .280 -.052 .332 2510 ---- .388B .242A .388B .269 -.051 .320 2515 ---- .374B .233A .374B .259 -.049 .308 2520 ---- .360B .224A .360B .249 -.048 .297 2525 ---- .347B .216A .347B .240 -.046 .286 2550 ---- .289B .178A .289B .197 -.039 .236 2575 ---- .238B .146A .238B .162 -.033 .195 2600 .182 .196B .115 .120B .134 -.028 8 .162 1 1 2625 ---- .161B .101A .161B .110 -.024 .134 2650 ---- .132B .084A .132B .091 -.020 .111 1 10 2675 ---- .109B .070A .109B .075 -.017 .092 2700 ---- .090B .059A .089B .062 -.015 .077 2725 ---- .074B .050A .073B .052 -.013 .065 2750 ---- .062B .043A .062B .043 -.011 .054 1 2775 ---- .051B .037A .050B .036 -.010 .046 2800 ---- .042B .032A .042B .030 -.009 .039 2825 ---- .035B .027A .035B .025 -.008 .033 2850 ---- .029B .024A .029B .022 -.006 .028 11 2875 .016 .016 .016 .016 .018 -.006 1 .024 2900 ---- ---- .019A .019A .016 -.004 .020 2 2925 ---- ---- ---- ---- .014 -.003 .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 2 34 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .005 -.001 .006 1850 ---- ---- ---- ---- .005 -.002 .007 1875 ---- ---- ---- ---- .006 -.002 .008 1900 ---- ---- ---- ---- .008 -.001 .009 1925 ---- ---- ---- ---- .009 -.001 .010 1950 ---- ---- ---- ---- .011 UNCH .011 1975 ---- ---- ---- ---- .013 UNCH .013 2000 ---- ---- ---- ---- .016 UNCH .016 1 2025 ---- ---- ---- ---- .019 UNCH .019 2050 ---- ---- .023A .023A .024 -.001 .025 2075 ---- ---- .028A .028A .031 -.001 .032 2100 ---- ---- .035A .035A .039 -.003 .042 5 2125 ---- ---- .044A .044A .051 -.004 .055 2150 ---- ---- .055A .055A .067 -.005 .072 2175 ---- ---- .070A .070A .088 -.005 .093 2200 ---- .123B .090A .090A .115 -.005 .120 32 2220 ---- .154B .110A .110A .143 -.004 .147 2225 ---- .162B .116A .116A .150 -.005 .155 2230 ---- .172B .122A .122A .159 -.003 .162 2235 ---- .181B .128A .128A .167 -.004 .171 2240 ---- .191B .134A .134A .176 -.003 .179 2245 ---- .201B .141A .141A .186 -.002 .188 2250 ---- .213B .148A .148A .196 -.002 .198 2255 ---- .224B .156A .156A .206 -.002 .208 2260 ---- .236B .164A .164A .217 -.001 .218 2265 ---- .248B .172A .172A .228 -.001 .229 2270 ---- .261B .181A .181A .240 UNCH .240 2275 ---- .275B .190A .190A .252 UNCH .252 2280 ---- .289B .199A .199A .265 +.001 .264 2285 ---- .304B .209A .209A .279 +.002 .277 2290 ---- .319B .219A .219A .292 +.002 .290 2295 ---- .335B .230A .230A .307 +.003 .304 2300 ---- .350B .241A .241A .322 +.003 .319 2305 ---- .368B .253A .253A .337 +.003 .334 2310 ---- .384B .265A .265A .354 +.005 .349 2315 ---- .403B .278A .278A .370 +.005 .365 2320 ---- .422B .291A .291A .388 +.006 .382 1 2325 ---- .442B .304A .304A .406 +.007 .399 1 2330 ---- .462B .319A .319A .424 +.007 .417 2335 ---- .482B .333A .333A .443 +.008 .435 2340 ---- .504B .348A .348A .463 +.009 .454 2345 ---- .525B .365A .365A .483 +.010 .473 2350 ---- .548B .381A .381A .504 +.011 .493 2355 ---- .571B .398A .398A .526 +.012 .514 2360 ---- .595B .415A .415A .548 +.013 .535 2365 ---- .620B .434A .434A .571 +.014 .557 1 2370 ---- .645B .453A .453A .595 +.016 .579 1 2375 ---- .671B .472A .472A .619 +.017 .602 2380 ---- .698B .499A .499A .644 +.018 .626 2385 ---- .725B .519A .519A .669 +.019 .650 2390 ---- .753B .541A .541A .695 +.021 .674 2395 ---- .782B .563A .563A .722 +.022 .700 2400 ---- .811B .585A .585A .749 +.023 .726 2 2405 ---- .841B .608A .608A .777 +.025 .752 2410 ---- .871B .632A .632A .806 +.027 .779 2415 ---- .902B .657A .657A .835 +.028 .807 2420 ---- .934B .682A .682A .865 +.030 .835 1 2425 ---- .966B .707A .707A .895 +.031 .864 2430 ---- .964B .734A .734A .926 +.033 .893 2435 ---- .980B .760A .760A .958 +.035 .923 2440 ---- .982B .788A .788A .990 +.037 .953 2445 ---- .995B .816A .816A 1.023 +.039 .984 2450 ---- 1.136B .845A .845A 1.056 +.040 1.016 2455 ---- ---- .874A .874A 1.090 +.042 1.048 2460 ---- ---- .904A .904A 1.124 +.043 1.081 2465 ---- ---- .934A .934A 1.159 +.045 1.114 2470 ---- ---- .965A .965A 1.195 +.047 1.148 2475 ---- 1.319B .996A .996A 1.231 +.049 1.182 2480 ---- ---- 1.028A 1.028A 1.267 +.050 1.217 2485 ---- ---- ---- ---- 1.304 +.052 1.252 2490 ---- ---- ---- ---- 1.342 +.054 1.288 2495 ---- ---- ---- ---- 1.380 +.056 1.324 2500 ---- 1.513B 1.161A 1.161A 1.418 +.057 1.361 2505 ---- ---- ---- ---- 1.457 +.059 1.398 2510 ---- ---- ---- ---- 1.496 +.061 1.435 2515 ---- ---- ---- ---- 1.535 +.062 1.473 2520 ---- ---- ---- ---- 1.575 +.063 1.512 2525 ---- 1.717B 1.339A 1.339A 1.616 +.065 1.551 2550 ---- 1.929B 1.527A 1.527A 1.823 +.072 1.751 2575 ---- 2.148B 1.725A 1.725A 2.038 +.079 1.959 2600 ---- 2.373B 1.932A 1.932A 2.259 +.084 2.175 2625 ---- 2.602B 2.146A 2.146A 2.485 +.088 2.397 2650 ---- 2.836B 2.366A 2.366A 2.715 +.091 2.624 2675 ---- 3.072B 2.591A 2.591A 2.949 +.094 2.855 2700 ---- 3.312B 2.821A 2.821A 3.186 +.097 3.089 2725 ---- 3.553B 3.054A 3.054A 3.425 +.099 3.326 2750 ---- 3.784B 3.290A 3.290A 3.666 +.101 3.565 2775 ---- 3.860B 3.528A 3.528A 3.909 +.102 3.807 2800 ---- ---- 3.769A 3.769A 4.153 +.104 4.049 2825 ---- ---- ---- ---- 4.398 +.105 4.293 2850 ---- ---- ---- ---- 4.644 +.106 4.538 2875 ---- ---- ---- ---- 4.891 +.107 4.784 2900 ---- ---- ---- ---- 5.138 +.107 5.031 2925 ---- ---- ---- ---- 5.386 +.108 5.278 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.871 -.111 13.982 1025 ---- ---- ---- ---- 13.621 -.111 13.732 1050 ---- ---- ---- ---- 13.371 -.111 13.482 1075 ---- ---- ---- ---- 13.121 -.111 13.232 1100 ---- ---- ---- ---- 12.871 -.111 12.982 1125 ---- ---- ---- ---- 12.621 -.111 12.732 1150 ---- ---- ---- ---- 12.371 -.111 12.482 1175 ---- ---- ---- ---- 12.121 -.111 12.232 1200 ---- ---- ---- ---- 11.871 -.111 11.982 1225 ---- ---- ---- ---- 11.621 -.111 11.732 1250 ---- ---- ---- ---- 11.371 -.111 11.482 1275 ---- ---- ---- ---- 11.121 -.111 11.232 1300 ---- ---- ---- ---- 10.871 -.111 10.982 1325 ---- ---- ---- ---- 10.621 -.111 10.732 1350 ---- ---- ---- ---- 10.371 -.111 10.482 1375 ---- ---- ---- ---- 10.121 -.111 10.232 1400 ---- ---- ---- ---- 9.871 -.111 9.982 1 1425 ---- ---- ---- ---- 9.621 -.111 9.732 1 1450 ---- ---- ---- ---- 9.371 -.111 9.482 1475 ---- ---- ---- ---- 9.121 -.111 9.232 1500 ---- ---- ---- ---- 8.871 -.111 8.982 1525 ---- ---- ---- ---- 8.621 -.111 8.732 1550 ---- ---- ---- ---- 8.371 -.111 8.482 1575 ---- ---- ---- ---- 8.121 -.111 8.232 1600 ---- ---- ---- ---- 7.871 -.111 7.982 1625 ---- ---- ---- ---- 7.621 -.111 7.732 1650 ---- ---- ---- ---- 7.371 -.111 7.482 1675 ---- ---- ---- ---- 7.121 -.111 7.232 1700 ---- ---- ---- ---- 6.871 -.111 6.982 21 1725 ---- ---- ---- ---- 6.621 -.111 6.732 1 1730 ---- ---- ---- ---- 6.571 -.111 6.682 1735 ---- ---- ---- ---- 6.521 -.111 6.632 1740 ---- ---- ---- ---- 6.471 -.111 6.582 1745 ---- ---- ---- ---- 6.421 -.111 6.532 1750 ---- ---- ---- ---- 6.371 -.111 6.482 1755 ---- ---- ---- ---- 6.321 -.111 6.432 1760 ---- ---- ---- ---- 6.271 -.111 6.382 1765 ---- ---- ---- ---- 6.221 -.111 6.332 1770 ---- ---- ---- ---- 6.171 -.111 6.282 1775 ---- ---- ---- ---- 6.121 -.111 6.232 1780 ---- ---- ---- ---- 6.071 -.111 6.182 1785 ---- ---- ---- ---- 6.021 -.111 6.132 1790 ---- ---- ---- ---- 5.971 -.111 6.082 1795 ---- ---- ---- ---- 5.921 -.111 6.032 1800 ---- ---- ---- ---- 5.871 -.111 5.982 2 1805 ---- ---- ---- ---- 5.822 -.110 5.932 1810 ---- ---- ---- ---- 5.772 -.110 5.882 1815 ---- ---- ---- ---- 5.722 -.111 5.833 1820 ---- ---- ---- ---- 5.672 -.111 5.783 4 1825 ---- ---- ---- ---- 5.622 -.111 5.733 1 1830 ---- ---- ---- ---- 5.572 -.111 5.683 1835 ---- ---- ---- ---- 5.522 -.111 5.633 4 1840 ---- ---- ---- ---- 5.472 -.111 5.583 4 1845 ---- ---- ---- ---- 5.422 -.111 5.533 3 1850 ---- ---- ---- ---- 5.372 -.111 5.483 39 1855 ---- ---- ---- ---- 5.322 -.111 5.433 5 1860 ---- ---- ---- ---- 5.272 -.111 5.383 1865 ---- ---- ---- ---- 5.222 -.111 5.333 5 1870 ---- ---- ---- ---- 5.172 -.111 5.283 5 1875 ---- ---- ---- ---- 5.122 -.111 5.233 13 1880 ---- ---- ---- ---- 5.072 -.111 5.183 1885 ---- ---- ---- ---- 5.022 -.111 5.133 1890 ---- ---- ---- ---- 4.973 -.110 5.083 1895 ---- ---- ---- ---- 4.923 -.111 5.034 1900 ---- ---- ---- ---- 4.873 -.111 4.984 16 1905 ---- ---- ---- ---- 4.823 -.111 4.934 1910 ---- ---- ---- ---- 4.773 -.111 4.884 1915 ---- ---- ---- ---- 4.723 -.111 4.834 1920 ---- ---- ---- ---- 4.673 -.111 4.784 1925 ---- ---- ---- ---- 4.623 -.111 4.734 30 1930 ---- ---- ---- ---- 4.574 -.111 4.685 1935 ---- ---- ---- ---- 4.524 -.111 4.635 1940 ---- ---- ---- ---- 4.474 -.111 4.585 1945 ---- ---- ---- ---- 4.424 -.111 4.535 1950 ---- ---- ---- ---- 4.374 -.111 4.485 80 1955 ---- ---- ---- ---- 4.325 -.111 4.436 1960 ---- ---- ---- ---- 4.275 -.111 4.386 1965 ---- ---- ---- ---- 4.225 -.111 4.336 1970 ---- ---- ---- ---- 4.176 -.111 4.287 1975 ---- ---- ---- ---- 4.126 -.111 4.237 121 1980 ---- ---- ---- ---- 4.076 -.111 4.187 1985 ---- ---- ---- ---- 4.027 -.111 4.138 1990 ---- ---- ---- ---- 3.977 -.111 4.088 1995 ---- ---- ---- ---- 3.927 -.112 4.039 2000 ---- ---- ---- ---- 3.878 -.111 3.989 365 2005 ---- ---- ---- ---- 3.828 -.112 3.940 2010 ---- ---- ---- ---- 3.779 -.112 3.891 2015 ---- ---- ---- ---- 3.729 -.112 3.841 2020 ---- ---- ---- ---- 3.680 -.112 3.792 4 2025 ---- ---- ---- ---- 3.631 -.112 3.743 3 2030 ---- ---- ---- ---- 3.581 -.112 3.693 4 2035 ---- ---- ---- ---- 3.532 -.112 3.644 4 2040 ---- ---- ---- ---- 3.483 -.112 3.595 2 2045 ---- ---- ---- ---- 3.433 -.113 3.546 2050 ---- ---- ---- ---- 3.384 -.113 3.497 1 35 2055 ---- ---- ---- ---- 3.335 -.113 3.448 2060 ---- ---- ---- ---- 3.286 -.113 3.399 2 2065 ---- ---- ---- ---- 3.237 -.113 3.350 2070 ---- ---- ---- ---- 3.188 -.113 3.301 3 2075 ---- ---- ---- ---- 3.139 -.113 3.252 11 18 2080 ---- ---- ---- ---- 3.091 -.113 3.204 2085 ---- ---- ---- ---- 3.042 -.113 3.155 2090 ---- ---- ---- ---- 2.993 -.113 3.106 2095 ---- ---- ---- ---- 2.945 -.113 3.058 2100 ---- ---- ---- 3.086B 2.896 -.113 3.009 4 118 2105 ---- ---- ---- ---- 2.848 -.113 2.961 2110 ---- ---- ---- ---- 2.800 -.113 2.913 2115 ---- ---- ---- ---- 2.751 -.114 2.865 2 2120 ---- ---- ---- ---- 2.704 -.113 2.817 2125 ---- ---- 2.525A 2.837B 2.656 -.113 2.769 3 13 2130 ---- ---- ---- ---- 2.608 -.114 2.722 7 2135 ---- ---- ---- ---- 2.560 -.114 2.674 6 2140 ---- ---- ---- ---- 2.513 -.114 2.627 15 2145 ---- ---- ---- ---- 2.466 -.114 1 2.580 31 2150 ---- 2.802B 2.291A 2.802B 2.419 -.114 2.533 379 2155 ---- 2.505B ---- ---- 2.372 -.114 2.486 10 2160 ---- 2.458B ---- ---- 2.325 -.114 2.439 13 2165 ---- 2.411B ---- ---- 2.279 -.114 1 2.393 2 2170 ---- 2.364B ---- ---- 2.232 -.115 2.347 2175 ---- 2.572B 2.061A 2.572B 2.186 -.115 2.301 145 2180 ---- 2.272B ---- ---- 2.141 -.114 2.255 5 2185 ---- 2.226B ---- ---- 2.095 -.115 2.210 15 2190 ---- 2.180B ---- ---- 2.050 -.115 2.165 2 2195 ---- 2.135B 1.926A 1.926A 2.005 -.115 2.120 13 2200 ---- 2.337B 1.838A 2.337B 1.960 -.115 2.075 3 86 2205 ---- 2.045B 1.842A 1.842A 1.916 -.115 2.031 49 2210 ---- 2.000B 1.799A 1.799A 1.872 -.115 1.987 7 2215 ---- 1.956B 1.757A 1.956B 1.828 -.116 1.944 1 2220 ---- 1.939B 1.715A 1.912B 1.785 -.115 1.900 2 2225 1.964 2.110B 1.624A 1.957B 1.742 -.115 3 1.857 1 30 2230 ---- 1.954B 1.629A 1.629A 1.700 -.115 1.815 6 2235 ---- 1.924B 1.589A 1.589A 1.657 -.115 1.772 3 2240 ---- 1.919B 1.548A 1.548A 1.616 -.115 1.731 7 2245 ---- 1.865B 1.511A 1.511A 1.574 -.115 1.689 2250 1.767 1.889B 1.420A 1.420A 1.533 -.115 2 1.648 43 2255 ---- 1.781B 1.430A 1.430A 1.493 -.114 1.607 6 2260 ---- 1.738B 1.351A 1.351A 1.453 -.114 1.567 21 2265 ---- 1.695B 1.313A 1.313A 1.413 -.114 1.527 10 2270 ---- 1.653B 1.275A 1.275A 1.374 -.114 1.488 4 2275 ---- 1.677B 1.230A 1.677B 1.335 -.114 1.449 7 47 2280 ---- 1.570B 1.201A 1.476B 1.297 -.113 1.410 44 2285 ---- 1.529B 1.165A 1.502B 1.260 -.113 1.373 13 2290 ---- 1.489B 1.130A 1.463B 1.223 -.112 1.335 41 2295 ---- 1.460B 1.095A 1.460B 1.187 -.111 1.298 6 2300 ---- 1.473B 1.053A 1.473B 1.151 -.111 2 1.262 2 271 2305 ---- 1.383B 1.023A 1.380B 1.116 -.110 1.226 7 2310 ---- 1.345B .987A 1.345B 1.082 -.109 1.191 9 2315 ---- 1.308B .956A 1.304B 1.048 -.109 1.157 42 2320 1.031 1.271B .923A .923A 1.015 -.108 2 1.123 78 2325 ---- 1.283B .893A 1.283B .982 -.107 1 1.089 1 149 2330 ---- 1.199B .865A .865A .951 -.106 1.057 1 6 2335 1.052 1.164B .836A 1.082B .919 -.105 2 1.024 9 2340 1.046 1.129B .805A 1.126B .889 -.104 3 .993 6 8 2345 ---- 1.095B .775A 1.092B .859 -.103 .962 1 17 2350 1.058 1.104B .749A .749A .829 -.102 7 .931 13 253 2355 .951 1.067B .721A 1.028B .801 -.100 3 .901 4 18 2360 ---- 1.034B .696A 1.034B .772 -.100 .872 2 7 2365 ---- 1.002B .670A 1.002B .745 -.098 .843 6 2370 ---- .970B .645A .966B .718 -.097 .815 58 2375 .820 .943B .621A .621A .692 -.095 9 .787 114 235 2380 .793 .910B .597A .871B .666 -.094 2 .760 16 2385 .768 .877B .575A .575A .641 -.093 3 .734 1 4 2390 .610 .848B .552A .635B .617 -.092 1 .709 1 64 2395 .789 .826B .531A .531A .594 -.090 1 .684 6 97 2400 .770 .796B .507A .637B .571 -.089 79 .660 431 510 2405 ---- .769B .490A .769B .549 -.087 .636 3 71 2410 .650 .743B .471A .471A .528 -.086 1 .614 48 2415 ---- .717B .453A .717B .508 -.084 .592 38 2420 .698 .698 .435A .667B .488 -.083 7 .571 2 44 2425 .587 .668B .417A .528B .469 -.081 15 .550 49 209 2430 ---- .644B .401A .644B .451 -.079 .530 44 2435 ---- .621B .384A .621B .433 -.078 .511 5 2440 ---- .599B .368A .599B .416 -.076 4 .492 7 2445 .485 .577B .354A .354A .399 -.075 1 .474 10 2450 .528 .556B .338A .433B .383 -.073 42 .456 19 451 2455 ---- .535B .325A .535B .368 -.071 .439 9 2460 ---- .515B .312A .515B .353 -.069 2 .422 5 34 2465 ---- .496B .298A .496B .339 -.067 .406 12 2470 ---- .477B .286A .477B .325 -.065 .390 2 12 2475 ---- .459B .274A .459B .312 -.063 5 .375 28 222 2480 ---- .441B .263A .441B .299 -.061 .360 1 3 2485 ---- .424B .252A .424B .286 -.060 .346 3 2490 .300 .407B .240A .313B .274 -.058 1 .332 1 2495 ---- .392B .230A .392B .263 -.056 .319 4 50 2500 .329 .377B .221A .245 .252 -.054 16 .306 150 855 2505 ---- .361B .211A .361B .241 -.053 .294 2 4 2510 ---- .347B .202A .347B .231 -.051 .282 1 4 2515 ---- .334B .194A .334B .221 -.049 .270 4 25 2520 ---- .319B .185A .319B .212 -.047 .259 45 2525 ---- .306B .177A .306B .203 -.045 12 .248 30 684 2530 .266 .296B .170A .170A .194 -.044 6 .238 2 29 2535 .237 .283B .163A .163A .186 -.042 5 .228 52 53 2540 ---- .272B .156A .272B .178 -.041 .219 7 2545 .150 .260B .149A .159B .170 -.040 2 .210 3 9 2550 .203 .250B .142A .152B .163 -.038 17 .201 44 622 2555 .137 .240B .136A .146B .156 -.036 3 .192 2 7 2560 ---- .230B .130A .230B .149 -.035 1 .184 1 11 2565 ---- .220B .125A .220B .142 -.034 .176 1 62 2570 ---- .211B .119A .211B .136 -.033 .169 9 2575 .199 .202B .114A .202B .130 -.032 1 .162 9 123 2580 .169 .194B .109A .127B .125 -.030 8 .155 13 2585 .111 .185B .105A .114B .119 -.030 6 .149 15 2590 .170 .177B .100A .110B .114 -.028 18 .142 12 2595 .142 .169B .096A .096A .109 -.027 2 .136 3 15 2600 .093 .162B .091A .110 .104 -.027 586 .131 866 456 2605 ---- .155B .087A .155B .100 -.025 .125 19 35 2610 .087 .148B .084A .084A .096 -.024 1 .120 1 129 2615 ---- .142B .080A .142B .091 -.024 .115 2 12 2620 ---- .137B .077A .137B .087 -.023 .110 1 65 2625 .120 .130B .073A .073A .084 -.022 10 .106 13 232 2650 .105 .105 .059A .059A .067 -.019 8 .086 89 252 2675 ---- .083B .048A .083B .054 -.016 2 .070 10 159 2700 .067 .067 .039A .043 .044 -.013 33 .057 38 160 2725 ---- .054B .032A .054B .036 -.011 4 .047 40 2750 .035 .046B .027A .027A .029 -.010 5 .039 4 64 2775 ---- .036B .023A .036B .024 -.008 6 .032 11 47 2800 .031 .031 .019A .019A .020 -.007 5 .027 18 367 2825 ---- .023B .017A .023B .017 -.005 .022 9 18 2850 ---- .020B .015A .020B .015 -.004 1 .019 1 45 2875 ---- ---- .013A .013A .013 -.003 .016 2 2900 .010 .010 .010 .010 .011 -.003 2 .014 7 103 2925 ---- ---- .010A .010A .010 -.002 20 .012 19 2950 ---- ---- .009A .009A .009 -.001 .010 96 2975 ---- ---- ---- ---- .008 -.001 .009 29 3000 .006 .006 .006 .006 .007 UNCH 2 .007 11 613 3025 ---- ---- ---- ---- .006 UNCH .006 1 4 3050 ---- ---- ---- ---- .006 UNCH .006 6 3075 .004 .004 .004 .004 .005 UNCH 1 .005 19 3100 .006 .006 .004 .004 .005 +.001 6 .004 1 31 3125 ---- ---- ---- ---- .004 UNCH .004 11 3150 ---- ---- ---- ---- .004 +.001 .003 12 3175 ---- ---- ---- ---- .004 +.001 .003 9 3200 .004 .004 .003A .004 .003 UNCH 2 .003 4 79 3225 ---- ---- ---- ---- .003 +.001 .002 7 3250 ---- ---- ---- ---- .003 +.001 .002 1 3275 ---- ---- ---- ---- .003 +.001 .002 3300 ---- ---- ---- ---- .003 +.001 .002 9 3325 ---- ---- ---- ---- .003 +.001 .002 3350 ---- ---- ---- ---- .002 +.001 .001 5 3375 ---- ---- ---- ---- .002 +.001 .001 3400 ---- ---- ---- ---- .002 +.001 3 .001 28 3425 ---- ---- ---- ---- .002 +.001 .001 3500 ---- ---- ---- ---- .002 +.001 .001 90 3600 ---- ---- ---- ---- .002 +.001 .001 1 47 3800 ---- ---- ---- ---- .002 +.001 .001 19 4000 ---- ---- ---- ---- .001 UNCH .001 69 4500 ---- ---- ---- ---- .001 UNCH .001 19 5000 ---- ---- ---- ---- .001 UNCH .001 128 5500 ---- ---- ---- ---- .001 UNCH .001 45 6000 ---- ---- ---- ---- .001 UNCH .001 7 6500 ---- ---- ---- ---- .001 UNCH .001 2 7000 ---- ---- ---- ---- .001 UNCH .001 20 775 ---- ---- ---- ---- 16.121 -.111 16.232 800 ---- ---- ---- ---- 15.871 -.111 15.982 825 ---- ---- ---- ---- 15.621 -.111 15.732 850 ---- ---- ---- ---- 15.371 -.111 15.482 875 ---- ---- ---- ---- 15.121 -.111 15.232 900 ---- ---- ---- ---- 14.871 -.111 14.982 925 ---- ---- ---- ---- 14.621 -.111 14.732 950 ---- ---- ---- ---- 14.371 -.111 14.482 975 ---- ---- ---- ---- 14.121 -.111 14.232 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.871 -.111 13.982 10000 ---- ---- ---- ---- .001 -.001 .002 205 1025 ---- ---- ---- ---- 13.621 -.111 13.732 1050 ---- ---- ---- ---- 13.371 -.111 13.482 1075 ---- ---- ---- ---- 13.121 -.111 13.232 1100 ---- ---- ---- ---- 12.871 -.111 12.982 1125 ---- ---- ---- ---- 12.621 -.111 12.732 1150 ---- ---- ---- ---- 12.371 -.111 12.482 1175 ---- ---- ---- ---- 12.121 -.111 12.232 1200 ---- ---- ---- ---- 11.871 -.111 11.982 1225 ---- ---- ---- ---- 11.621 -.111 11.732 1250 ---- ---- ---- ---- 11.371 -.111 11.482 1 1275 ---- ---- ---- ---- 11.121 -.111 11.232 1300 ---- ---- ---- ---- 10.871 -.111 10.982 1325 ---- ---- ---- ---- 10.621 -.111 10.732 1350 ---- ---- ---- ---- 10.371 -.111 10.482 1 1375 ---- ---- ---- ---- 10.121 -.111 10.232 2 1400 ---- ---- ---- ---- 9.871 -.111 9.982 1425 ---- ---- ---- ---- 9.621 -.111 9.732 1450 ---- ---- ---- ---- 9.371 -.111 9.482 1475 ---- ---- ---- ---- 9.121 -.111 9.232 4 1500 ---- ---- ---- ---- 8.871 -.111 8.982 4 1525 ---- ---- ---- ---- 8.621 -.111 8.732 2 1550 ---- ---- ---- ---- 8.371 -.111 8.482 2 1575 ---- ---- ---- ---- 8.121 -.111 8.232 4 1600 ---- ---- ---- ---- 7.871 -.111 7.982 4 1625 ---- ---- ---- ---- 7.621 -.111 7.732 2 1650 ---- ---- ---- ---- 7.372 -.111 7.483 4 1675 ---- ---- ---- ---- 7.122 -.111 7.233 14 1700 ---- ---- ---- ---- 6.873 -.111 6.984 21 1725 ---- ---- ---- ---- 6.624 -.111 6.735 5 1750 ---- ---- ---- ---- 6.376 -.110 6.486 5 1775 ---- ---- ---- ---- 6.128 -.110 6.238 4 1800 ---- ---- ---- ---- 5.880 -.111 5.991 113 1825 ---- ---- ---- ---- 5.633 -.110 5.743 1 1850 ---- ---- ---- ---- 5.387 -.110 5.497 19 1875 ---- ---- ---- ---- 5.142 -.110 5.252 178 1900 ---- ---- ---- ---- 4.898 -.110 5.008 147 1910 ---- ---- ---- ---- 4.800 -.111 4.911 1915 ---- ---- ---- ---- 4.752 -.110 4.862 1920 ---- ---- ---- ---- 4.703 -.111 4.814 1925 ---- ---- ---- ---- 4.655 -.110 4.765 45 1930 ---- ---- ---- ---- 4.607 -.110 4.717 1935 ---- ---- ---- ---- 4.558 -.111 4.669 1940 ---- ---- ---- ---- 4.510 -.111 4.621 1945 ---- ---- ---- ---- 4.462 -.110 4.572 1950 ---- ---- ---- ---- 4.414 -.110 4.524 293 1955 ---- ---- ---- ---- 4.366 -.110 4.476 1960 ---- ---- ---- ---- 4.318 -.111 4.429 1965 ---- ---- ---- ---- 4.270 -.111 4.381 1970 ---- ---- ---- ---- 4.223 -.110 4.333 1975 ---- 4.409B 4.045A 4.409B 4.175 -.110 4.285 117 1980 ---- ---- ---- ---- 4.127 -.111 4.238 1985 ---- ---- ---- ---- 4.080 -.110 4.190 1990 ---- ---- ---- ---- 4.033 -.110 4.143 1995 ---- ---- ---- ---- 3.985 -.111 4.096 2000 4.074 4.328B 3.808A 4.170B 3.938 -.111 4 4.049 516 2005 ---- ---- ---- ---- 3.891 -.111 4.002 2010 ---- ---- ---- ---- 3.844 -.111 3.955 2015 ---- ---- ---- ---- 3.797 -.111 3.908 2020 ---- ---- ---- ---- 3.751 -.110 3.861 2025 ---- 4.091B 3.576A 4.091B 3.704 -.111 3.815 2 2030 ---- ---- ---- ---- 3.658 -.110 3.768 2035 ---- ---- ---- ---- 3.611 -.111 3.722 2040 ---- ---- ---- ---- 3.565 -.111 3.676 4 2045 ---- ---- ---- ---- 3.519 -.111 3.630 2050 ---- 3.857B 3.346A 3.857B 3.474 -.110 3.584 210 2055 ---- ---- ---- ---- 3.428 -.110 3.538 2060 ---- ---- ---- ---- 3.382 -.111 3.493 2065 ---- ---- ---- ---- 3.337 -.110 3.447 2070 ---- ---- ---- ---- 3.292 -.110 3.402 2075 ---- 3.624B 3.121A 3.624B 3.247 -.110 3.357 2 171 2080 ---- ---- ---- ---- 3.202 -.110 3.312 2085 ---- ---- ---- ---- 3.157 -.110 3.267 2090 ---- ---- ---- ---- 3.113 -.109 3.222 2095 ---- ---- ---- ---- 3.068 -.110 3.178 2100 ---- 3.396B 2.900A 3.396B 3.024 -.110 3.134 1444 2105 ---- ---- 2.915A 2.915A 2.981 -.108 3.089 2110 ---- ---- 2.871A 2.871A 2.937 -.109 3.046 2115 ---- ---- 2.828A 2.828A 2.893 -.109 3.002 1 2120 ---- 2.995B 2.786A 2.786A 2.850 -.109 2.959 2125 ---- 3.172B 2.685A 3.172B 2.807 -.108 2.915 24 2130 ---- 3.031B 2.701A 3.029B 2.765 -.107 2.872 1 2135 ---- 2.987B 2.659A 2.978B 2.722 -.108 2.830 2140 ---- 2.955B 2.617A 2.943B 2.680 -.107 1 2.787 2145 ---- 2.911B 2.575A 2.899B 2.638 -.107 2.745 2150 ---- 2.953B 2.477A 2.953B 2.596 -.107 2.703 53 2155 2.687 2.828B 2.494A 2.494A 2.555 -.106 2 2.661 2 2160 ---- 2.785B 2.453A 2.453A 2.513 -.107 2.620 2 2165 ---- 2.740B 2.413A 2.413A 2.472 -.107 1 2.579 2170 ---- 2.698B 2.373A 2.373A 2.432 -.106 2.538 2175 2.387 2.738B 2.274A 2.423B 2.392 -.105 2 2.497 1 354 2180 ---- 2.613B 2.294A 2.294A 2.352 -.105 2.457 7 2185 ---- 2.572B 2.255A 2.255A 2.312 -.105 2.417 7 2190 ---- 2.531B 2.216A 2.216A 2.273 -.104 2.377 2195 ---- 2.491B 2.178A 2.178A 2.234 -.104 2.338 2200 ---- 2.532B 2.082A 2.532B 2.195 -.104 1 2.299 1 782 2205 ---- 2.407B 2.053A 2.053A 2.157 -.103 2.260 2210 ---- 2.368B 2.015A 2.015A 2.119 -.103 2.222 2215 ---- 2.328B 1.979A 1.979A 2.081 -.103 2.184 2 2220 ---- 2.288B 1.942A 1.942A 2.044 -.102 2.146 2225 ---- 2.332B 1.898A 2.332B 2.007 -.102 2.109 29 2230 ---- 2.247B 1.871A 2.243B 1.971 -.101 2.072 1 2235 ---- 2.209B 1.835A 2.205B 1.935 -.101 2.036 2240 ---- 2.171B 1.801A 2.167B 1.899 -.100 1.999 2245 ---- 2.133B 1.766A 2.133B 1.864 -.100 1.964 2250 ---- 2.140B 1.725A 2.140B 1.829 -.099 1.928 515 2255 ---- 2.060B 1.699A 2.056B 1.795 -.098 1.893 2260 ---- 2.023B 1.666A 2.020B 1.761 -.098 1.859 1 2265 ---- 1.987B 1.633A 1.984B 1.727 -.097 1.824 2 2270 ---- 1.952B 1.592A 1.948B 1.694 -.096 1.790 2275 ---- 1.957B 1.561A 1.957B 1.661 -.096 1.757 682 2280 1.593 1.882B 1.529A 1.529A 1.629 -.095 2 1.724 2 2285 ---- 1.847B 1.498A 1.847B 1.597 -.094 1.691 4 2290 ---- 1.813B 1.472A 1.472A 1.566 -.093 1.659 8 2295 ---- 1.780B 1.442A 1.776B 1.535 -.092 1.627 1 2300 ---- 1.783B 1.408A 1.783B 1.504 -.092 1.596 2 481 2305 1.439 1.714B 1.383A 1.383A 1.474 -.091 2 1.565 2310 ---- 1.682B 1.354A 1.678B 1.444 -.090 1.534 9 2315 1.380 1.658B 1.326A 1.326A 1.414 -.090 2 1.504 19 2320 ---- 1.646B 1.298A 1.643B 1.385 -.089 1.474 5 2325 ---- 1.619B 1.267A 1.619B 1.357 -.088 1.445 137 2330 ---- 1.583B 1.241A 1.580B 1.328 -.088 1.416 16 2335 ---- 1.552B 1.213A 1.549B 1.301 -.086 1.387 2340 ---- 1.521B 1.188A 1.519B 1.273 -.086 1.359 2 2345 ---- 1.491B 1.162A 1.489B 1.246 -.085 1.331 2350 ---- 1.467B 1.137A 1.467B 1.220 -.084 1.304 2 177 2355 ---- 1.432B 1.111A 1.430B 1.193 -.084 1 1.277 1 5 2360 ---- 1.403B 1.088A 1.401B 1.168 -.082 1.250 6 2365 ---- 1.375B 1.064A 1.373B 1.142 -.082 1.224 2370 ---- 1.347B 1.041A 1.345B 1.117 -.081 1.198 10 11 2375 ---- 1.325B 1.017A 1.325B 1.093 -.080 1.173 51 2380 ---- 1.297B .995A 1.297B 1.069 -.079 1.148 10 18 2385 ---- 1.271B .973A 1.271B 1.045 -.078 1.123 5 2390 1.034 1.245B .950A .950A 1.022 -.077 2 1.099 40 48 2395 ---- 1.219B .929A 1.219B .999 -.077 1.076 2 27 2400 1.166 1.193B .908A .916A .976 -.077 123 1.053 166 1518 2405 ---- 1.168B .887A 1.168B .955 -.076 1 1.031 1 28 2410 .930 1.143B .868A .868A .933 -.076 2 1.009 1 52 2415 .909 1.119B .847A .847A .912 -.075 2 .987 9 2420 ---- 1.095B .828A 1.095B .891 -.075 .966 14 2425 ---- 1.072B .807A 1.072B .871 -.074 122 .945 28 309 2430 ---- 1.049B .789A 1.049B .851 -.074 .925 10 188 2435 ---- 1.026B .772A 1.026B .832 -.072 .904 2440 .812 1.004B .753A .753A .813 -.071 5 .884 13 2445 ---- .982B .737A .982B .794 -.071 .865 2450 .905 .961B .718A .718A .776 -.069 14 .845 41 269 2455 ---- .940B .703A .940B .758 -.068 .826 26 2460 ---- .919B .685A .919B .741 -.066 .807 8 2465 ---- .899B .669A .899B .724 -.065 .789 5 2470 ---- .879B .653A .879B .707 -.064 .771 22 2475 ---- .859B .639A .859B .691 -.063 .754 1 204 2480 ---- .840B .623A .840B .675 -.061 .736 3 2485 .745 .821B .609A .675B .659 -.060 11 .719 10 2490 .608 .803B .595A .602A .644 -.059 8 .703 7 2495 ---- .785B .578A .785B .629 -.058 .687 2500 .720 .767B .566A .566A .615 -.056 58 .671 69 2355 2505 .566 .750B .553A .561A .601 -.055 12 .656 2 28 2510 ---- .733B .540A .733B .587 -.054 .641 2515 ---- .717B .527A .717B .573 -.053 .626 7 7 2520 ---- .700B .515A .700B .560 -.052 .612 10 11 2525 ---- .684B .502A .684B .547 -.051 5 .598 10 57 2530 ---- .669B .490A .669B .534 -.050 2 .584 10 24 2535 .503 .654B .478A .515B .522 -.049 1 .571 4 4 2540 ---- .639B .467A .639B .510 -.048 .558 1 2545 .467 .625B .456A .464A .498 -.047 3 .545 2550 .546 .610B .444A .606B .487 -.045 3 .532 193 759 2555 .470 .596B .435A .488B .475 -.045 1 .520 2560 .530 .583B .424A .424A .464 -.044 2 .508 2 6 2565 ---- .569B .415A .569B .454 -.042 3 .496 10 13 2570 .506 .556B .405A .405A .444 -.040 2 .484 7 2575 ---- .544B .396A .544B .433 -.040 3 .473 110 2580 ---- .531B .386A .531B .424 -.038 .462 23 2585 ---- .519B .377A .519B .414 -.037 .451 15 2590 ---- .507B .368A .507B .405 -.035 .440 8 2595 ---- .497B .360A .497B .395 -.035 1 .430 4 2600 .465 .486B .344 .358B .386 -.034 121 .420 151 742 2605 ---- .475B .344A .475B .377 -.033 .410 11 4 2610 ---- .464B .336A .464B .369 -.032 .401 1 16 2615 ---- .454B .328A .454B .360 -.032 .392 2620 ---- .444B .321A .444B .352 -.032 .384 7 2625 ---- .434B .313A .434B .344 -.031 .375 9 27 2650 .360 .388B .279A .274A .307 -.028 3 .335 14 316 2675 ---- .347B .249A .347B .274 -.024 1 .298 3 115 2700 .284 .312B .223A .223A .245 -.021 53 .266 14 512 2725 .256 .279B .199A .199A .220 -.018 3 .238 9 61 2750 .223 .251B .179A .251B .197 -.015 11 .212 404 1013 2775 .204 .225B .161A .161A .177 -.013 6 .190 22 52 2800 .180 .202B .145A .145A .160 -.010 139 .170 15 1329 2825 ---- .182B .130A .182B .144 -.008 110 .152 1 137 2850 .154 .164B .119A .119A .130 -.007 30 .137 1 307 2875 ---- .148B .107A .148B .118 -.006 1 .124 38 2900 .127 .134B .097A .097A .106 -.007 19 .113 9 75 2925 ---- .120B .088A .120B .096 -.006 .102 2 112 2950 ---- .110B .079A .110B .088 -.004 .092 8 245 2975 ---- .099B .072A .099B .080 -.004 .084 1 14 3000 .083 .090B .061 .064B .073 -.003 134 .076 72 2157 3025 ---- .082B .060A .082B .066 -.004 .070 1 4 3050 .078 .078 .055A .055A .060 -.004 26 .064 2 94 3075 ---- .068B .050A .068B .055 -.004 .059 3100 ---- .061B .047A .061B .050 -.004 .054 3 61 3125 ---- .056B .043A .056B .046 -.004 .050 12 3150 ---- .051B .040A .051B .042 -.004 .046 14 3175 ---- .046B .037A .046B .039 -.004 .043 1 5 3200 ---- .043B .035A .043B .036 -.004 .040 7 40 3225 ---- .039B .032A .039B .033 -.004 .037 1 3250 ---- .036B .030A .036B .031 -.003 .034 2 229 3275 ---- .033B .028A .033B .029 -.003 .032 2 3300 ---- ---- .026A .026A .027 -.003 .030 2 21 3325 ---- ---- .025A .025A .025 -.003 .028 2 3350 ---- ---- .023A .023A .023 -.003 .026 1001 3375 ---- ---- .022A .022A .022 -.002 .024 3 3400 ---- ---- .021A .021A .021 -.001 .022 123 3425 ---- ---- .020A .020A .019 -.002 .021 1 3450 ---- ---- ---- ---- .018 -.002 .020 269 3475 ---- ---- ---- ---- .017 -.002 .019 11 3500 ---- ---- ---- ---- .016 -.001 .017 4 55 3525 ---- ---- ---- ---- .015 -.001 .016 100 3550 ---- ---- ---- ---- .015 -.001 .016 8 3575 ---- ---- ---- ---- .014 -.001 .015 4 3600 ---- ---- ---- ---- .013 -.001 .014 141 3625 ---- ---- ---- ---- .012 -.001 .013 8 3650 ---- ---- ---- ---- .012 UNCH .012 10 3675 ---- ---- ---- ---- .011 -.001 .012 10 3700 ---- ---- ---- ---- .011 UNCH .011 31 3725 ---- ---- ---- ---- .010 -.001 .011 3 4000 ---- ---- ---- ---- .007 UNCH .007 508 4500 ---- ---- ---- ---- .004 UNCH .004 74 5000 ---- ---- ---- ---- .003 UNCH .003 796 6000 ---- ---- ---- ---- .002 -.001 .003 134 7500 ---- ---- ---- ---- .002 -.001 .003 206 775 ---- ---- ---- ---- 16.121 -.111 16.232 800 ---- ---- ---- ---- 15.871 -.111 15.982 825 ---- ---- ---- ---- 15.621 -.111 15.732 850 ---- ---- ---- ---- 15.371 -.111 15.482 875 ---- ---- ---- ---- 15.121 -.111 15.232 900 ---- ---- ---- ---- 14.871 -.111 14.982 925 ---- ---- ---- ---- 14.621 -.111 14.732 950 ---- ---- ---- ---- 14.371 -.111 14.482 975 ---- ---- ---- ---- 14.121 -.111 14.232 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.062 -.102 14.164 1025 ---- ---- ---- ---- 13.812 -.102 13.914 1050 ---- ---- ---- ---- 13.562 -.102 13.664 1075 ---- ---- ---- ---- 13.312 -.102 13.414 1100 ---- ---- ---- ---- 13.062 -.102 13.164 1125 ---- ---- ---- ---- 12.812 -.102 12.914 1150 ---- ---- ---- ---- 12.562 -.102 12.664 1175 ---- ---- ---- ---- 12.312 -.102 12.414 1200 ---- ---- ---- ---- 12.062 -.102 12.164 1225 ---- ---- ---- ---- 11.812 -.102 11.914 1250 ---- ---- ---- ---- 11.562 -.102 11.664 1275 ---- ---- ---- ---- 11.312 -.102 11.414 4 1300 ---- ---- ---- ---- 11.062 -.102 11.164 1325 ---- ---- ---- ---- 10.812 -.102 10.914 1350 ---- ---- ---- ---- 10.562 -.102 10.664 1 1375 ---- ---- ---- ---- 10.312 -.102 10.414 1400 ---- ---- ---- ---- 10.062 -.102 10.164 1425 ---- ---- ---- ---- 9.812 -.102 9.914 1450 ---- ---- ---- ---- 9.562 -.102 9.664 1475 ---- ---- ---- ---- 9.312 -.102 9.414 1500 ---- ---- ---- ---- 9.062 -.102 9.164 1525 ---- ---- ---- ---- 8.812 -.102 8.914 2 1550 ---- ---- ---- ---- 8.562 -.102 8.664 4 1575 ---- ---- ---- ---- 8.312 -.102 8.414 6 1600 ---- ---- ---- ---- 8.063 -.102 8.165 1625 ---- ---- ---- ---- 7.814 -.102 7.916 4 1650 ---- ---- ---- ---- 7.566 -.102 7.668 2 1675 ---- ---- ---- ---- 7.319 -.101 7.420 2 1700 ---- ---- ---- ---- 7.073 -.101 7.174 1725 ---- ---- ---- ---- 6.827 -.101 6.928 2 1750 ---- ---- ---- ---- 6.582 -.101 6.683 2 1775 ---- ---- ---- ---- 6.339 -.100 6.439 1 1800 ---- ---- ---- ---- 6.096 -.101 6.197 1 1825 ---- ---- ---- ---- 5.855 -.100 5.955 2 1850 ---- ---- ---- ---- 5.615 -.100 5.715 6 1875 ---- 5.640B 5.247A 5.640B 5.376 -.100 5.476 1900 ---- 5.521B 5.011A 5.521B 5.140 -.099 5.239 1925 ---- 5.284B 4.778A 5.284B 4.906 -.098 5.004 1950 ---- 5.049B 4.547A 5.049B 4.674 -.098 4.772 1 1975 ---- 4.817B 4.318A 4.817B 4.445 -.098 4.543 2000 ---- 4.586B 4.093A 4.586B 4.219 -.098 4.317 64 2025 ---- 4.359B 3.872A 4.359B 3.997 -.097 4.094 59 2050 ---- 4.136B 3.654A 4.136B 3.779 -.096 3.875 5 2075 ---- 3.916B 3.442A 3.916B 3.565 -.096 3.661 7 2100 ---- 3.700B 3.235A 3.700B 3.357 -.094 3.451 105 2125 ---- 3.490B 3.034A 3.490B 3.154 -.093 3.247 3 2150 ---- 3.284B 2.839A 3.283B 2.957 -.091 3.048 3 2160 ---- 3.116B 2.829A 2.829A 2.880 -.091 2.971 2165 ---- 3.076B 2.791A 2.791A 2.842 -.090 2.932 2170 ---- 3.037B 2.753A 2.753A 2.804 -.090 2.894 2175 ---- 3.083B 2.651A 3.083B 2.767 -.089 2.856 5 2180 ---- 2.958B 2.680A 2.680A 2.729 -.090 2.819 2185 ---- 2.919B 2.643A 2.643A 2.692 -.089 2.781 2190 ---- 2.881B 2.607A 2.607A 2.656 -.088 2.744 2195 ---- 2.843B 2.571A 2.571A 2.619 -.088 2.707 2200 ---- 2.889B 2.471A 2.889B 2.583 -.088 2.671 27 2205 ---- 2.767B 2.500A 2.500A 2.547 -.087 2.634 2210 ---- 2.730B 2.465A 2.465A 2.512 -.086 2.598 2215 ---- 2.693B 2.430A 2.430A 2.476 -.087 2.563 2220 ---- 2.655B 2.396A 2.396A 2.441 -.086 2.527 2225 ---- 2.702B 2.298A 2.702B 2.407 -.085 2.492 2230 ---- 2.582B 2.329A 2.329A 2.372 -.085 2.457 2235 ---- 2.546B 2.296A 2.296A 2.338 -.085 2.423 2240 ---- 2.510B 2.263A 2.263A 2.305 -.084 2.389 2245 ---- 2.474B 2.231A 2.231A 2.271 -.084 2.355 2250 ---- 2.522B 2.133A 2.522B 2.238 -.083 2.321 65 2255 ---- 2.404B 2.168A 2.168A 2.205 -.083 2.288 2260 ---- 2.369B 2.067A 2.067A 2.173 -.082 2.255 2265 ---- 2.335B 2.040A 2.040A 2.141 -.081 2.222 2270 ---- 2.301B 2.009A 2.009A 2.109 -.081 2.190 2275 ---- 2.348B 1.978A 2.348B 2.078 -.080 2.158 11 2280 ---- 2.234B 1.948A 1.948A 2.047 -.079 2.126 2285 ---- 2.200B 1.918A 1.918A 2.016 -.079 2.095 2290 ---- 2.166B 1.888A 2.130B 1.985 -.079 2.064 2295 1.985 2.149B 1.859A 2.034B 1.955 -.078 3 2.033 2300 ---- 2.184B 1.830A 2.184B 1.925 -.078 2.003 11 2305 ---- 2.135B 1.801A 2.121B 1.896 -.077 1.973 2310 ---- 2.104B 1.773A 2.102B 1.867 -.076 1.943 2315 ---- 2.080B 1.744A 2.080B 1.838 -.075 1.913 2320 ---- 2.048B 1.717A 2.047B 1.809 -.075 1.884 2325 ---- 2.027B 1.691A 2.026B 1.781 -.075 1.856 5 2330 ---- 1.988B 1.664A 1.988B 1.754 -.073 1.827 2335 ---- 1.958B 1.636A 1.958B 1.726 -.073 1.799 2340 ---- 1.929B 1.610A 1.929B 1.699 -.072 1.771 2345 ---- 1.898B 1.585A 1.898B 1.672 -.072 1.744 2 2350 ---- 1.879B 1.560A 1.879B 1.646 -.071 1.717 136 2355 ---- 1.842B 1.534A 1.842B 1.620 -.070 1.690 2 2360 ---- 1.814B 1.510A 1.814B 1.594 -.070 1.664 2365 ---- 1.785B 1.486A 1.785B 1.568 -.069 1.637 2370 ---- 1.757B 1.462A 1.757B 1.543 -.069 1.612 2375 ---- 1.739B 1.437A 1.739B 1.519 -.067 1.586 18 2380 ---- 1.713B 1.414A 1.713B 1.494 -.067 1.561 2 2385 ---- 1.685B 1.391A 1.685B 1.470 -.066 1.536 2390 ---- 1.660B 1.368A 1.660B 1.446 -.066 1.512 2395 ---- 1.633B 1.345A 1.633B 1.423 -.065 1.488 2 2400 1.464 1.607B 1.324A 1.471B 1.400 -.064 5 1.464 217 2405 ---- 1.582B 1.302A 1.582B 1.377 -.064 1.441 2410 ---- 1.557B 1.281A 1.557B 1.355 -.063 1.418 2415 ---- 1.532B 1.259A 1.532B 1.332 -.063 1.395 2420 1.281 1.508B 1.239A 1.298B 1.311 -.061 2 1.372 2425 ---- 1.484B 1.218A 1.484B 1.289 -.061 2 1.350 53 2430 1.239 1.461B 1.197A 1.255B 1.268 -.060 1 1.328 2435 ---- 1.437B 1.178A 1.437B 1.247 -.060 1.307 2440 ---- 1.414B 1.158A 1.414B 1.227 -.059 10 1.286 2445 ---- 1.392B 1.139A 1.392B 1.206 -.059 1.265 2450 1.138 1.369B 1.120A 1.138 1.187 -.057 1 1.244 49 2455 ---- 1.347B 1.101A 1.347B 1.167 -.057 1.224 2460 ---- 1.326B 1.083A 1.326B 1.148 -.056 1.204 2465 ---- 1.304B 1.065A 1.304B 1.129 -.055 1.184 33 2470 ---- 1.283B 1.047A 1.283B 1.110 -.055 1.165 2475 ---- 1.263B 1.030A 1.263B 1.092 -.054 1.146 61 2480 ---- 1.242B 1.014A 1.242B 1.074 -.053 1.127 2485 ---- 1.222B .996A 1.222B 1.056 -.053 1.109 2490 ---- 1.202B .979A 1.202B 1.038 -.052 1.090 10 10 2495 ---- 1.183B .961A 1.183B 1.021 -.052 1.073 2500 1.092 1.164B .945A .955 1.004 -.051 2 1.055 2 108 2505 ---- 1.145B .929A 1.145B .988 -.050 1.038 2510 ---- 1.127B .913A 1.126B .971 -.050 1.021 2515 ---- 1.109B .898A 1.108B .955 -.049 1.004 2520 ---- 1.092B .883A 1.090B .939 -.048 .987 2525 ---- 1.074B .868A 1.073B .924 -.047 2 .971 15 2530 ---- 1.057B .856A 1.056B .908 -.047 .955 2535 ---- 1.040B .842A 1.039B .893 -.047 .940 5 5 2540 ---- 1.024B .828A 1.022B .879 -.045 .924 2545 ---- 1.007B .813A 1.006B .864 -.045 .909 2550 ---- .991B .798A .990B .850 -.044 .894 10 2555 ---- .976B .785A .975B .836 -.043 .879 2560 ---- .960B .772A .958B .822 -.043 .865 2565 ---- .945B .759A .943B .809 -.042 .851 2570 ---- .930B .749A .928B .795 -.042 .837 2575 ---- .915B .736A .913B .782 -.041 .823 2 2580 ---- .901B .722A .899B .769 -.041 .810 2585 ---- .886B .712A .885B .757 -.040 .797 5 2590 ---- .872B .700A .871B .744 -.040 .784 1 2595 ---- .859B .687A .856B .732 -.039 .771 3 2600 ---- .845B .676A .843B .720 -.038 .758 674 573 2605 ---- .832B .665A .830B .709 -.037 .746 2610 ---- .819B .654A .817B .697 -.037 .734 2615 ---- .806B .645A .804B .686 -.036 .722 2620 ---- .793B .633A .791B .675 -.036 .711 2625 ---- .780B .624A .779B .664 -.035 .699 2630 ---- .768B .614A .766B .653 -.035 .688 2635 ---- .756B .604A .754B .643 -.034 .677 4 4 2640 ---- .744B .593A .742B .633 -.033 .666 2 2650 ---- .721B .574A .719B .613 -.032 10 .645 2 55 2675 ---- .666B .531A .665B .566 -.029 23 .595 21 85 2700 ---- .617B .490A .617B .523 -.027 1 .550 82 2725 ---- .571B .452A .571B .484 -.024 .508 1 12 2750 ---- .529B .418A .529B .448 -.022 .470 9 9 2775 ---- .491B .387A .491B .415 -.020 .435 41 2800 .436 .455B .359A .359A .385 -.018 105 .403 8 56 2825 ---- .423B .334A .423B .357 -.017 .374 5 2850 ---- .393B .309A .393B .332 -.015 .347 25 2875 ---- .366B .287A .366B .308 -.014 .322 30 2900 .287 .340B .268A .288B .287 -.012 1 .299 42 2925 ---- .317B .250A .317B .267 -.010 23 .277 22 85 2950 ---- .295B .232A .295B .249 -.009 .258 15 2975 .260 .275B .216A .275B .232 -.008 1 .240 2 3000 ---- .257B .203A .257B .216 -.007 8 .223 502 4932 3025 ---- .241B .190A .241B .202 -.006 .208 38 3050 ---- .225B .176A .225B .188 -.006 .194 13 3075 ---- .210B .166A .210B .176 -.005 .181 4 3100 ---- .196B .155A .196B .165 -.004 .169 30 3125 ---- .184B .146A .184B .154 -.004 .158 2 3150 ---- .172B .136A .172B .144 -.003 .147 8 3175 ---- .161B .128A .160B .135 -.003 .138 3200 ---- .151B .120A .151B .127 -.002 .129 31 3225 ---- .141B .112A .141B .119 -.002 .121 5 3250 ---- .133B .105A .133B .112 -.001 .113 11 3275 ---- .124B .099A .124B .105 -.001 .106 3300 ---- .117B .094A .117B .098 -.002 .100 9 3325 ---- .109B .089A .109B .093 -.001 .094 1 5 3350 ---- .103B .083A .103B .087 -.001 .088 5 3375 ---- .096B .079A .096B .082 -.001 .083 3400 ---- .091B .074A .091B .077 -.001 .078 1 3425 ---- .086B .070A .086B .073 UNCH .073 1 3450 ---- .080B .062A .080B .069 UNCH 1 .069 2 3500 .071 .075 .059A .059A .061 -.001 9 .062 507 4635 4000 ---- .024B ---- .024B .023 UNCH .023 663 5000 ---- ---- ---- ---- .009 UNCH .009 109 850 ---- ---- ---- ---- 15.562 -.102 15.664 875 ---- ---- ---- ---- 15.312 -.102 15.414 900 ---- ---- ---- ---- 15.062 -.102 15.164 925 ---- ---- ---- ---- 14.812 -.102 14.914 950 ---- ---- ---- ---- 14.562 -.102 14.664 975 ---- ---- ---- ---- 14.312 -.102 14.414 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.062 -.102 14.164 10000 ---- ---- ---- ---- .005 -.001 .006 5 135 1025 ---- ---- ---- ---- 13.812 -.102 13.914 1050 ---- ---- ---- ---- 13.562 -.102 13.664 1075 ---- ---- ---- ---- 13.312 -.102 13.414 1100 ---- ---- ---- ---- 13.062 -.102 13.164 1125 ---- ---- ---- ---- 12.812 -.102 12.914 1150 ---- ---- ---- ---- 12.562 -.102 12.664 1175 ---- ---- ---- ---- 12.312 -.102 12.414 1200 ---- ---- ---- ---- 12.062 -.102 12.164 1225 ---- ---- ---- ---- 11.812 -.102 11.914 1250 ---- ---- ---- ---- 11.562 -.102 11.664 1275 ---- ---- ---- ---- 11.312 -.102 11.414 4 1300 ---- ---- ---- ---- 11.062 -.102 11.164 1 1325 ---- ---- ---- ---- 10.812 -.102 10.914 1 1350 ---- ---- ---- ---- 10.562 -.102 10.664 1 1375 ---- ---- ---- ---- 10.312 -.102 10.414 2 1400 ---- ---- ---- ---- 10.062 -.102 10.164 1425 ---- ---- ---- ---- 9.812 -.102 9.914 1450 ---- ---- ---- ---- 9.562 -.102 9.664 1475 ---- ---- ---- ---- 9.312 -.102 9.414 1500 ---- ---- ---- ---- 9.062 -.102 9.164 2 1525 ---- ---- ---- ---- 8.813 -.102 8.915 10 1550 ---- ---- ---- ---- 8.564 -.102 8.666 4 1575 ---- ---- ---- ---- 8.316 -.102 8.418 4 1600 ---- ---- ---- ---- 8.069 -.102 8.171 6 1625 ---- ---- ---- ---- 7.823 -.101 7.924 1650 ---- ---- ---- ---- 7.578 -.101 7.679 1675 ---- ---- ---- ---- 7.334 -.101 7.435 2 1700 ---- ---- ---- ---- 7.091 -.100 7.191 2 1725 ---- ---- ---- ---- 6.849 -.100 6.949 1750 ---- ---- ---- ---- 6.608 -.101 6.709 1 1775 ---- ---- ---- ---- 6.369 -.100 6.469 1800 ---- 6.440B 6.002A 6.440B 6.132 -.099 6.231 6 1825 ---- 6.277B 5.766A 6.277B 5.896 -.099 5.995 29 1850 ---- 6.041B 5.533A 6.041B 5.662 -.099 5.761 2 1875 ---- 5.806B 5.301A 5.806B 5.430 -.099 5.529 1900 ---- 5.574B 5.072A 5.574B 5.201 -.098 5.299 28 1925 ---- 5.343B 4.845A 5.342B 4.974 -.098 5.072 1950 ---- 5.115B 4.622A 5.115B 4.750 -.097 4.847 1 1975 ---- 4.891B 4.402A 4.891B 4.530 -.096 4.626 2000 ---- 4.669B 4.186A 4.669B 4.313 -.095 4.408 163 2025 ---- 4.450B 3.973A 4.450B 4.100 -.094 4.194 2050 ---- 4.236B 3.766A 4.236B 3.892 -.093 3.985 4 2075 ---- 4.025B 3.564A 4.025B 3.688 -.092 3.780 2 2100 ---- 3.819B 3.367A 3.819B 3.490 -.089 3.579 20 2125 ---- 3.619B 3.176A 3.619B 3.297 -.088 3.385 1 2150 ---- 3.422B 2.993A 3.422B 3.110 -.086 3.196 76 2175 3.074 3.233B 2.813A 3.207B 2.930 -.084 1 3.014 2 2200 2.905 3.048B 2.643A 2.643A 2.756 -.082 2 2.838 252 2225 ---- 2.871B 2.480A 2.871B 2.590 -.079 2.669 26 2250 2.568 2.699B 2.323A 2.686B 2.430 -.076 2 2.506 102 2275 ---- 2.536B 2.174A 2.536B 2.277 -.075 2.352 5 2300 ---- 2.380B 2.034A 2.380B 2.132 -.072 2.204 152 2325 ---- 2.231B 1.901A 2.231B 1.994 -.070 2.064 2350 ---- 2.089B 1.775A 2.089B 1.863 -.068 1.931 25 2375 ---- 1.954B 1.657A 1.954B 1.739 -.066 1.805 12 2400 ---- 1.828B 1.546A 1.828B 1.623 -.064 1.687 1 246 2425 ---- 1.709B 1.442A 1.708B 1.514 -.062 1.576 42 2450 1.480 1.598B 1.345A 1.345A 1.412 -.060 2 1.472 40 2475 ---- 1.495B 1.254A 1.493B 1.318 -.057 1.375 80 2500 1.335 1.397B 1.170A 1.397B 1.230 -.054 56 1.284 1777 2525 ---- 1.310B 1.092A 1.308B 1.148 -.051 1.199 4 2550 ---- 1.226B 1.019A 1.224B 1.073 -.047 1 1.120 11 2575 ---- 1.147B .952A 1.145B 1.003 -.043 1.046 4 2600 ---- 1.074B .889A 1.072B .938 -.040 .978 4 75 2625 ---- 1.005B .831A 1.003B .877 -.037 .914 8 2650 .810 .942B .777A .777A .821 -.034 15 .855 125 2675 ---- .883B .725A .881B .768 -.033 .801 5 2700 .787 .828B .674A .680B .720 -.030 512 .750 4 450 2725 ---- .776B .637A .774B .674 -.029 .703 2750 ---- .729B .597A .729B .633 -.027 .660 244 2775 ---- .685B .561A .685B .594 -.025 .619 2800 ---- .644B .527A .644B .558 -.024 2 .582 248 2825 ---- .606B .495A .606B .524 -.023 .547 37 2850 ---- .571B .466A .571B .493 -.021 .514 17 2875 ---- .538B .438A .538B .465 -.019 .484 2900 ---- .507B .413A .507B .438 -.018 .456 2 29 2925 ---- .478B .390A .478B .413 -.016 .429 3 2950 ---- .451B .368A .451B .390 -.015 .405 15 2975 ---- .426B .347A .426B .368 -.014 .382 6 3000 ---- .403B .328A .403B .348 -.013 .361 479 3025 ---- .380B .310A .380B .329 -.011 .340 31 3050 ---- .360B .293A .360B .311 -.011 .322 1 3075 ---- .340B .278A .340B .294 -.010 .304 101 3100 ---- .322B .263A .322B .279 -.009 1 .288 19 3125 ---- .305B .249A .305B .264 -.008 .272 1 3150 ---- .290B .236A .290B .250 -.007 .257 11 3175 ---- .274B .224A .274B .237 -.007 .244 3200 ---- .260B .213A .260B .225 -.006 .231 3 3225 ---- .248B .202A .248B .213 -.006 .219 3250 ---- .234B .192A .234B .202 -.006 .208 4 3275 ---- .223B .182A .223B .192 -.005 .197 2 3300 ---- .212B .173A .212B .182 -.005 .187 421 3325 ---- .202B .165A .202B .173 -.005 .178 5 3350 ---- .192B .157A .192B .165 -.004 .169 8 3375 ---- .182B .149A .182B .157 -.003 .160 2 3400 ---- .174B .142A .174B .149 -.004 100 .153 12 3425 ---- .165B .135A .165B .142 -.003 .145 2 3450 ---- .157B .129A .157B .135 -.003 .138 3500 ---- .143B .117A .143B .122 -.003 .125 471 4000 .053 .058B .052A .052A .050 -.003 202 .053 4 61 5000 ---- ---- ---- ---- .015 -.002 .017 60 6000 ---- ---- ---- ---- .009 UNCH .009 21 7000 ---- ---- ---- ---- .006 -.001 .007 800 ---- ---- ---- ---- 16.062 -.102 16.164 8000 ---- ---- ---- ---- .006 UNCH .006 825 ---- ---- ---- ---- 15.812 -.102 15.914 850 ---- ---- ---- ---- 15.562 -.102 15.664 875 ---- ---- ---- ---- 15.312 -.102 15.414 900 ---- ---- ---- ---- 15.062 -.102 15.164 9000 ---- ---- ---- ---- .005 -.001 .006 2 925 ---- ---- ---- ---- 14.812 -.102 14.914 950 ---- ---- ---- ---- 14.562 -.102 14.664 975 ---- ---- ---- ---- 14.312 -.102 14.414 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.760 -.102 12.862 1175 ---- ---- ---- ---- 12.510 -.102 12.612 1200 ---- ---- ---- ---- 12.260 -.102 12.362 1225 ---- ---- ---- ---- 12.010 -.102 12.112 1250 ---- ---- ---- ---- 11.760 -.102 11.862 1275 ---- ---- ---- ---- 11.510 -.102 11.612 1300 ---- ---- ---- ---- 11.260 -.102 11.362 1325 ---- ---- ---- ---- 11.010 -.102 11.112 1350 ---- ---- ---- ---- 10.760 -.102 10.862 1375 ---- ---- ---- ---- 10.510 -.102 10.612 1400 ---- ---- ---- ---- 10.260 -.102 10.362 1425 ---- ---- ---- ---- 10.010 -.102 10.112 1450 ---- ---- ---- ---- 9.760 -.102 9.862 1475 ---- ---- ---- ---- 9.511 -.101 9.612 1500 ---- ---- ---- ---- 9.262 -.102 9.364 1525 ---- ---- ---- ---- 9.014 -.102 9.116 1550 ---- ---- ---- ---- 8.767 -.102 8.869 1575 ---- ---- ---- ---- 8.522 -.101 8.623 1600 ---- ---- ---- ---- 8.277 -.101 8.378 1625 ---- ---- ---- ---- 8.033 -.101 8.134 1650 ---- ---- ---- ---- 7.791 -.100 7.891 1675 ---- ---- ---- ---- 7.550 -.100 7.650 1700 ---- ---- ---- ---- 7.310 -.100 7.410 1725 ---- ---- ---- ---- 7.071 -.101 7.172 1750 ---- 7.164B 6.706A 7.162B 6.834 -.101 6.935 1775 ---- 6.977B 6.471A 6.976B 6.599 -.101 6.700 2 1800 ---- 6.742B 6.238A 6.742B 6.366 -.100 6.466 1825 ---- 6.508B 6.007A 6.508B 6.135 -.100 6.235 1850 ---- 6.276B 5.779A 6.275B 5.906 -.100 6.006 1875 ---- 6.046B 5.552A 6.046B 5.679 -.100 5.779 1900 ---- 5.819B 5.329A 5.819B 5.456 -.099 5.555 1925 ---- 5.594B 5.109A 5.594B 5.235 -.099 5.334 1950 ---- 5.372B 4.892A 5.371B 5.017 -.098 5.115 1975 ---- 5.153B 4.677A 5.153B 4.803 -.098 4.901 2000 ---- 4.937B 4.468A 4.936B 4.593 -.096 4.689 2025 ---- 4.726B 4.263A 4.726B 4.387 -.095 4.482 2050 ---- 4.518B 4.063A 4.518B 4.185 -.094 4.279 4 2075 ---- 4.313B 3.867A 4.313B 3.988 -.092 4.080 2 2100 ---- 4.114B 3.677A 4.114B 3.796 -.091 3.887 8 2125 ---- 3.920B 3.493A 3.920B 3.609 -.089 3.698 2150 ---- 3.731B 3.315A 3.731B 3.428 -.087 3.515 2175 ---- 3.547B 3.143A 3.547B 3.253 -.085 3.338 2200 ---- 3.369B 2.975A 3.368B 3.083 -.084 3.167 2225 ---- 3.195B 2.816A 3.195B 2.920 -.083 3.003 2250 ---- 3.030B 2.662A 3.030B 2.763 -.081 2.844 2275 ---- 2.870B 2.517A 2.870B 2.612 -.080 2.692 16 2300 ---- 2.717B 2.376A 2.717B 2.468 -.079 2.547 1 2325 ---- 2.569B 2.244A 2.569B 2.331 -.077 2.408 2350 ---- 2.430B 2.117A 2.429B 2.201 -.075 2.276 2375 ---- 2.296B 1.997A 2.296B 2.077 -.072 2.149 2400 ---- 2.168B 1.884A 2.168B 1.960 -.069 2.029 2425 ---- 2.048B 1.776A 2.048B 1.850 -.065 1.915 2450 ---- 1.934B 1.675A 1.933B 1.745 -.062 1.807 6 2475 ---- 1.827B 1.579A 1.825B 1.647 -.059 1.706 54 2500 ---- 1.725B 1.489A 1.723B 1.553 -.058 1.611 20 121 2525 ---- 1.630B 1.405A 1.627B 1.465 -.055 1.520 2550 ---- 1.542B 1.324A 1.540B 1.383 -.050 1.433 30 2575 ---- 1.458B 1.250A 1.456B 1.306 -.046 1.352 2600 ---- 1.379B 1.180A 1.376B 1.233 -.045 1.278 130 2625 ---- 1.304B 1.115A 1.301B 1.165 -.044 1.209 1 2650 ---- 1.234B 1.054A 1.232B 1.101 -.044 1.145 40 42 2675 ---- 1.168B .995A 1.166B 1.041 -.043 1.084 2700 ---- 1.106B .942A 1.104B .986 -.040 1.026 1 2725 ---- 1.048B .891A 1.046B .933 -.037 .970 2750 ---- .993B .842A .991B .884 -.034 .918 2 2775 ---- .942B .798A .940B .838 -.031 .869 22 2800 ---- .893B .756A .891B .794 -.030 .824 22 121 2825 ---- .848B .717A .847B .753 -.029 .782 4 3 2850 ---- .805B .681A .805B .715 -.027 .742 2875 ---- .765B .647A .765B .679 -.026 .705 5 2900 ---- .727B .615A .727B .645 -.026 .671 10 2925 ---- .693B .585A .693B .614 -.024 .638 1 2950 ---- .659B .557A .659B .584 -.023 .607 2 2975 ---- .627B .530A .627B .557 -.021 .578 3000 ---- .598B .506A .598B .531 -.020 .551 54 3025 ---- .570B .482A .570B .506 -.019 .525 2 3050 ---- .544B .460A .544B .483 -.018 .501 3075 ---- .520B .439A .520B .461 -.017 .478 8 3100 ---- .496B .419A .496B .440 -.016 .456 20 3125 ---- .475B .400A .475B .420 -.016 .436 3150 ---- .453B .383A .453B .402 -.014 .416 3175 ---- .433B .366A .433B .384 -.014 .398 2 3200 ---- .415B .350A .415B .367 -.014 .381 2 3225 ---- .397B .335A .397B .351 -.014 .365 3250 ---- .379B .321A .379B .336 -.013 .349 3275 ---- .363B .307A .363B .322 -.013 .335 3300 ---- .349B .294A .349B .308 -.013 .321 1 3325 ---- .333B .281A .333B .295 -.013 .308 1 3350 ---- .321B .270A .321B .283 -.013 .296 29 3375 ---- .306B .259A .306B .271 -.013 .284 1 3400 ---- .294B .248A .294B .260 -.013 .273 2 3425 ---- .282B .238A .282B .249 -.014 .263 3450 ---- .272B .229A .272B .239 -.014 .253 2 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.260 -.102 14.362 10000 ---- ---- ---- ---- .008 -.001 .009 10 1025 ---- ---- ---- ---- 14.010 -.102 14.112 1050 ---- ---- ---- ---- 13.760 -.102 13.862 1075 ---- ---- ---- ---- 13.510 -.102 13.612 1100 ---- ---- ---- ---- 13.260 -.102 13.362 1125 ---- ---- ---- ---- 13.010 -.102 13.112 1150 ---- ---- ---- ---- 12.760 -.102 12.862 1175 ---- ---- ---- ---- 12.510 -.102 12.612 1200 ---- ---- ---- ---- 12.260 -.102 12.362 1225 ---- ---- ---- ---- 12.010 -.102 12.112 1250 ---- ---- ---- ---- 11.760 -.102 11.862 1275 ---- ---- ---- ---- 11.510 -.102 11.612 1300 ---- ---- ---- ---- 11.260 -.102 11.362 1325 ---- ---- ---- ---- 11.010 -.102 11.112 1350 ---- ---- ---- ---- 10.760 -.102 10.862 1375 ---- ---- ---- ---- 10.510 -.102 10.612 1400 ---- ---- ---- ---- 10.260 -.102 10.362 1425 ---- ---- ---- ---- 10.010 -.102 10.112 1450 ---- ---- ---- ---- 9.761 -.102 9.863 1475 ---- ---- ---- ---- 9.514 -.101 9.615 1500 ---- ---- ---- ---- 9.267 -.101 9.368 1525 ---- ---- ---- ---- 9.022 -.101 9.123 1550 ---- ---- ---- ---- 8.777 -.101 8.878 1 1575 ---- ---- ---- ---- 8.534 -.101 8.635 1600 ---- ---- ---- ---- 8.293 -.101 8.394 1625 ---- ---- ---- ---- 8.053 -.100 8.153 1650 ---- ---- ---- ---- 7.814 -.100 7.914 1 1675 ---- ---- 7.452A 7.452A 7.576 -.101 7.677 1 1700 ---- 7.689B 7.216A 7.688B 7.341 -.100 7.441 1725 ---- 7.481B 6.983A 7.481B 7.107 -.100 7.207 1750 ---- 7.246B 6.751A 7.245B 6.875 -.100 6.975 1775 ---- 7.013B 6.521A 7.013B 6.645 -.100 6.745 1800 ---- 6.782B 6.294A 6.782B 6.417 -.100 6.517 1825 ---- 6.554B 6.068A 6.553B 6.191 -.100 6.291 1 1850 ---- 6.327B 5.846A 6.327B 5.968 -.100 6.068 25 1875 ---- 6.103B 5.626A 6.103B 5.748 -.099 5.847 2 1900 ---- 5.882B 5.410A 5.882B 5.531 -.099 5.630 1925 ---- 5.664B 5.197A 5.664B 5.317 -.098 5.415 1950 ---- 5.448B 4.988A 5.448B 5.107 -.097 5.204 1 1975 ---- 5.236B 4.783A 5.236B 4.900 -.097 4.997 10 2000 ---- 5.028B 4.582A 5.028B 4.698 -.095 4.793 10 2025 ---- 4.824B 4.385A 4.824B 4.500 -.094 4.594 2050 ---- 4.624B 4.193A 4.624B 4.306 -.093 4.399 2075 ---- 4.428B 4.007A 4.428B 4.118 -.091 4.209 5 2100 ---- 4.237B 3.825A 4.237B 3.934 -.090 4.024 114 2125 ---- 4.051B 3.649A 4.051B 3.756 -.088 3.844 35 2150 ---- 3.870B 3.479A 3.870B 3.583 -.087 3.670 2175 ---- 3.694B 3.315A 3.694B 3.416 -.085 3.501 2200 ---- 3.524B 3.156A 3.524B 3.255 -.083 3.338 205 2225 ---- 3.359B 3.004A 3.359B 3.100 -.081 3.181 2250 ---- 3.201B 2.858A 3.201B 2.950 -.080 3.030 2275 ---- 3.048B 2.717A 3.048B 2.807 -.077 2.884 5 2300 ---- 2.901B 2.583A 2.901B 2.669 -.076 2.745 43 2325 ---- 2.761B 2.455A 2.761B 2.537 -.074 2.611 7 2350 ---- 2.626B 2.333A 2.626B 2.411 -.072 2.483 10 2375 ---- 2.498B 2.216A 2.498B 2.291 -.070 2.361 2400 ---- 2.376B 2.106A 2.375B 2.177 -.068 2.245 10 200 2425 ---- 2.260B 1.999A 2.258B 2.068 -.066 2.134 2450 ---- 2.149B 1.900A 2.147B 1.964 -.065 2.029 17 2475 ---- 2.044B 1.805A 2.041B 1.866 -.063 1.929 13 2500 1.880 1.944B 1.715A 1.715A 1.773 -.060 12 1.833 588 2525 ---- 1.850B 1.630A 1.846B 1.685 -.058 1.743 42 2550 1.550 1.760B 1.546A 1.546A 1.602 -.055 1 1.657 1 2575 ---- 1.674B 1.469A 1.671B 1.523 -.053 1.576 4 2600 ---- 1.594B 1.397A 1.591B 1.448 -.051 110 1.499 57 2625 ---- 1.517B 1.329A 1.515B 1.378 -.049 1.427 2650 ---- 1.445B 1.265A 1.442B 1.312 -.046 110 1.358 5 2675 ---- 1.377B 1.204A 1.374B 1.249 -.045 1.294 2 2700 1.181 1.312B 1.147A 1.190B 1.190 -.043 1 1.233 264 2725 ---- 1.251B 1.093A 1.250B 1.134 -.041 1.175 19 2750 ---- 1.193B 1.043A 1.193B 1.081 -.040 1.121 12 2775 ---- 1.139B .995A 1.138B 1.031 -.039 1.070 4 2800 ---- 1.088B .949A 1.087B .984 -.037 1.021 299 2825 ---- 1.039B .907A 1.038B .940 -.036 .976 2850 ---- .993B .866A .992B .898 -.035 .933 4 9 2875 ---- .952B .828A .951B .859 -.033 .892 2900 ---- .911B .792A .909B .822 -.032 .854 144 2925 ---- .872B .757A .870B .787 -.031 .818 1 2950 ---- .835B .726A .831B .753 -.030 .783 36 2975 ---- .800B .696A .797B .722 -.029 .751 1 3000 ---- .767B .667A .764B .692 -.028 110 .720 1175 3025 ---- .735B .640A .732B .664 -.027 .691 3050 ---- .706B .613A .706B .638 -.025 .663 6 3075 ---- .677B .589A .677B .613 -.024 .637 2 3100 ---- .651B .566A .651B .589 -.023 .612 16 3125 ---- .625B .545A .625B .566 -.022 .588 100 3150 ---- .601B .523A .601B .545 -.020 110 .565 3175 ---- .578B .504A .576B .524 -.019 .543 3200 ---- .556B .484A .554B .505 -.018 .523 1 7 3225 ---- .535B .467A .533B .486 -.017 .503 3250 ---- .515B .450A .513B .468 -.017 .485 1 3275 ---- .497B .434A .495B .451 -.016 .467 3300 ---- .479B .418A .477B .435 -.015 .450 133 3325 ---- .461B .403A .459B .419 -.015 .434 3350 ---- .445B .388A .443B .404 -.014 .418 3375 ---- .429B .375A .427B .390 -.013 .403 3400 ---- .414B .362A .412B .376 -.013 .389 3425 ---- .399B .349A .398B .363 -.012 .375 3450 ---- .386B .337A .384B .350 -.013 .363 3475 ---- .372B .326A .372B .338 -.012 .350 3500 ---- .360B .315A .358B .326 -.012 .338 1 614 3525 ---- .347B .305A .346B .315 -.012 .327 3550 ---- .336B .295A .334B .305 -.011 .316 3575 ---- .325B .285A .323B .294 -.011 .305 3600 ---- .314B .276A .314B .285 -.010 .295 2 1 3625 ---- .304B .267A .302B .275 -.011 .286 3650 ---- .294B .259A .294B .266 -.011 .277 3 3675 ---- .284B .251A .283B .258 -.010 .268 3700 ---- .275B .243A .274B .250 -.009 .259 3725 ---- .266B .236A .265B .242 -.009 .251 3750 ---- .258B .228A .257B .234 -.009 .243 3775 ---- .250B .222A .249B .227 -.009 .236 3800 ---- .242B .215A .241B .220 -.008 .228 1 3825 ---- .234B .209A .233B .213 -.008 .221 3850 ---- .227B .202A .226B .207 -.008 .215 3875 ---- .220B .196A .219B .201 -.007 .208 3900 ---- .213B .191A .213B .195 -.007 .202 190 3925 ---- .207B .185A .206B .189 -.007 .196 3950 ---- .201B .180A .200B .183 -.007 .190 3975 ---- .195B .175A .194B .178 -.007 .185 4000 ---- .189B .170A .188B .173 -.006 .179 12 515 4025 ---- .183B .165A .183B .168 -.006 .174 10 4050 ---- .178B .161A .177B .163 -.006 .169 4075 ---- .173B .156A .172B .159 -.005 .164 1 4500 ---- .107B .101A .106B .101 -.003 .104 33 5000 ---- ---- ---- ---- .063 -.002 .065 24 227 6000 ---- ---- ---- ---- .029 -.003 .032 56 7000 ---- ---- ---- ---- .019 -.001 .020 15 725 ---- ---- ---- ---- 17.010 -.102 17.112 750 ---- ---- ---- ---- 16.760 -.102 16.862 775 ---- ---- ---- ---- 16.510 -.102 16.612 800 ---- ---- ---- ---- 16.260 -.102 16.362 8000 ---- ---- ---- ---- .014 -.001 .015 825 ---- ---- ---- ---- 16.010 -.102 16.112 850 ---- ---- ---- ---- 15.760 -.102 15.862 875 ---- ---- ---- ---- 15.510 -.102 15.612 900 ---- ---- ---- ---- 15.260 -.102 15.362 9000 ---- ---- ---- ---- .011 -.001 .012 10 925 ---- ---- ---- ---- 15.010 -.102 15.112 950 ---- ---- ---- ---- 14.760 -.102 14.862 975 ---- ---- ---- ---- 14.510 -.102 14.612 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.470 -.102 14.572 10000 ---- ---- ---- ---- .020 -.001 .021 1025 ---- ---- ---- ---- 14.220 -.102 14.322 1050 ---- ---- ---- ---- 13.970 -.102 14.072 1075 ---- ---- ---- ---- 13.720 -.102 13.822 1100 ---- ---- ---- ---- 13.470 -.102 13.572 1125 ---- ---- ---- ---- 13.220 -.102 13.322 1150 ---- ---- ---- ---- 12.970 -.102 13.072 1175 ---- ---- ---- ---- 12.720 -.102 12.822 1200 ---- ---- ---- ---- 12.470 -.102 12.572 1225 ---- ---- ---- ---- 12.220 -.102 12.322 1250 ---- ---- ---- ---- 11.970 -.102 12.072 1275 ---- ---- ---- ---- 11.720 -.102 11.822 1300 ---- ---- ---- ---- 11.470 -.102 11.572 1325 ---- ---- ---- ---- 11.220 -.102 11.322 1350 ---- ---- ---- ---- 10.970 -.102 11.072 1375 ---- ---- ---- ---- 10.720 -.102 10.822 1400 ---- ---- ---- ---- 10.471 -.102 10.573 1425 ---- ---- ---- ---- 10.224 -.102 10.326 1450 ---- ---- ---- ---- 9.978 -.102 10.080 1475 ---- ---- ---- ---- 9.733 -.102 9.835 1500 ---- ---- ---- ---- 9.490 -.102 9.592 1525 ---- ---- ---- ---- 9.249 -.101 9.350 1550 ---- ---- ---- ---- 9.009 -.101 9.110 1575 ---- ---- ---- ---- 8.771 -.101 8.872 1600 ---- ---- ---- ---- 8.534 -.101 8.635 1625 ---- 8.622B 8.178A 8.619B 8.299 -.101 8.400 1650 ---- 8.437B 7.945A 8.437B 8.066 -.101 8.167 1 1675 ---- 8.204B 7.714A 8.204B 7.835 -.100 7.935 1700 ---- 7.972B 7.485A 7.972B 7.606 -.100 7.706 1 1725 ---- 7.742B 7.258A 7.742B 7.379 -.100 7.479 2 1750 ---- 7.514B 7.034A 7.514B 7.154 -.100 7.254 1 1775 ---- 7.289B 6.812A 7.289B 6.932 -.099 7.031 1800 ---- 7.066B 6.592A 7.066B 6.712 -.099 6.811 1825 ---- 6.845B 6.376A 6.845B 6.495 -.099 6.594 1850 ---- 6.627B 6.163A 6.627B 6.281 -.098 6.379 1875 ---- 6.412B 5.952A 6.412B 6.070 -.098 6.168 1900 ---- 6.200B 5.746A 6.200B 5.863 -.097 5.960 1925 ---- 5.991B 5.543A 5.991B 5.659 -.097 5.756 1950 ---- 5.786B 5.344A 5.786B 5.458 -.097 5.555 1975 ---- 5.584B 5.148A 5.583B 5.262 -.096 5.358 1 2000 ---- 5.386B 4.957A 5.386B 5.069 -.095 5.164 1 2025 ---- 5.192B 4.771A 5.192B 4.881 -.094 4.975 2050 ---- 5.001B 4.589A 5.001B 4.697 -.094 4.791 2075 ---- 4.816B 4.411A 4.816B 4.518 -.093 4.611 2100 ---- 4.634B 4.239A 4.634B 4.343 -.092 4.435 2125 ---- 4.457B 4.072A 4.457B 4.174 -.090 4.264 2150 ---- 4.285B 3.909A 4.285B 4.009 -.090 4.099 2175 ---- 4.118B 3.752A 4.118B 3.849 -.089 3.938 2200 ---- 3.956B 3.600A 3.956B 3.694 -.088 3.782 2225 ---- 3.799B 3.454A 3.799B 3.545 -.087 3.632 2250 ---- 3.648B 3.313A 3.648B 3.401 -.086 3.487 2275 ---- 3.501B 3.177A 3.501B 3.263 -.084 3.347 2300 ---- 3.360B 3.047A 3.360B 3.129 -.083 3.212 9 2325 ---- 3.224B 2.921A 3.224B 3.001 -.081 3.082 2350 ---- 3.094B 2.801A 3.094B 2.877 -.080 2.957 2375 ---- 2.968B 2.685A 2.967B 2.759 -.078 2.837 2400 ---- 2.847B 2.575A 2.847B 2.645 -.077 2.722 125 2425 ---- 2.732B 2.469A 2.732B 2.536 -.075 2.611 4 2450 ---- 2.621B 2.368A 2.621B 2.432 -.073 2.505 60 60 2475 ---- 2.515B 2.271A 2.515B 2.332 -.071 2.403 62 2500 ---- 2.413B 2.179A 2.413B 2.236 -.069 2.305 2525 ---- 2.316B 2.090A 2.316B 2.145 -.067 2.212 2550 ---- 2.223B 2.006A 2.223B 2.058 -.065 2.123 2575 ---- 2.135B 1.925A 2.134B 1.975 -.063 2.038 2600 ---- 2.051B 1.848A 2.049B 1.895 -.062 1.957 2625 ---- 1.970B 1.775A 1.968B 1.820 -.060 1.880 2650 ---- 1.893B 1.705A 1.890B 1.748 -.059 1.807 2675 ---- 1.819B 1.638A 1.819B 1.679 -.058 1.737 2700 ---- 1.749B 1.575A 1.749B 1.614 -.056 1.670 325 2725 ---- 1.682B 1.514A 1.682B 1.551 -.056 1.607 2750 ---- 1.618B 1.457A 1.618B 1.492 -.054 1.546 2775 ---- 1.557B 1.402A 1.557B 1.436 -.053 1.489 2800 ---- 1.499B 1.349A 1.499B 1.382 -.052 1.434 60 2825 ---- 1.444B 1.299A 1.444B 1.331 -.050 1.381 2850 ---- 1.391B 1.252A 1.391B 1.282 -.049 1.331 16 2875 ---- 1.340B 1.207A 1.340B 1.236 -.048 1.284 2900 ---- 1.292B 1.163A 1.292B 1.191 -.047 1 1.238 2925 ---- 1.246B 1.118A 1.246B 1.149 -.046 1.195 2950 ---- 1.202B 1.079A 1.202B 1.109 -.044 1.153 2975 ---- 1.161B 1.042A 1.161B 1.070 -.044 1.114 12 3000 ---- 1.124B 1.006A 1.124B 1.034 -.042 1 1.076 102 3025 ---- 1.086B .972A 1.086B .999 -.041 1.040 3050 ---- 1.050B .940A 1.050B .965 -.040 1.005 3075 ---- 1.015B .909A 1.015B .933 -.039 .972 3100 ---- .982B .879A .982B .903 -.038 .941 3125 ---- .950B .851A .950B .874 -.036 .910 3150 ---- .919B .824A .916B .846 -.036 .882 8 3175 ---- .890B .798A .887B .819 -.035 .854 3200 ---- .862B .773A .862B .794 -.033 .827 3225 ---- .836B .750A .833B .769 -.033 .802 3250 ---- .810B .727A .810B .745 -.033 .778 12 3275 ---- .786B .705A .782B .723 -.031 .754 3300 ---- .762B .684A .760B .701 -.031 .732 3325 ---- .740B .664A .740B .681 -.029 .710 3350 ---- .718B .645A .715B .661 -.029 .690 3375 ---- .697B .627A .695B .641 -.029 .670 3400 ---- .677B .609A .675B .623 -.028 .651 3425 ---- .658B .592A .656B .605 -.028 .633 3450 ---- .640B .576A .637B .588 -.027 .615 9 3475 ---- .622B .560A .620B .572 -.026 .598 1 3500 .610 .610 .545A .545A .556 -.026 5 .582 125 4000 ---- .364B .333A .363B .337 -.018 .355 116 4500 ---- .235B .220A .234B .219 -.013 .232 5000 ---- .159B .152A .152A .149 -.009 .158 25 6000 ---- ---- ---- ---- .077 -.005 .082 7000 ---- ---- ---- ---- .047 -.003 .050 50 8000 ---- ---- ---- ---- .032 -.003 .035 825 ---- ---- ---- ---- 16.220 -.102 16.322 850 ---- ---- ---- ---- 15.970 -.102 16.072 875 ---- ---- ---- ---- 15.720 -.102 15.822 900 ---- ---- ---- ---- 15.470 -.102 15.572 9000 ---- ---- ---- ---- .024 -.002 .026 925 ---- ---- ---- ---- 15.220 -.102 15.322 950 ---- ---- ---- ---- 14.970 -.102 15.072 975 ---- ---- ---- ---- 14.720 -.102 14.822 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.760 -.102 14.862 10000 ---- ---- ---- ---- .052 +.003 .049 9 1025 ---- ---- ---- ---- 14.510 -.102 14.612 1050 ---- ---- ---- ---- 14.260 -.102 14.362 1075 ---- ---- ---- ---- 14.010 -.102 14.112 1100 ---- ---- ---- ---- 13.760 -.102 13.862 1125 ---- ---- ---- ---- 13.510 -.102 13.612 1150 ---- ---- ---- ---- 13.260 -.102 13.362 1175 ---- ---- ---- ---- 13.010 -.102 13.112 1200 ---- ---- ---- ---- 12.760 -.102 12.862 1225 ---- ---- ---- ---- 12.510 -.102 12.612 1250 ---- ---- ---- ---- 12.260 -.102 12.362 1275 ---- ---- ---- ---- 12.010 -.102 12.112 1300 ---- ---- ---- ---- 11.760 -.102 11.862 1325 ---- ---- ---- ---- 11.510 -.102 11.612 1350 ---- ---- ---- ---- 11.260 -.102 11.362 1375 ---- ---- ---- ---- 11.010 -.102 11.112 1400 ---- ---- ---- ---- 10.761 -.102 10.863 1425 ---- ---- ---- ---- 10.514 -.101 10.615 1450 ---- ---- ---- ---- 10.270 -.101 10.371 1475 ---- ---- ---- ---- 10.028 -.101 10.129 1500 ---- ---- ---- ---- 9.788 -.101 9.889 1525 ---- ---- ---- ---- 9.551 -.100 9.651 1550 ---- ---- ---- ---- 9.316 -.100 9.416 1575 ---- ---- ---- ---- 9.083 -.100 9.183 1600 ---- ---- ---- ---- 8.853 -.100 8.953 1625 ---- ---- ---- ---- 8.626 -.099 8.725 1650 ---- ---- ---- ---- 8.400 -.099 8.499 1675 ---- ---- ---- ---- 8.178 -.098 8.276 1700 ---- ---- ---- ---- 7.958 -.098 8.056 1725 ---- ---- ---- ---- 7.741 -.098 7.839 1750 ---- ---- ---- ---- 7.526 -.098 7.624 1775 ---- ---- ---- ---- 7.315 -.097 7.412 1800 ---- ---- ---- ---- 7.106 -.097 7.203 1825 ---- ---- ---- ---- 6.901 -.096 6.997 1850 ---- ---- ---- ---- 6.698 -.096 6.794 1875 ---- ---- ---- ---- 6.499 -.096 6.595 2 1900 ---- ---- ---- ---- 6.304 -.095 6.399 1 1925 ---- ---- ---- ---- 6.112 -.094 6.206 2 1950 ---- ---- ---- ---- 5.923 -.094 6.017 4 1975 ---- ---- ---- ---- 5.739 -.092 5.831 2000 ---- ---- ---- ---- 5.558 -.092 5.650 2025 ---- ---- ---- ---- 5.381 -.091 5.472 2050 ---- ---- ---- ---- 5.208 -.090 5.298 2075 ---- ---- ---- ---- 5.039 -.090 5.129 2100 ---- ---- ---- ---- 4.875 -.088 4.963 2125 ---- ---- ---- ---- 4.715 -.087 4.802 2150 ---- ---- ---- ---- 4.559 -.087 4.646 2175 ---- ---- ---- ---- 4.408 -.086 4.494 2200 ---- ---- ---- ---- 4.261 -.085 4.346 1 2225 ---- ---- ---- ---- 4.119 -.084 4.203 2250 ---- ---- ---- ---- 3.981 -.083 4.064 2275 ---- ---- ---- ---- 3.848 -.082 3.930 1 2300 ---- ---- ---- ---- 3.719 -.081 3.800 2325 ---- ---- ---- ---- 3.594 -.081 3.675 2350 ---- ---- ---- ---- 3.474 -.080 3.554 2375 ---- ---- ---- ---- 3.358 -.079 3.437 2400 ---- ---- ---- ---- 3.246 -.079 3.325 1 2425 ---- ---- ---- ---- 3.139 -.077 3.216 7 2450 ---- 3.185B 3.002A 3.002A 3.035 -.076 3.111 2475 ---- 3.081B 2.904A 2.904A 2.935 -.076 3.011 50 50 2500 ---- 2.981B 2.809A 2.809A 2.839 -.075 2.914 25 2525 ---- ---- ---- ---- 2.746 -.074 2.820 8 2550 ---- ---- ---- ---- 2.658 -.073 2.731 126 2575 ---- ---- ---- ---- 2.572 -.072 2.644 2600 ---- 2.619B 2.465A 2.465A 2.490 -.071 2.561 100 2625 ---- ---- ---- ---- 2.411 -.070 2.481 2650 ---- ---- ---- ---- 2.335 -.069 2.404 150 2675 ---- ---- ---- ---- 2.262 -.068 2.330 2700 ---- ---- ---- ---- 2.192 -.067 2.259 1 2725 ---- ---- ---- ---- 2.125 -.065 2.190 2750 ---- ---- ---- ---- 2.060 -.064 2.124 1 2775 ---- ---- ---- ---- 1.998 -.063 2.061 2800 ---- 2.041B 1.924A 1.924A 1.939 -.061 2.000 5 2825 ---- ---- ---- ---- 1.881 -.060 1.941 2850 ---- ---- ---- ---- 1.826 -.059 1.885 2875 ---- ---- ---- ---- 1.773 -.057 1.830 2900 ---- ---- ---- ---- 1.723 -.055 1.778 2925 ---- ---- ---- ---- 1.674 -.054 1.728 2950 ---- ---- ---- ---- 1.627 -.053 1.680 2975 ---- ---- ---- ---- 1.581 -.052 1.633 3000 ---- 1.616B 1.533A 1.533A 1.538 -.050 1.588 1562 3025 ---- ---- ---- ---- 1.496 -.049 1.545 3050 ---- ---- ---- ---- 1.455 -.048 1.503 3075 ---- ---- ---- ---- 1.416 -.047 1.463 3100 ---- ---- ---- ---- 1.379 -.045 1.424 1 3125 ---- ---- ---- ---- 1.342 -.045 1.387 3150 ---- ---- ---- ---- 1.307 -.044 1.351 3175 ---- ---- ---- ---- 1.274 -.042 1.316 3200 ---- ---- ---- ---- 1.241 -.042 1.283 3225 ---- ---- ---- ---- 1.210 -.041 1.251 3250 ---- ---- ---- ---- 1.180 -.040 1.220 3275 ---- ---- ---- ---- 1.150 -.039 1.189 3300 ---- ---- ---- ---- 1.122 -.038 1.160 26 3325 ---- ---- ---- ---- 1.095 -.037 1.132 3350 ---- ---- ---- ---- 1.069 -.036 1.105 3375 ---- ---- ---- ---- 1.044 -.035 1.079 3400 ---- ---- ---- ---- 1.019 -.035 1.054 3425 ---- ---- ---- ---- .995 -.034 1.029 3450 ---- ---- ---- ---- .972 -.034 1.006 3475 ---- ---- ---- ---- .950 -.033 .983 3500 ---- ---- ---- ---- .929 -.032 .961 1087 3525 ---- ---- ---- ---- .908 -.031 .939 3550 ---- ---- ---- ---- .888 -.030 .918 3575 ---- ---- ---- ---- .869 -.029 .898 3600 ---- .880B .871A .871A .850 -.029 30 .879 30 3625 ---- ---- ---- ---- .832 -.028 .860 3650 ---- ---- ---- ---- .814 -.028 .842 2 3675 ---- ---- ---- ---- .797 -.027 .824 3700 ---- ---- ---- ---- .780 -.027 .807 3725 ---- ---- ---- ---- .764 -.026 .790 3750 ---- ---- ---- ---- .748 -.026 .774 3775 ---- ---- ---- ---- .733 -.025 .758 3800 ---- ---- ---- ---- .719 -.024 .743 3825 ---- ---- ---- ---- .704 -.024 .728 3850 ---- ---- ---- ---- .691 -.023 .714 3875 ---- ---- ---- ---- .677 -.023 .700 3900 ---- ---- ---- ---- .664 -.022 .686 3925 ---- ---- ---- ---- .651 -.022 .673 3950 ---- ---- ---- ---- .639 -.021 .660 3975 ---- ---- ---- ---- .627 -.021 .648 4000 ---- ---- ---- ---- .615 -.020 .635 463 4025 ---- ---- ---- ---- .604 -.020 .624 4050 ---- ---- ---- ---- .593 -.019 .612 4075 ---- ---- ---- ---- .582 -.019 .601 4500 ---- ---- ---- ---- .438 -.012 .450 1 5000 ---- ---- ---- ---- .328 -.007 .335 49 6000 ---- ---- ---- ---- .205 UNCH .205 7000 ---- ---- ---- ---- .138 +.003 .135 3 725 ---- ---- ---- ---- 17.510 -.102 17.612 750 ---- ---- ---- ---- 17.260 -.102 17.362 7500 ---- ---- ---- ---- .115 +.003 .112 775 ---- ---- ---- ---- 17.010 -.102 17.112 800 ---- ---- ---- ---- 16.760 -.102 16.862 8000 ---- ---- ---- ---- .096 +.003 .093 825 ---- ---- ---- ---- 16.510 -.102 16.612 850 ---- ---- ---- ---- 16.260 -.102 16.362 875 ---- ---- ---- ---- 16.010 -.102 16.112 900 ---- ---- ---- ---- 15.760 -.102 15.862 9000 ---- ---- ---- ---- .069 +.003 .066 925 ---- ---- ---- ---- 15.510 -.102 15.612 950 ---- ---- ---- ---- 15.260 -.102 15.362 975 ---- ---- ---- ---- 15.010 -.102 15.112 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.288 -.116 15.404 1025 ---- ---- ---- ---- 15.038 -.116 15.154 1050 ---- ---- ---- ---- 14.788 -.116 14.904 1075 ---- ---- ---- ---- 14.538 -.116 14.654 1100 ---- ---- ---- ---- 14.288 -.116 14.404 1125 ---- ---- ---- ---- 14.038 -.116 14.154 1150 ---- ---- ---- ---- 13.788 -.116 13.904 1175 ---- ---- ---- ---- 13.538 -.116 13.654 1200 ---- ---- ---- ---- 13.288 -.116 13.404 1225 ---- ---- ---- ---- 13.038 -.116 13.154 1250 ---- ---- ---- ---- 12.788 -.116 12.904 1275 ---- ---- ---- ---- 12.538 -.116 12.654 1300 ---- ---- ---- ---- 12.288 -.116 12.404 1325 ---- ---- ---- ---- 12.038 -.116 12.154 1350 ---- ---- ---- ---- 11.791 -.114 11.905 1375 ---- ---- ---- ---- 11.545 -.113 11.658 1400 ---- ---- ---- ---- 11.302 -.112 11.414 1425 ---- ---- ---- ---- 11.061 -.111 11.172 1450 ---- ---- ---- ---- 10.822 -.110 10.932 1475 ---- ---- ---- ---- 10.585 -.109 10.694 1500 ---- ---- ---- ---- 10.350 -.108 10.458 1525 ---- ---- ---- ---- 10.118 -.107 10.225 1550 ---- ---- ---- ---- 9.888 -.106 9.994 1575 ---- ---- ---- ---- 9.660 -.105 9.765 1600 ---- ---- ---- ---- 9.434 -.105 9.539 1625 ---- ---- ---- ---- 9.212 -.104 9.316 1650 ---- ---- ---- ---- 8.991 -.103 9.094 1675 ---- ---- ---- ---- 8.774 -.102 8.876 1700 ---- ---- ---- ---- 8.559 -.102 8.661 1725 ---- ---- ---- ---- 8.348 -.100 8.448 1750 ---- ---- ---- ---- 8.139 -.100 8.239 1775 ---- ---- ---- ---- 7.934 -.098 8.032 1800 ---- ---- ---- ---- 7.732 -.098 7.830 1825 ---- ---- ---- ---- 7.534 -.097 7.631 1850 ---- ---- ---- ---- 7.339 -.096 7.435 1875 ---- ---- ---- ---- 7.148 -.096 7.244 1900 ---- ---- ---- ---- 6.962 -.094 7.056 1925 ---- ---- ---- ---- 6.780 -.093 6.873 1950 ---- ---- ---- ---- 6.602 -.092 6.694 1975 ---- ---- ---- ---- 6.428 -.091 6.519 2000 ---- ---- ---- ---- 6.259 -.090 6.349 2025 ---- ---- ---- ---- 6.095 -.089 6.184 2050 ---- ---- ---- ---- 5.935 -.088 6.023 2075 ---- ---- ---- ---- 5.780 -.087 5.867 2100 ---- ---- ---- ---- 5.630 -.086 5.716 2125 ---- ---- ---- ---- 5.484 -.085 5.569 2150 ---- ---- ---- ---- 5.343 -.085 5.428 2175 ---- ---- ---- ---- 5.207 -.084 5.291 2200 ---- ---- ---- ---- 5.076 -.083 5.159 2225 ---- ---- ---- ---- 4.950 -.081 5.031 2250 ---- ---- ---- ---- 4.828 -.080 4.908 2275 ---- ---- ---- ---- 4.711 -.079 4.790 2300 ---- ---- ---- ---- 4.598 -.079 4.677 2325 ---- ---- ---- ---- 4.490 -.078 4.568 2350 ---- ---- ---- ---- 4.387 -.076 4.463 2375 ---- ---- ---- ---- 4.287 -.075 4.362 2400 ---- ---- ---- ---- 4.191 -.074 4.265 2425 ---- ---- ---- ---- 4.098 -.074 4.172 2450 ---- ---- ---- ---- 4.009 -.072 4.081 2475 ---- ---- ---- ---- 3.922 -.072 3.994 2500 ---- ---- ---- ---- 3.839 -.071 3.910 2525 ---- ---- ---- ---- 3.758 -.070 3.828 2550 ---- ---- ---- ---- 3.679 -.069 3.748 2575 ---- ---- ---- ---- 3.602 -.068 3.670 2600 ---- ---- ---- ---- 3.527 -.067 3.594 2625 ---- ---- ---- ---- 3.453 -.067 3.520 2650 ---- ---- ---- ---- 3.381 -.066 3.447 2675 ---- ---- ---- ---- 3.310 -.065 3.375 2700 ---- ---- ---- ---- 3.240 -.064 3.304 2725 ---- ---- ---- ---- 3.171 -.063 3.234 2750 ---- ---- ---- ---- 3.103 -.063 3.166 2775 ---- ---- ---- ---- 3.037 -.062 3.099 2800 ---- ---- ---- ---- 2.972 -.061 3.033 2825 ---- ---- ---- ---- 2.908 -.060 2.968 2850 ---- ---- ---- ---- 2.846 -.059 2.905 2875 ---- ---- ---- ---- 2.785 -.058 2.843 2900 ---- ---- ---- ---- 2.725 -.058 2.783 2925 ---- ---- ---- ---- 2.668 -.057 2.725 2950 ---- ---- ---- ---- 2.611 -.057 2.668 2975 ---- ---- ---- ---- 2.557 -.056 2.613 3000 ---- ---- ---- ---- 2.504 -.055 2.559 3025 ---- ---- ---- ---- 2.454 -.054 2.508 3050 ---- ---- ---- ---- 2.405 -.053 2.458 3075 ---- ---- ---- ---- 2.358 -.053 2.411 3100 ---- ---- ---- ---- 2.313 -.052 2.365 3125 ---- ---- ---- ---- 2.269 -.052 2.321 3150 ---- ---- ---- ---- 2.227 -.051 2.278 3175 ---- ---- ---- ---- 2.187 -.050 2.237 3200 ---- ---- ---- ---- 2.148 -.050 2.198 3225 ---- ---- ---- ---- 2.111 -.049 2.160 3250 ---- ---- ---- ---- 2.075 -.048 2.123 3275 ---- ---- ---- ---- 2.040 -.048 2.088 3300 ---- ---- ---- ---- 2.007 -.047 2.054 3325 ---- ---- ---- ---- 1.975 -.047 2.022 3350 ---- ---- ---- ---- 1.944 -.046 1.990 3375 ---- ---- ---- ---- 1.914 -.046 1.960 3400 ---- ---- ---- ---- 1.885 -.046 1.931 3425 ---- ---- ---- ---- 1.857 -.045 1.902 3450 ---- ---- ---- ---- 1.831 -.044 1.875 3475 ---- ---- ---- ---- 1.805 -.044 1.849 3500 ---- ---- ---- ---- 1.780 -.043 1.823 3525 ---- ---- ---- ---- 1.756 -.043 1.799 3550 ---- ---- ---- ---- 1.732 -.043 1.775 3575 ---- ---- ---- ---- 1.710 -.042 1.752 3600 ---- ---- ---- ---- 1.688 -.042 1.730 3625 ---- ---- ---- ---- 1.667 -.041 1.708 3650 ---- ---- ---- ---- 1.646 -.041 1.687 3675 ---- ---- ---- ---- 1.626 -.041 1.667 3700 ---- ---- ---- ---- 1.606 -.041 1.647 3725 ---- ---- ---- ---- 1.587 -.040 1.627 3750 ---- ---- ---- ---- 1.569 -.040 1.609 3775 ---- ---- ---- ---- 1.551 -.040 1.591 3800 ---- ---- ---- ---- 1.534 -.039 1.573 3825 ---- ---- ---- ---- 1.517 -.039 1.556 3850 ---- ---- ---- ---- 1.501 -.038 1.539 3875 ---- ---- ---- ---- 1.485 -.038 1.523 3900 ---- ---- ---- ---- 1.470 -.037 1.507 3925 ---- ---- ---- ---- 1.455 -.037 1.492 3950 ---- ---- ---- ---- 1.440 -.037 1.477 3975 ---- ---- ---- ---- 1.426 -.037 1.463 4000 ---- ---- ---- ---- 1.413 -.036 1.449 4025 ---- ---- ---- ---- 1.399 -.037 1.436 4050 ---- ---- ---- ---- 1.386 -.036 1.422 4075 ---- ---- ---- ---- 1.374 -.036 1.410 4100 ---- ---- ---- ---- 1.362 -.035 1.397 725 ---- ---- ---- ---- 18.038 -.116 18.154 750 ---- ---- ---- ---- 17.788 -.116 17.904 775 ---- ---- ---- ---- 17.538 -.116 17.654 800 ---- ---- ---- ---- 17.288 -.116 17.404 825 ---- ---- ---- ---- 17.038 -.116 17.154 850 ---- ---- ---- ---- 16.788 -.116 16.904 875 ---- ---- ---- ---- 16.538 -.116 16.654 900 ---- ---- ---- ---- 16.288 -.116 16.404 925 ---- ---- ---- ---- 16.038 -.116 16.154 950 ---- ---- ---- ---- 15.788 -.116 15.904 975 ---- ---- ---- ---- 15.538 -.116 15.654 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.720 -.116 15.836 1025 ---- ---- ---- ---- 15.470 -.116 15.586 1050 ---- ---- ---- ---- 15.220 -.116 15.336 1075 ---- ---- ---- ---- 14.970 -.116 15.086 1100 ---- ---- ---- ---- 14.720 -.116 14.836 1125 ---- ---- ---- ---- 14.471 -.115 14.586 1150 ---- ---- ---- ---- 14.223 -.114 14.337 1175 ---- ---- ---- ---- 13.978 -.112 14.090 1200 ---- ---- ---- ---- 13.734 -.111 13.845 1225 ---- ---- ---- ---- 13.492 -.110 13.602 1250 ---- ---- ---- ---- 13.251 -.109 13.360 1275 ---- ---- ---- ---- 13.012 -.108 13.120 1300 ---- ---- ---- ---- 12.775 -.107 12.882 1325 ---- ---- ---- ---- 12.538 -.107 12.645 1350 ---- ---- ---- ---- 12.304 -.105 12.409 1375 ---- ---- ---- ---- 12.070 -.104 12.174 1400 ---- ---- ---- ---- 11.838 -.103 11.941 1425 ---- ---- ---- ---- 11.607 -.102 11.709 1450 ---- ---- ---- ---- 11.377 -.102 11.479 1475 ---- ---- ---- ---- 11.149 -.101 11.250 1500 ---- ---- ---- ---- 10.921 -.101 11.022 1525 ---- ---- ---- ---- 10.696 -.099 10.795 1550 ---- ---- ---- ---- 10.471 -.099 10.570 1575 ---- ---- ---- ---- 10.249 -.098 10.347 1600 ---- ---- ---- ---- 10.028 -.098 10.126 1625 ---- ---- ---- ---- 9.810 -.097 9.907 1650 ---- ---- ---- ---- 9.594 -.096 9.690 1675 ---- ---- ---- ---- 9.381 -.095 9.476 1700 ---- ---- ---- ---- 9.170 -.094 9.264 1725 ---- ---- ---- ---- 8.963 -.093 9.056 1750 ---- ---- ---- ---- 8.759 -.093 8.852 1775 ---- ---- ---- ---- 8.559 -.092 8.651 1800 ---- ---- ---- ---- 8.363 -.091 8.454 1825 ---- ---- ---- ---- 8.170 -.090 8.260 1850 ---- ---- ---- ---- 7.982 -.089 8.071 1875 ---- ---- ---- ---- 7.798 -.088 7.886 1900 ---- ---- ---- ---- 7.618 -.087 7.705 1925 ---- ---- ---- ---- 7.442 -.087 7.529 1950 ---- ---- ---- ---- 7.271 -.086 7.357 1975 ---- ---- ---- ---- 7.103 -.086 7.189 2000 ---- ---- ---- ---- 6.941 -.084 7.025 2025 ---- ---- ---- ---- 6.782 -.083 6.865 2050 ---- ---- ---- ---- 6.628 -.082 6.710 2075 ---- ---- ---- ---- 6.478 -.081 6.559 2100 ---- ---- ---- ---- 6.332 -.081 6.413 2125 ---- ---- ---- ---- 6.190 -.080 6.270 2150 ---- ---- ---- ---- 6.053 -.079 6.132 2175 ---- ---- ---- ---- 5.920 -.078 5.998 2200 ---- ---- ---- ---- 5.791 -.077 5.868 2225 ---- ---- ---- ---- 5.665 -.077 5.742 2250 ---- ---- ---- ---- 5.544 -.076 5.620 2275 ---- ---- ---- ---- 5.426 -.075 5.501 2300 ---- ---- ---- ---- 5.312 -.074 5.386 2325 ---- ---- ---- ---- 5.202 -.073 5.275 2350 ---- ---- ---- ---- 5.095 -.072 5.167 2375 ---- ---- ---- ---- 4.991 -.072 5.063 2400 ---- ---- ---- ---- 4.890 -.071 4.961 2425 ---- ---- ---- ---- 4.793 -.070 4.863 2450 ---- ---- ---- ---- 4.698 -.070 4.768 2475 ---- ---- ---- ---- 4.607 -.068 4.675 2500 ---- ---- ---- ---- 4.518 -.068 4.586 2525 ---- ---- ---- ---- 4.432 -.067 4.499 2550 ---- ---- ---- ---- 4.348 -.067 4.415 2575 ---- ---- ---- ---- 4.267 -.066 4.333 2600 ---- ---- ---- ---- 4.188 -.065 4.253 2625 ---- ---- ---- ---- 4.111 -.065 4.176 2650 ---- ---- ---- ---- 4.037 -.064 4.101 2675 ---- ---- ---- ---- 3.964 -.063 4.027 2700 ---- ---- ---- ---- 3.894 -.062 3.956 2725 ---- ---- ---- ---- 3.825 -.062 3.887 2750 ---- ---- ---- ---- 3.758 -.061 3.819 2775 ---- ---- ---- ---- 3.692 -.061 3.753 2800 ---- ---- ---- ---- 3.629 -.060 3.689 2825 ---- ---- ---- ---- 3.567 -.059 3.626 2850 ---- ---- ---- ---- 3.507 -.058 3.565 2875 ---- ---- ---- ---- 3.448 -.058 3.506 2900 ---- ---- ---- ---- 3.392 -.057 3.449 2925 ---- ---- ---- ---- 3.337 -.056 3.393 2950 ---- ---- ---- ---- 3.283 -.056 3.339 2975 ---- ---- ---- ---- 3.231 -.056 3.287 3000 ---- ---- ---- ---- 3.181 -.055 3.236 3025 ---- ---- ---- ---- 3.133 -.054 3.187 3050 ---- ---- ---- ---- 3.086 -.054 3.140 3075 ---- ---- ---- ---- 3.041 -.053 3.094 3100 ---- ---- ---- ---- 2.997 -.053 3.050 3125 ---- ---- ---- ---- 2.955 -.053 3.008 3150 ---- ---- ---- ---- 2.915 -.052 2.967 3175 ---- ---- ---- ---- 2.876 -.051 2.927 3200 ---- ---- ---- ---- 2.838 -.051 2.889 3225 ---- ---- ---- ---- 2.802 -.050 2.852 3250 ---- ---- ---- ---- 2.767 -.050 2.817 3275 ---- ---- ---- ---- 2.732 -.050 2.782 3300 ---- ---- ---- ---- 2.699 -.049 2.748 3325 ---- ---- ---- ---- 2.667 -.049 2.716 3350 ---- ---- ---- ---- 2.636 -.048 2.684 3375 ---- ---- ---- ---- 2.605 -.048 2.653 3400 ---- ---- ---- ---- 2.576 -.047 2.623 3425 ---- ---- ---- ---- 2.547 -.047 2.594 3450 ---- ---- ---- ---- 2.518 -.047 2.565 3475 ---- ---- ---- ---- 2.490 -.047 2.537 3500 ---- ---- ---- ---- 2.463 -.046 2.509 3525 ---- ---- ---- ---- 2.436 -.046 2.482 3550 ---- ---- ---- ---- 2.410 -.045 2.455 3575 ---- ---- ---- ---- 2.384 -.045 2.429 3600 ---- ---- ---- ---- 2.358 -.045 2.403 3625 ---- ---- ---- ---- 2.332 -.045 2.377 3650 ---- ---- ---- ---- 2.307 -.044 2.351 3675 ---- ---- ---- ---- 2.282 -.044 2.326 3700 ---- ---- ---- ---- 2.257 -.043 2.300 3725 ---- ---- ---- ---- 2.232 -.043 2.275 3750 ---- ---- ---- ---- 2.208 -.042 2.250 3775 ---- ---- ---- ---- 2.183 -.043 2.226 3800 ---- ---- ---- ---- 2.159 -.042 2.201 3825 ---- ---- ---- ---- 2.135 -.042 2.177 3850 ---- ---- ---- ---- 2.112 -.041 2.153 3875 ---- ---- ---- ---- 2.089 -.041 2.130 3900 ---- ---- ---- ---- 2.066 -.041 2.107 3925 ---- ---- ---- ---- 2.044 -.040 2.084 3950 ---- ---- ---- ---- 2.021 -.041 2.062 3975 ---- ---- ---- ---- 2.000 -.039 2.039 4000 ---- ---- ---- ---- 1.978 -.040 2.018 4025 ---- ---- ---- ---- 1.957 -.040 1.997 4050 ---- ---- ---- ---- 1.937 -.039 1.976 4075 ---- ---- ---- ---- 1.917 -.038 1.955 4100 ---- ---- ---- ---- 1.897 -.038 1.935 725 ---- ---- ---- ---- 18.470 -.116 18.586 750 ---- ---- ---- ---- 18.220 -.116 18.336 775 ---- ---- ---- ---- 17.970 -.116 18.086 800 ---- ---- ---- ---- 17.720 -.116 17.836 825 ---- ---- ---- ---- 17.470 -.116 17.586 850 ---- ---- ---- ---- 17.220 -.116 17.336 875 ---- ---- ---- ---- 16.970 -.116 17.086 900 ---- ---- ---- ---- 16.720 -.116 16.836 925 ---- ---- ---- ---- 16.470 -.116 16.586 950 ---- ---- ---- ---- 16.220 -.116 16.336 975 ---- ---- ---- ---- 15.970 -.116 16.086 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.886 -.114 16.000 1025 ---- ---- ---- ---- 15.641 -.112 15.753 1050 ---- ---- ---- ---- 15.398 -.110 15.508 1075 ---- ---- ---- ---- 15.157 -.108 15.265 1100 ---- ---- ---- ---- 14.917 -.108 15.025 1125 ---- ---- ---- ---- 14.680 -.106 14.786 1150 ---- ---- ---- ---- 14.444 -.105 14.549 1175 ---- ---- ---- ---- 14.210 -.103 14.313 1200 ---- ---- ---- ---- 13.978 -.101 14.079 1225 ---- ---- ---- ---- 13.747 -.100 13.847 1250 ---- ---- ---- ---- 13.517 -.099 13.616 1275 ---- ---- ---- ---- 13.289 -.098 13.387 1300 ---- ---- ---- ---- 13.062 -.097 13.159 1325 ---- ---- ---- ---- 12.836 -.096 12.932 1350 ---- ---- ---- ---- 12.611 -.096 12.707 1375 ---- ---- ---- ---- 12.388 -.094 12.482 1400 ---- ---- ---- ---- 12.165 -.094 12.259 1425 ---- ---- ---- ---- 11.944 -.093 12.037 1450 ---- ---- ---- ---- 11.724 -.092 11.816 1475 ---- ---- ---- ---- 11.505 -.091 11.596 1500 ---- ---- ---- ---- 11.287 -.090 11.377 1525 ---- ---- ---- ---- 11.070 -.089 11.159 1550 ---- ---- ---- ---- 10.854 -.089 10.943 1575 ---- ---- ---- ---- 10.640 -.089 10.729 1600 ---- ---- ---- ---- 10.428 -.088 10.516 1625 ---- ---- ---- ---- 10.218 -.087 10.305 1650 ---- ---- ---- ---- 10.010 -.086 10.096 1675 ---- ---- ---- ---- 9.804 -.086 9.890 1700 ---- ---- ---- ---- 9.601 -.085 9.686 1725 ---- ---- ---- ---- 9.402 -.084 9.486 1750 ---- ---- ---- ---- 9.205 -.084 9.289 1775 ---- ---- ---- ---- 9.013 -.082 9.095 1800 ---- ---- ---- ---- 8.824 -.082 8.906 1825 ---- ---- ---- ---- 8.639 -.081 8.720 1850 ---- ---- ---- ---- 8.458 -.080 8.538 1875 ---- ---- ---- ---- 8.281 -.080 8.361 1900 ---- ---- ---- ---- 8.109 -.079 8.188 1925 ---- ---- ---- ---- 7.940 -.079 8.019 1950 ---- ---- ---- ---- 7.776 -.078 7.854 1975 ---- ---- ---- ---- 7.617 -.077 7.694 2000 ---- ---- ---- ---- 7.462 -.076 7.538 2025 ---- ---- ---- ---- 7.311 -.075 7.386 2050 ---- ---- ---- ---- 7.164 -.074 7.238 2075 ---- ---- ---- ---- 7.022 -.073 7.095 2100 ---- ---- ---- ---- 6.883 -.073 6.956 2125 ---- ---- ---- ---- 6.749 -.073 6.822 2150 ---- ---- ---- ---- 6.620 -.071 6.691 2175 ---- ---- ---- ---- 6.494 -.071 6.565 2200 ---- ---- ---- ---- 6.372 -.070 6.442 2225 ---- ---- ---- ---- 6.254 -.069 6.323 2250 ---- ---- ---- ---- 6.139 -.069 6.208 2275 ---- ---- ---- ---- 6.028 -.068 6.096 2300 ---- ---- ---- ---- 5.921 -.067 5.988 2325 ---- ---- ---- ---- 5.816 -.067 5.883 2350 ---- ---- ---- ---- 5.715 -.066 5.781 2375 ---- ---- ---- ---- 5.617 -.065 5.682 2400 ---- ---- ---- ---- 5.521 -.065 5.586 2425 ---- ---- ---- ---- 5.428 -.065 5.493 2450 ---- ---- ---- ---- 5.338 -.064 5.402 2475 ---- ---- ---- ---- 5.251 -.063 5.314 2500 ---- ---- ---- ---- 5.166 -.062 5.228 2525 ---- ---- ---- ---- 5.083 -.062 5.145 2550 ---- ---- ---- ---- 5.003 -.061 5.064 2575 ---- ---- ---- ---- 4.925 -.060 4.985 2600 ---- ---- ---- ---- 4.849 -.060 4.909 2625 ---- ---- ---- ---- 4.775 -.059 4.834 2650 ---- ---- ---- ---- 4.703 -.059 4.762 2675 ---- ---- ---- ---- 4.632 -.059 4.691 2700 ---- ---- ---- ---- 4.564 -.058 4.622 2725 ---- ---- ---- ---- 4.497 -.058 4.555 2750 ---- ---- ---- ---- 4.432 -.057 4.489 2775 ---- ---- ---- ---- 4.368 -.057 4.425 2800 ---- ---- ---- ---- 4.306 -.056 4.362 2825 ---- ---- ---- ---- 4.246 -.055 4.301 2850 ---- ---- ---- ---- 4.186 -.055 4.241 2875 ---- ---- ---- ---- 4.129 -.054 4.183 2900 ---- ---- ---- ---- 4.073 -.054 4.127 2925 ---- ---- ---- ---- 4.018 -.054 4.072 2950 ---- ---- ---- ---- 3.965 -.054 4.019 2975 ---- ---- ---- ---- 3.914 -.053 3.967 3000 ---- ---- ---- ---- 3.864 -.052 3.916 3025 ---- ---- ---- ---- 3.816 -.052 3.868 3050 ---- ---- ---- ---- 3.769 -.051 3.820 3075 ---- ---- ---- ---- 3.724 -.051 3.775 3100 ---- ---- ---- ---- 3.680 -.050 3.730 3125 ---- ---- ---- ---- 3.638 -.050 3.688 3150 ---- ---- ---- ---- 3.597 -.050 3.647 3175 ---- ---- ---- ---- 3.558 -.049 3.607 3200 ---- ---- ---- ---- 3.520 -.049 3.569 3225 ---- ---- ---- ---- 3.483 -.049 3.532 3250 ---- ---- ---- ---- 3.447 -.049 3.496 3275 ---- ---- ---- ---- 3.413 -.048 3.461 3300 ---- ---- ---- ---- 3.379 -.048 3.427 3325 ---- ---- ---- ---- 3.347 -.047 3.394 3350 ---- ---- ---- ---- 3.315 -.048 3.363 3375 ---- ---- ---- ---- 3.285 -.047 3.332 3400 ---- ---- ---- ---- 3.255 -.046 3.301 3425 ---- ---- ---- ---- 3.226 -.046 3.272 3450 ---- ---- ---- ---- 3.197 -.046 3.243 3475 ---- ---- ---- ---- 3.169 -.046 3.215 3500 ---- ---- ---- ---- 3.142 -.045 3.187 3525 ---- ---- ---- ---- 3.115 -.045 3.160 3550 ---- ---- ---- ---- 3.089 -.044 3.133 3575 ---- ---- ---- ---- 3.062 -.045 3.107 3600 ---- ---- ---- ---- 3.037 -.044 3.081 3625 ---- ---- ---- ---- 3.012 -.044 3.056 3650 ---- ---- ---- ---- 2.987 -.043 3.030 3675 ---- ---- ---- ---- 2.962 -.044 3.006 3700 ---- ---- ---- ---- 2.938 -.043 2.981 3725 ---- ---- ---- ---- 2.915 -.043 2.958 3750 ---- ---- ---- ---- 2.891 -.043 2.934 3775 ---- ---- ---- ---- 2.868 -.043 2.911 3800 ---- ---- ---- ---- 2.846 -.042 2.888 3825 ---- ---- ---- ---- 2.824 -.042 2.866 3850 ---- ---- ---- ---- 2.802 -.042 2.844 3875 ---- ---- ---- ---- 2.781 -.041 2.822 3900 ---- ---- ---- ---- 2.760 -.041 2.801 3925 ---- ---- ---- ---- 2.740 -.041 2.781 3950 ---- ---- ---- ---- 2.720 -.040 2.760 3975 ---- ---- ---- ---- 2.700 -.040 2.740 4000 ---- ---- ---- ---- 2.681 -.040 2.721 4025 ---- ---- ---- ---- 2.662 -.040 2.702 4050 ---- ---- ---- ---- 2.643 -.040 2.683 4075 ---- ---- ---- ---- 2.625 -.040 2.665 4100 ---- ---- ---- ---- 2.607 -.040 2.647 4125 ---- ---- ---- ---- 2.590 -.039 2.629 925 ---- ---- ---- ---- 16.633 -.116 16.749 950 ---- ---- ---- ---- 16.383 -.116 16.499 975 ---- ---- ---- ---- 16.133 -.116 16.249 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.012 -.109 16.121 1025 ---- ---- ---- ---- 15.772 -.107 15.879 1050 ---- ---- ---- ---- 15.534 -.106 15.640 1075 ---- ---- ---- ---- 15.299 -.104 15.403 1100 ---- ---- ---- ---- 15.065 -.102 15.167 1125 ---- ---- ---- ---- 14.834 -.100 14.934 1150 ---- ---- ---- ---- 14.604 -.099 14.703 1175 ---- ---- ---- ---- 14.375 -.098 14.473 1200 ---- ---- ---- ---- 14.148 -.097 14.245 1225 ---- ---- ---- ---- 13.923 -.095 14.018 1250 ---- ---- ---- ---- 13.699 -.094 13.793 1275 ---- ---- ---- ---- 13.477 -.093 13.570 1300 ---- ---- ---- ---- 13.256 -.091 13.347 1325 ---- ---- ---- ---- 13.036 -.091 13.127 1350 ---- ---- ---- ---- 12.817 -.090 12.907 1375 ---- ---- ---- ---- 12.600 -.089 12.689 1400 ---- ---- ---- ---- 12.383 -.088 12.471 1425 ---- ---- ---- ---- 12.168 -.087 12.255 1450 ---- ---- ---- ---- 11.954 -.086 12.040 1475 ---- ---- ---- ---- 11.741 -.086 11.827 1500 ---- ---- ---- ---- 11.529 -.085 11.614 1525 ---- ---- ---- ---- 11.318 -.085 11.403 1550 ---- ---- ---- ---- 11.109 -.084 11.193 1575 ---- ---- ---- ---- 10.902 -.082 10.984 1600 ---- ---- ---- ---- 10.696 -.082 10.778 1625 ---- ---- ---- ---- 10.492 -.081 10.573 1650 ---- ---- ---- ---- 10.290 -.080 10.370 1675 ---- ---- ---- ---- 10.090 -.080 10.170 1700 ---- ---- ---- ---- 9.894 -.079 9.973 1725 ---- ---- ---- ---- 9.700 -.078 9.778 1750 ---- ---- ---- ---- 9.509 -.078 9.587 1775 ---- ---- ---- ---- 9.322 -.078 9.400 1800 ---- ---- ---- ---- 9.139 -.077 9.216 1825 ---- ---- ---- ---- 8.960 -.076 9.036 1850 ---- ---- ---- ---- 8.784 -.075 8.859 1875 ---- ---- ---- ---- 8.613 -.074 8.687 1900 ---- ---- ---- ---- 8.446 -.073 8.519 1925 ---- ---- ---- ---- 8.283 -.073 8.356 1950 ---- ---- ---- ---- 8.124 -.072 8.196 1975 ---- ---- ---- ---- 7.970 -.071 8.041 2000 ---- ---- ---- ---- 7.820 -.071 7.891 2025 ---- ---- ---- ---- 7.674 -.071 7.745 2050 ---- ---- ---- ---- 7.533 -.070 7.603 2075 ---- ---- ---- ---- 7.396 -.069 7.465 2100 ---- ---- ---- ---- 7.263 -.068 7.331 2125 ---- ---- ---- ---- 7.134 -.068 7.202 2150 ---- ---- ---- ---- 7.010 -.066 7.076 2175 ---- ---- ---- ---- 6.888 -.067 6.955 2200 ---- ---- ---- ---- 6.771 -.066 6.837 2225 ---- ---- ---- ---- 6.657 -.065 6.722 2250 ---- ---- ---- ---- 6.547 -.064 6.611 2275 ---- ---- ---- ---- 6.439 -.064 6.503 2300 ---- ---- ---- ---- 6.335 -.063 6.398 2325 ---- ---- ---- ---- 6.233 -.063 6.296 2350 ---- ---- ---- ---- 6.134 -.062 6.196 2375 ---- ---- ---- ---- 6.038 -.061 6.099 2400 ---- ---- ---- ---- 5.943 -.061 6.004 2425 ---- ---- ---- ---- 5.852 -.060 5.912 2450 ---- ---- ---- ---- 5.762 -.060 5.822 2475 ---- ---- ---- ---- 5.675 -.059 5.734 2500 ---- ---- ---- ---- 5.590 -.059 5.649 2525 ---- ---- ---- ---- 5.507 -.058 5.565 2550 ---- ---- ---- ---- 5.427 -.057 5.484 2575 ---- ---- ---- ---- 5.348 -.058 5.406 2600 ---- ---- ---- ---- 5.272 -.057 5.329 2625 ---- ---- ---- ---- 5.198 -.057 5.255 2650 ---- ---- ---- ---- 5.127 -.055 5.182 2675 ---- ---- ---- ---- 5.057 -.055 5.112 2700 ---- ---- ---- ---- 4.989 -.055 5.044 2725 ---- ---- ---- ---- 4.924 -.055 4.979 2750 ---- ---- ---- ---- 4.861 -.054 4.915 2775 ---- ---- ---- ---- 4.800 -.053 4.853 2800 ---- ---- ---- ---- 4.740 -.053 4.793 2825 ---- ---- ---- ---- 4.683 -.053 4.736 2850 ---- ---- ---- ---- 4.627 -.053 4.680 2875 ---- ---- ---- ---- 4.574 -.052 4.626 2900 ---- ---- ---- ---- 4.522 -.051 4.573 2925 ---- ---- ---- ---- 4.472 -.051 4.523 2950 ---- ---- ---- ---- 4.423 -.051 4.474 2975 ---- ---- ---- ---- 4.376 -.050 4.426 3000 ---- ---- ---- ---- 4.330 -.050 4.380 3025 ---- ---- ---- ---- 4.286 -.050 4.336 3050 ---- ---- ---- ---- 4.244 -.049 4.293 3075 ---- ---- ---- ---- 4.202 -.050 4.252 3100 ---- ---- ---- ---- 4.162 -.049 4.211 3125 ---- ---- ---- ---- 4.124 -.048 4.172 3150 ---- ---- ---- ---- 4.086 -.048 4.134 3175 ---- ---- ---- ---- 4.050 -.048 4.098 3200 ---- ---- ---- ---- 4.015 -.047 4.062 3225 ---- ---- ---- ---- 3.980 -.048 4.028 3250 ---- ---- ---- ---- 3.947 -.047 3.994 3275 ---- ---- ---- ---- 3.914 -.047 3.961 3300 ---- ---- ---- ---- 3.883 -.046 3.929 3325 ---- ---- ---- ---- 3.852 -.046 3.898 3350 ---- ---- ---- ---- 3.821 -.046 3.867 3375 ---- ---- ---- ---- 3.792 -.045 3.837 3400 ---- ---- ---- ---- 3.763 -.045 3.808 3425 ---- ---- ---- ---- 3.734 -.045 3.779 3450 ---- ---- ---- ---- 3.706 -.045 3.751 3475 ---- ---- ---- ---- 3.678 -.045 3.723 3500 ---- ---- ---- ---- 3.651 -.044 3.695 3525 ---- ---- ---- ---- 3.624 -.044 3.668 3550 ---- ---- ---- ---- 3.597 -.044 3.641 3575 ---- ---- ---- ---- 3.570 -.044 3.614 3600 ---- ---- ---- ---- 3.543 -.044 3.587 3625 ---- ---- ---- ---- 3.517 -.043 3.560 3650 ---- ---- ---- ---- 3.491 -.043 3.534 3675 ---- ---- ---- ---- 3.465 -.043 3.508 3700 ---- ---- ---- ---- 3.439 -.043 3.482 3725 ---- ---- ---- ---- 3.414 -.042 3.456 3750 ---- ---- ---- ---- 3.389 -.042 3.431 3775 ---- ---- ---- ---- 3.364 -.041 3.405 3800 ---- ---- ---- ---- 3.339 -.042 3.381 3825 ---- ---- ---- ---- 3.314 -.042 3.356 3850 ---- ---- ---- ---- 3.290 -.042 3.332 3875 ---- ---- ---- ---- 3.266 -.041 3.307 3900 ---- ---- ---- ---- 3.243 -.041 3.284 3925 ---- ---- ---- ---- 3.220 -.040 3.260 3950 ---- ---- ---- ---- 3.197 -.040 3.237 3975 ---- ---- ---- ---- 3.174 -.040 3.214 4000 ---- ---- ---- ---- 3.152 -.040 3.192 4025 ---- ---- ---- ---- 3.130 -.040 3.170 4050 ---- ---- ---- ---- 3.109 -.039 3.148 4075 ---- ---- ---- ---- 3.088 -.039 3.127 4100 ---- ---- ---- ---- 3.067 -.039 3.106 4125 ---- ---- ---- ---- 3.047 -.039 3.086 925 ---- ---- ---- ---- 16.745 -.116 16.861 950 ---- ---- ---- ---- 16.498 -.114 16.612 975 ---- ---- ---- ---- 16.254 -.111 16.365 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.640 -.098 16.738 1050 ---- ---- ---- ---- 16.412 -.096 16.508 1075 ---- ---- ---- ---- 16.186 -.095 16.281 1100 ---- ---- ---- ---- 15.962 -.093 16.055 1125 ---- ---- ---- ---- 15.739 -.091 15.830 1150 ---- ---- ---- ---- 15.517 -.090 15.607 1175 ---- ---- ---- ---- 15.297 -.089 15.386 1200 ---- ---- ---- ---- 15.078 -.087 15.165 1225 ---- ---- ---- ---- 14.860 -.086 14.946 1250 ---- ---- ---- ---- 14.643 -.086 14.729 1275 ---- ---- ---- ---- 14.428 -.084 14.512 1300 ---- ---- ---- ---- 14.213 -.083 14.296 1325 ---- ---- ---- ---- 13.999 -.083 14.082 1350 ---- ---- ---- ---- 13.786 -.082 13.868 1375 ---- ---- ---- ---- 13.575 -.080 13.655 1400 ---- ---- ---- ---- 13.363 -.080 13.443 1425 ---- ---- ---- ---- 13.153 -.079 13.232 1450 ---- ---- ---- ---- 12.944 -.078 13.022 1475 ---- ---- ---- ---- 12.735 -.078 12.813 1500 ---- ---- ---- ---- 12.527 -.077 12.604 1525 ---- ---- ---- ---- 12.320 -.076 12.396 1550 ---- ---- ---- ---- 12.113 -.076 12.189 1575 ---- ---- ---- ---- 11.907 -.075 11.982 1600 ---- ---- ---- ---- 11.702 -.074 11.776 1625 ---- ---- ---- ---- 11.498 -.074 11.572 1650 ---- ---- ---- ---- 11.295 -.073 11.368 1675 ---- ---- ---- ---- 11.093 -.073 11.166 1700 ---- ---- ---- ---- 10.893 -.072 10.965 1725 ---- ---- ---- ---- 10.695 -.071 10.766 1750 ---- ---- ---- ---- 10.499 -.071 10.570 1775 ---- ---- ---- ---- 10.305 -.071 10.376 1800 ---- ---- ---- ---- 10.114 -.071 10.185 1825 ---- ---- ---- ---- 9.927 -.069 9.996 1850 ---- ---- ---- ---- 9.743 -.068 9.811 1875 ---- ---- ---- ---- 9.562 -.068 9.630 1900 ---- ---- ---- ---- 9.386 -.067 9.453 1925 ---- ---- ---- ---- 9.213 -.067 9.280 1950 ---- ---- ---- ---- 9.045 -.067 9.112 1975 ---- ---- ---- ---- 8.881 -.066 8.947 2000 ---- ---- ---- ---- 8.722 -.066 8.788 2025 ---- ---- ---- ---- 8.568 -.064 8.632 2050 ---- ---- ---- ---- 8.418 -.064 8.482 2075 ---- ---- ---- ---- 8.273 -.064 8.337 2100 ---- ---- ---- ---- 8.133 -.063 8.196 2125 ---- ---- ---- ---- 7.998 -.063 8.061 2150 ---- ---- ---- ---- 7.868 -.062 7.930 2175 ---- ---- ---- ---- 7.742 -.061 7.803 2200 ---- ---- ---- ---- 7.620 -.061 7.681 2225 ---- ---- ---- ---- 7.503 -.060 7.563 2250 ---- ---- ---- ---- 7.390 -.060 7.450 2275 ---- ---- ---- ---- 7.281 -.059 7.340 2300 ---- ---- ---- ---- 7.175 -.059 7.234 2325 ---- ---- ---- ---- 7.073 -.058 7.131 2350 ---- ---- ---- ---- 6.974 -.058 7.032 2375 ---- ---- ---- ---- 6.879 -.057 6.936 2400 ---- ---- ---- ---- 6.786 -.056 6.842 2425 ---- ---- ---- ---- 6.695 -.056 6.751 2450 ---- ---- ---- ---- 6.607 -.055 6.662 2475 ---- ---- ---- ---- 6.521 -.055 6.576 2500 ---- ---- ---- ---- 6.436 -.055 6.491 2525 ---- ---- ---- ---- 6.354 -.054 6.408 2550 ---- ---- ---- ---- 6.274 -.053 6.327 2575 ---- ---- ---- ---- 6.195 -.054 6.249 2600 ---- ---- ---- ---- 6.119 -.053 6.172 2625 ---- ---- ---- ---- 6.045 -.052 6.097 2650 ---- ---- ---- ---- 5.972 -.052 6.024 2675 ---- ---- ---- ---- 5.902 -.052 5.954 2700 ---- ---- ---- ---- 5.834 -.051 5.885 2725 ---- ---- ---- ---- 5.767 -.051 5.818 2750 ---- ---- ---- ---- 5.703 -.051 5.754 2775 ---- ---- ---- ---- 5.641 -.050 5.691 2800 ---- ---- ---- ---- 5.580 -.050 5.630 2825 ---- ---- ---- ---- 5.522 -.050 5.572 2850 ---- ---- ---- ---- 5.466 -.049 5.515 2875 ---- ---- ---- ---- 5.412 -.049 5.461 2900 ---- ---- ---- ---- 5.360 -.048 5.408 2925 ---- ---- ---- ---- 5.309 -.048 5.357 2950 ---- ---- ---- ---- 5.260 -.048 5.308 2975 ---- ---- ---- ---- 5.213 -.048 5.261 3000 ---- ---- ---- ---- 5.168 -.047 5.215 3025 ---- ---- ---- ---- 5.124 -.047 5.171 3050 ---- ---- ---- ---- 5.082 -.046 5.128 3075 ---- ---- ---- ---- 5.041 -.046 5.087 3100 ---- ---- ---- ---- 5.001 -.046 5.047 3125 ---- ---- ---- ---- 4.962 -.046 5.008 3150 ---- ---- ---- ---- 4.925 -.046 4.971 3175 ---- ---- ---- ---- 4.889 -.045 4.934 3200 ---- ---- ---- ---- 4.854 -.045 4.899 3225 ---- ---- ---- ---- 4.820 -.044 4.864 3250 ---- ---- ---- ---- 4.786 -.045 4.831 3275 ---- ---- ---- ---- 4.754 -.044 4.798 3300 ---- ---- ---- ---- 4.723 -.044 4.767 3325 ---- ---- ---- ---- 4.692 -.044 4.736 3350 ---- ---- ---- ---- 4.662 -.044 4.706 3375 ---- ---- ---- ---- 4.634 -.043 4.677 3400 ---- ---- ---- ---- 4.606 -.043 4.649 3425 ---- ---- ---- ---- 4.578 -.044 4.622 3450 ---- ---- ---- ---- 4.552 -.043 4.595 3475 ---- ---- ---- ---- 4.526 -.043 4.569 3500 ---- ---- ---- ---- 4.501 -.043 4.544 3525 ---- ---- ---- ---- 4.477 -.042 4.519 3550 ---- ---- ---- ---- 4.454 -.042 4.496 3575 ---- ---- ---- ---- 4.431 -.042 4.473 3600 ---- ---- ---- ---- 4.409 -.041 4.450 3625 ---- ---- ---- ---- 4.387 -.042 4.429 3650 ---- ---- ---- ---- 4.366 -.042 4.408 3675 ---- ---- ---- ---- 4.346 -.041 4.387 3700 ---- ---- ---- ---- 4.326 -.041 4.367 3725 ---- ---- ---- ---- 4.307 -.041 4.348 3750 ---- ---- ---- ---- 4.289 -.040 4.329 3775 ---- ---- ---- ---- 4.271 -.040 4.311 3800 ---- ---- ---- ---- 4.253 -.041 4.294 3825 ---- ---- ---- ---- 4.236 -.041 4.277 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.809 -.092 16.901 1050 ---- ---- ---- ---- 16.587 -.090 16.677 1075 ---- ---- ---- ---- 16.366 -.089 16.455 1100 ---- ---- ---- ---- 16.147 -.087 16.234 1125 ---- ---- ---- ---- 15.929 -.086 16.015 1150 ---- ---- ---- ---- 15.712 -.085 15.797 1175 ---- ---- ---- ---- 15.497 -.083 15.580 1200 ---- ---- ---- ---- 15.282 -.082 15.364 1225 ---- ---- ---- ---- 15.069 -.081 15.150 1250 ---- ---- ---- ---- 14.857 -.079 14.936 1275 ---- ---- ---- ---- 14.645 -.079 14.724 1300 ---- ---- ---- ---- 14.434 -.078 14.512 1325 ---- ---- ---- ---- 14.224 -.077 14.301 1350 ---- ---- ---- ---- 14.015 -.076 14.091 1375 ---- ---- ---- ---- 13.807 -.075 13.882 1400 ---- ---- ---- ---- 13.599 -.075 13.674 1425 ---- ---- ---- ---- 13.392 -.074 13.466 1450 ---- ---- ---- ---- 13.186 -.073 13.259 1475 ---- ---- ---- ---- 12.980 -.073 13.053 1500 ---- ---- ---- ---- 12.775 -.072 12.847 1525 ---- ---- ---- ---- 12.571 -.071 12.642 1550 ---- ---- ---- ---- 12.367 -.070 12.437 1575 ---- ---- ---- ---- 12.163 -.070 12.233 1600 ---- ---- ---- ---- 11.960 -.070 12.030 1625 ---- ---- ---- ---- 11.758 -.069 11.827 1650 ---- ---- ---- ---- 11.558 -.068 11.626 1675 ---- ---- ---- ---- 11.358 -.068 11.426 1700 ---- ---- ---- ---- 11.161 -.067 11.228 1725 ---- ---- ---- ---- 10.965 -.067 11.032 1750 ---- ---- ---- ---- 10.772 -.066 10.838 1775 ---- ---- ---- ---- 10.582 -.065 10.647 1800 ---- ---- ---- ---- 10.394 -.065 10.459 1825 ---- ---- ---- ---- 10.210 -.065 10.275 1850 ---- ---- ---- ---- 10.031 -.064 10.095 1875 ---- ---- ---- ---- 9.855 -.064 9.919 1900 ---- ---- ---- ---- 9.684 -.063 9.747 1925 ---- ---- ---- ---- 9.517 -.063 9.580 1950 ---- ---- ---- ---- 9.355 -.062 9.417 1975 ---- ---- ---- ---- 9.197 -.061 9.258 2000 ---- ---- ---- ---- 9.043 -.061 9.104 2025 ---- ---- ---- ---- 8.894 -.060 8.954 2050 ---- ---- ---- ---- 8.749 -.059 8.808 2075 ---- ---- ---- ---- 8.608 -.059 8.667 2100 ---- ---- ---- ---- 8.471 -.058 8.529 2125 ---- ---- ---- ---- 8.338 -.058 8.396 2150 ---- ---- ---- ---- 8.209 -.058 8.267 2175 ---- ---- ---- ---- 8.085 -.057 8.142 2200 ---- ---- ---- ---- 7.964 -.057 8.021 2225 ---- ---- ---- ---- 7.847 -.056 7.903 2250 ---- ---- ---- ---- 7.734 -.056 7.790 2275 ---- ---- ---- ---- 7.625 -.056 7.681 2300 ---- ---- ---- ---- 7.520 -.055 7.575 2325 ---- ---- ---- ---- 7.419 -.054 7.473 2350 ---- ---- ---- ---- 7.321 -.053 7.374 2375 ---- ---- ---- ---- 7.226 -.053 7.279 2400 ---- ---- ---- ---- 7.135 -.053 7.188 2425 ---- ---- ---- ---- 7.047 -.052 7.099 2450 ---- ---- ---- ---- 6.962 -.052 7.014 2475 ---- ---- ---- ---- 6.880 -.052 6.932 2500 ---- ---- ---- ---- 6.801 -.051 6.852 2525 ---- ---- ---- ---- 6.725 -.050 6.775 2550 ---- ---- ---- ---- 6.650 -.051 6.701 2575 ---- ---- ---- ---- 6.578 -.050 6.628 2600 ---- ---- ---- ---- 6.507 -.049 6.556 2625 ---- ---- ---- ---- 6.437 -.049 6.486 2650 ---- ---- ---- ---- 6.368 -.049 6.417 2675 ---- ---- ---- ---- 6.300 -.048 6.348 2700 ---- ---- ---- ---- 6.232 -.048 6.280 2725 ---- ---- ---- ---- 6.165 -.048 6.213 2750 ---- ---- ---- ---- 6.100 -.048 6.148 2775 ---- ---- ---- ---- 6.036 -.047 6.083 2800 ---- ---- ---- ---- 5.974 -.047 6.021 2825 ---- ---- ---- ---- 5.914 -.047 5.961 2850 ---- ---- ---- ---- 5.856 -.046 5.902 2875 ---- ---- ---- ---- 5.800 -.046 5.846 2900 ---- ---- ---- ---- 5.746 -.046 5.792 2925 ---- ---- ---- ---- 5.695 -.045 5.740 2950 ---- ---- ---- ---- 5.645 -.045 5.690 2975 ---- ---- ---- ---- 5.597 -.045 5.642 3000 ---- ---- ---- ---- 5.551 -.044 5.595 3025 ---- ---- ---- ---- 5.507 -.044 5.551 3050 ---- ---- ---- ---- 5.464 -.044 5.508 3075 ---- ---- ---- ---- 5.423 -.044 5.467 3100 ---- ---- ---- ---- 5.384 -.043 5.427 3125 ---- ---- ---- ---- 5.346 -.043 5.389 3150 ---- ---- ---- ---- 5.309 -.043 5.352 3175 ---- ---- ---- ---- 5.274 -.043 5.317 3200 ---- ---- ---- ---- 5.241 -.042 5.283 3225 ---- ---- ---- ---- 5.208 -.042 5.250 3250 ---- ---- ---- ---- 5.177 -.042 5.219 3275 ---- ---- ---- ---- 5.147 -.042 5.189 3300 ---- ---- ---- ---- 5.118 -.041 5.159 3325 ---- ---- ---- ---- 5.090 -.041 5.131 3350 ---- ---- ---- ---- 5.062 -.042 5.104 3375 ---- ---- ---- ---- 5.036 -.041 5.077 3400 ---- ---- ---- ---- 5.011 -.041 5.052 3425 ---- ---- ---- ---- 4.986 -.041 5.027 3450 ---- ---- ---- ---- 4.962 -.041 5.003 3475 ---- ---- ---- ---- 4.939 -.041 4.980 3500 ---- ---- ---- ---- 4.917 -.040 4.957 3525 ---- ---- ---- ---- 4.895 -.040 4.935 3550 ---- ---- ---- ---- 4.874 -.040 4.914 3575 ---- ---- ---- ---- 4.854 -.040 4.894 3600 ---- ---- ---- ---- 4.834 -.040 4.874 3625 ---- ---- ---- ---- 4.815 -.040 4.855 3650 ---- ---- ---- ---- 4.797 -.039 4.836 3675 ---- ---- ---- ---- 4.779 -.039 4.818 3700 ---- ---- ---- ---- 4.762 -.039 4.801 3725 ---- ---- ---- ---- 4.745 -.039 4.784 3750 ---- ---- ---- ---- 4.729 -.039 4.768 3775 ---- ---- ---- ---- 4.713 -.039 4.752 3800 ---- ---- ---- ---- 4.698 -.039 4.737 3825 ---- ---- ---- ---- 4.684 -.038 4.722 3850 ---- ---- ---- ---- 4.670 -.038 4.708 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.001 -.085 17.086 1050 ---- ---- ---- ---- 16.785 -.083 16.868 1075 ---- ---- ---- ---- 16.569 -.082 16.651 1100 ---- ---- ---- ---- 16.355 -.081 16.436 1125 ---- ---- ---- ---- 16.142 -.080 16.222 1150 ---- ---- ---- ---- 15.931 -.078 16.009 1175 ---- ---- ---- ---- 15.720 -.077 15.797 1200 ---- ---- ---- ---- 15.510 -.076 15.586 1225 ---- ---- ---- ---- 15.301 -.075 15.376 1250 ---- ---- ---- ---- 15.093 -.074 15.167 1275 ---- ---- ---- ---- 14.885 -.073 14.958 1300 ---- ---- ---- ---- 14.679 -.072 14.751 1325 ---- ---- ---- ---- 14.473 -.071 14.544 1350 ---- ---- ---- ---- 14.267 -.070 14.337 1375 ---- ---- ---- ---- 14.062 -.070 14.132 1400 ---- ---- ---- ---- 13.858 -.069 13.927 1425 ---- ---- ---- ---- 13.654 -.068 13.722 1450 ---- ---- ---- ---- 13.451 -.067 13.518 1475 ---- ---- ---- ---- 13.248 -.067 13.315 1500 ---- ---- ---- ---- 13.046 -.066 13.112 1525 ---- ---- ---- ---- 12.844 -.066 12.910 1550 ---- ---- ---- ---- 12.643 -.064 12.707 1575 ---- ---- ---- ---- 12.441 -.065 12.506 1600 ---- ---- ---- ---- 12.241 -.064 12.305 1625 ---- ---- ---- ---- 12.041 -.063 12.104 1650 ---- ---- ---- ---- 11.842 -.063 11.905 1675 ---- ---- ---- ---- 11.645 -.062 11.707 1700 ---- ---- ---- ---- 11.450 -.061 11.511 1725 ---- ---- ---- ---- 11.256 -.061 11.317 1750 ---- ---- ---- ---- 11.065 -.061 11.126 1775 ---- ---- ---- ---- 10.877 -.060 10.937 1800 ---- ---- ---- ---- 10.692 -.060 10.752 1825 ---- ---- ---- ---- 10.510 -.060 10.570 1850 ---- ---- ---- ---- 10.333 -.059 10.392 1875 ---- ---- ---- ---- 10.160 -.059 10.219 1900 ---- ---- ---- ---- 9.992 -.058 10.050 1925 ---- ---- ---- ---- 9.829 -.057 9.886 1950 ---- ---- ---- ---- 9.670 -.057 9.727 1975 ---- ---- ---- ---- 9.516 -.056 9.572 2000 ---- ---- ---- ---- 9.366 -.056 9.422 2025 ---- ---- ---- ---- 9.221 -.055 9.276 2050 ---- ---- ---- ---- 9.080 -.055 9.135 2075 ---- ---- ---- ---- 8.944 -.055 8.999 2100 ---- ---- ---- ---- 8.813 -.053 8.866 2125 ---- ---- ---- ---- 8.685 -.053 8.738 2150 ---- ---- ---- ---- 8.562 -.053 8.615 2175 ---- ---- ---- ---- 8.443 -.052 8.495 2200 ---- ---- ---- ---- 8.328 -.051 8.379 2225 ---- ---- ---- ---- 8.216 -.052 8.268 2250 ---- ---- ---- ---- 8.109 -.051 8.160 2275 ---- ---- ---- ---- 8.005 -.050 8.055 2300 ---- ---- ---- ---- 7.905 -.049 7.954 2325 ---- ---- ---- ---- 7.808 -.049 7.857 2350 ---- ---- ---- ---- 7.714 -.049 7.763 2375 ---- ---- ---- ---- 7.623 -.048 7.671 2400 ---- ---- ---- ---- 7.534 -.049 7.583 2425 ---- ---- ---- ---- 7.449 -.048 7.497 2450 ---- ---- ---- ---- 7.366 -.047 7.413 2475 ---- ---- ---- ---- 7.285 -.047 7.332 2500 ---- ---- ---- ---- 7.206 -.046 7.252 2525 ---- ---- ---- ---- 7.129 -.046 7.175 2550 ---- ---- ---- ---- 7.054 -.046 7.100 2575 ---- ---- ---- ---- 6.982 -.045 7.027 2600 ---- ---- ---- ---- 6.912 -.045 6.957 2625 ---- ---- ---- ---- 6.843 -.045 6.888 2650 ---- ---- ---- ---- 6.777 -.044 6.821 2675 ---- ---- ---- ---- 6.712 -.045 6.757 2700 ---- ---- ---- ---- 6.650 -.044 6.694 2725 ---- ---- ---- ---- 6.590 -.043 6.633 2750 ---- ---- ---- ---- 6.531 -.044 6.575 2775 ---- ---- ---- ---- 6.475 -.043 6.518 2800 ---- ---- ---- ---- 6.420 -.043 6.463 2825 ---- ---- ---- ---- 6.368 -.042 6.410 2850 ---- ---- ---- ---- 6.318 -.042 6.360 2875 ---- ---- ---- ---- 6.269 -.042 6.311 2900 ---- ---- ---- ---- 6.222 -.042 6.264 2925 ---- ---- ---- ---- 6.177 -.042 6.219 2950 ---- ---- ---- ---- 6.134 -.041 6.175 2975 ---- ---- ---- ---- 6.092 -.041 6.133 3000 ---- ---- ---- ---- 6.051 -.041 6.092 3025 ---- ---- ---- ---- 6.012 -.040 6.052 3050 ---- ---- ---- ---- 5.974 -.040 6.014 3075 ---- ---- ---- ---- 5.937 -.040 5.977 3100 ---- ---- ---- ---- 5.901 -.039 5.940 3125 ---- ---- ---- ---- 5.865 -.040 5.905 3150 ---- ---- ---- ---- 5.831 -.039 5.870 3175 ---- ---- ---- ---- 5.798 -.039 5.837 3200 ---- ---- ---- ---- 5.765 -.039 5.804 3225 ---- ---- ---- ---- 5.733 -.039 5.772 3250 ---- ---- ---- ---- 5.702 -.039 5.741 3275 ---- ---- ---- ---- 5.672 -.039 5.711 3300 ---- ---- ---- ---- 5.643 -.038 5.681 3325 ---- ---- ---- ---- 5.615 -.038 5.653 3350 ---- ---- ---- ---- 5.587 -.038 5.625 3375 ---- ---- ---- ---- 5.560 -.038 5.598 3400 ---- ---- ---- ---- 5.534 -.037 5.571 3425 ---- ---- ---- ---- 5.509 -.037 5.546 3450 ---- ---- ---- ---- 5.484 -.037 5.521 3475 ---- ---- ---- ---- 5.460 -.037 5.497 3500 ---- ---- ---- ---- 5.437 -.037 5.474 3525 ---- ---- ---- ---- 5.414 -.037 5.451 3550 ---- ---- ---- ---- 5.392 -.037 5.429 3575 ---- ---- ---- ---- 5.371 -.036 5.407 3600 ---- ---- ---- ---- 5.350 -.036 5.386 3625 ---- ---- ---- ---- 5.330 -.036 5.366 3650 ---- ---- ---- ---- 5.311 -.036 5.347 3675 ---- ---- ---- ---- 5.292 -.036 5.328 3700 ---- ---- ---- ---- 5.273 -.036 5.309 3725 ---- ---- ---- ---- 5.256 -.036 5.292 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.767 -.060 11.827 1700 ---- ---- ---- ---- 11.594 -.060 11.654 1725 ---- ---- ---- ---- 11.423 -.059 11.482 1750 ---- ---- ---- ---- 11.254 -.058 11.312 1775 ---- ---- ---- ---- 11.085 -.058 11.143 1800 ---- ---- ---- ---- 10.919 -.056 10.975 1825 ---- ---- ---- ---- 10.753 -.056 10.809 1850 ---- ---- ---- ---- 10.589 -.055 10.644 1875 ---- ---- ---- ---- 10.426 -.055 10.481 1900 ---- ---- ---- ---- 10.264 -.054 10.318 1925 ---- ---- ---- ---- 10.104 -.054 10.158 1950 ---- ---- ---- ---- 9.946 -.053 9.999 1975 ---- ---- ---- ---- 9.790 -.053 9.843 2000 ---- ---- ---- ---- 9.638 -.053 9.691 2025 ---- ---- ---- ---- 9.489 -.052 9.541 2050 ---- ---- ---- ---- 9.344 -.052 9.396 2075 ---- ---- ---- ---- 9.204 -.051 9.255 2100 ---- ---- ---- ---- 9.069 -.051 9.120 2125 ---- ---- ---- ---- 8.939 -.050 8.989 2150 ---- ---- ---- ---- 8.814 -.050 8.864 2175 ---- ---- ---- ---- 8.694 -.049 8.743 2200 ---- ---- ---- ---- 8.578 -.049 8.627 2225 ---- ---- ---- ---- 8.467 -.049 8.516 2250 ---- ---- ---- ---- 8.361 -.047 8.408 2275 ---- ---- ---- ---- 8.258 -.047 8.305 2300 ---- ---- ---- ---- 8.159 -.047 8.206 2325 ---- ---- ---- ---- 8.064 -.047 8.111 2350 ---- ---- ---- ---- 7.973 -.046 8.019 2375 ---- ---- ---- ---- 7.885 -.045 7.930 2400 ---- ---- ---- ---- 7.799 -.045 7.844 2425 ---- ---- ---- ---- 7.716 -.045 7.761 2450 ---- ---- ---- ---- 7.636 -.045 7.681 2475 ---- ---- ---- ---- 7.558 -.044 7.602 2500 ---- ---- ---- ---- 7.481 -.044 7.525 2525 ---- ---- ---- ---- 7.407 -.043 7.450 2550 ---- ---- ---- ---- 7.334 -.043 7.377 2575 ---- ---- ---- ---- 7.263 -.043 7.306 2600 ---- ---- ---- ---- 7.194 -.043 7.237 2625 ---- ---- ---- ---- 7.127 -.042 7.169 2650 ---- ---- ---- ---- 7.062 -.042 7.104 2675 ---- ---- ---- ---- 6.999 -.041 7.040 2700 ---- ---- ---- ---- 6.938 -.041 6.979 2725 ---- ---- ---- ---- 6.878 -.041 6.919 2750 ---- ---- ---- ---- 6.821 -.041 6.862 2775 ---- ---- ---- ---- 6.766 -.040 6.806 2800 ---- ---- ---- ---- 6.713 -.040 6.753 2825 ---- ---- ---- ---- 6.662 -.040 6.702 2850 ---- ---- ---- ---- 6.613 -.039 6.652 2875 ---- ---- ---- ---- 6.565 -.040 6.605 2900 ---- ---- ---- ---- 6.520 -.039 6.559 2925 ---- ---- ---- ---- 6.476 -.039 6.515 2950 ---- ---- ---- ---- 6.434 -.039 6.473 2975 ---- ---- ---- ---- 6.394 -.038 6.432 3000 ---- ---- ---- ---- 6.355 -.038 6.393 3025 ---- ---- ---- ---- 6.317 -.038 6.355 3050 ---- ---- ---- ---- 6.280 -.038 6.318 3075 ---- ---- ---- ---- 6.245 -.037 6.282 3100 ---- ---- ---- ---- 6.210 -.038 6.248 3125 ---- ---- ---- ---- 6.177 -.037 6.214 3150 ---- ---- ---- ---- 6.144 -.037 6.181 3175 ---- ---- ---- ---- 6.112 -.037 6.149 3200 ---- ---- ---- ---- 6.082 -.036 6.118 3225 ---- ---- ---- ---- 6.051 -.037 6.088 3250 ---- ---- ---- ---- 6.022 -.036 6.058 3275 ---- ---- ---- ---- 5.994 -.036 6.030 3300 ---- ---- ---- ---- 5.966 -.036 6.002 3325 ---- ---- ---- ---- 5.939 -.036 5.975 3350 ---- ---- ---- ---- 5.913 -.035 5.948 3375 ---- ---- ---- ---- 5.888 -.035 5.923 3400 ---- ---- ---- ---- 5.863 -.035 5.898 3425 ---- ---- ---- ---- 5.839 -.035 5.874 3450 ---- ---- ---- ---- 5.816 -.035 5.851 3475 ---- ---- ---- ---- 5.793 -.035 5.828 3500 ---- ---- ---- ---- 5.771 -.035 5.806 3525 ---- ---- ---- ---- 5.750 -.035 5.785 3550 ---- ---- ---- ---- 5.730 -.034 5.764 3575 ---- ---- ---- ---- 5.710 -.034 5.744 3600 ---- ---- ---- ---- 5.690 -.035 5.725 3625 ---- ---- ---- ---- 5.672 -.034 5.706 3650 ---- ---- ---- ---- 5.654 -.034 5.688 3675 ---- ---- ---- ---- 5.636 -.034 5.670 3700 ---- ---- ---- ---- 5.619 -.034 5.653 3725 ---- ---- ---- ---- 5.603 -.034 5.637 3750 ---- ---- ---- ---- 5.587 -.034 5.621 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3652 5580 65678 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH 3 .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 UNCH .001 6 1300 ---- ---- ---- ---- .001 UNCH .001 9 1325 ---- ---- ---- ---- .001 UNCH .001 2 1350 ---- ---- ---- ---- .001 UNCH .001 26 1375 ---- ---- ---- ---- .001 -.001 .002 4 1400 ---- ---- ---- ---- .001 -.001 .002 2 9 1425 ---- ---- ---- ---- .001 -.001 .002 16 1450 ---- ---- ---- ---- .002 UNCH .002 5 1475 ---- ---- ---- ---- .002 UNCH .002 2 1500 ---- ---- ---- ---- .002 UNCH 1 .002 1 63 1525 ---- ---- ---- ---- .002 UNCH .002 3 1550 ---- ---- ---- ---- .002 -.001 .003 146 1575 ---- ---- ---- ---- .002 -.001 .003 71 1600 ---- ---- ---- ---- .003 UNCH .003 1 258 1625 ---- ---- ---- ---- .003 UNCH .003 2 10 1650 ---- ---- ---- ---- .003 UNCH .003 98 1675 ---- ---- ---- ---- .003 -.001 .004 2 24 1700 ---- ---- ---- ---- .003 -.001 1 .004 193 1725 ---- ---- ---- ---- .004 UNCH .004 1 39 1730 ---- ---- ---- ---- .004 UNCH .004 108 1735 ---- ---- ---- ---- .004 UNCH .004 12 1740 ---- ---- ---- ---- .004 UNCH .004 1 1 1745 ---- ---- ---- ---- .004 UNCH .004 1750 ---- ---- ---- ---- .004 UNCH .004 171 1755 ---- ---- ---- ---- .004 UNCH .004 23 1760 ---- ---- ---- ---- .004 UNCH .004 1 1765 ---- ---- ---- ---- .004 UNCH .004 5 1770 ---- ---- ---- ---- .004 -.001 .005 11 1775 ---- ---- ---- ---- .004 -.001 .005 5 1780 ---- ---- ---- ---- .004 -.001 .005 1785 ---- ---- ---- ---- .004 -.001 .005 11 1790 ---- ---- ---- ---- .004 -.001 .005 2 1795 ---- ---- ---- ---- .004 -.001 .005 9 1800 ---- ---- ---- ---- .004 -.001 .005 271 1805 ---- ---- ---- ---- .004 -.001 .005 1810 ---- ---- ---- ---- .004 -.001 .005 1815 ---- ---- ---- ---- .004 -.001 .005 1820 ---- ---- ---- ---- .005 UNCH .005 10 1825 ---- ---- ---- ---- .005 UNCH .005 54 1830 ---- ---- ---- ---- .005 UNCH .005 5 1835 ---- ---- ---- ---- .005 UNCH .005 1840 ---- ---- ---- ---- .005 UNCH .005 80 1845 ---- ---- ---- ---- .005 UNCH .005 19 1850 ---- ---- ---- ---- .005 UNCH .005 70 1855 ---- ---- ---- ---- .005 UNCH .005 3 1860 ---- ---- ---- ---- .005 -.001 .006 1 1865 ---- ---- ---- ---- .005 -.001 .006 20 1870 ---- ---- ---- ---- .005 -.001 .006 7 1875 ---- ---- ---- ---- .005 -.001 .006 11 1880 ---- ---- ---- ---- .005 -.001 .006 1 1885 ---- ---- ---- ---- .005 -.001 .006 2 1890 ---- ---- ---- ---- .006 UNCH .006 21 1895 ---- ---- ---- ---- .006 UNCH .006 1 4 1900 ---- ---- ---- ---- .006 UNCH 1 .006 2 126 1905 ---- ---- ---- ---- .006 UNCH .006 10 1910 ---- ---- ---- ---- .006 -.001 .007 20 1915 ---- ---- ---- ---- .006 -.001 .007 1 1920 ---- ---- ---- ---- .006 -.001 .007 12 1925 ---- ---- ---- ---- .007 UNCH .007 3 1930 ---- ---- ---- ---- .007 UNCH .007 4 1935 ---- ---- ---- ---- .007 -.001 .008 1 1940 ---- ---- ---- ---- .007 -.001 .008 11 1945 ---- ---- ---- ---- .007 -.001 .008 4 1950 ---- ---- ---- ---- .008 UNCH .008 2 46 1955 ---- ---- ---- ---- .008 -.001 .009 1960 ---- ---- ---- ---- .008 -.001 .009 12 1965 ---- ---- ---- ---- .008 -.001 .009 2 1970 ---- ---- ---- ---- .009 -.001 .010 2 1975 ---- ---- ---- ---- .009 -.001 10 .010 12 1980 ---- ---- ---- ---- .009 -.001 .010 12 1985 ---- ---- ---- ---- .010 -.001 .011 3 7 1990 ---- ---- ---- ---- .010 -.001 .011 5 1995 ---- ---- ---- ---- .011 -.001 .012 4 2000 ---- ---- .011A .011A .011 -.001 10 .012 399 2005 ---- ---- ---- ---- .012 -.001 .013 2 2010 ---- ---- .013A .013A .012 -.002 .014 1 2015 ---- ---- ---- ---- .013 -.001 .014 7 2020 ---- ---- .014A .014A .013 -.002 .015 2025 ---- ---- .015A .015A .014 -.002 .016 17 2030 ---- ---- .015A .015A .014 -.002 .016 22 2035 ---- ---- .015A .015A .015 -.002 .017 5 2040 ---- ---- .016A .016A .016 -.002 .018 9 2045 ---- ---- .016A .016A .017 -.002 .019 15 2050 ---- ---- .018A .018A .017 -.003 .020 1 30 2055 ---- ---- .018A .018A .018 -.003 .021 3 2060 ---- ---- .019A .019A .019 -.003 .022 3 2065 ---- ---- .020A .020A .020 -.003 .023 12 2070 ---- ---- .020A .020A .021 -.003 .024 15 2075 ---- ---- .021A .021A .022 -.003 .025 104 2080 ---- ---- .022A .022A .024 -.002 .026 17 2085 ---- ---- .023A .023A .025 -.003 .028 1 2090 ---- ---- .024A .024A .026 -.003 .029 12 2095 ---- ---- .025A .025A .028 -.003 .031 15 2100 .032 .034 .026A .034 .029 -.003 11 .032 11 416 2105 ---- ---- .027A .027A .031 -.003 1 .034 104 2110 ---- ---- .028A .028A .032 -.004 .036 12 2115 ---- ---- .030A .030A .034 -.004 .038 18 2120 ---- ---- .031A .031A .036 -.004 .040 33 2125 ---- ---- .032A .032A .038 -.004 .042 107 527 2130 ---- ---- .034A .034A .041 -.003 .044 1 20 2135 ---- ---- .036A .036A .043 -.003 .046 10 35 2140 ---- ---- .038A .038A .046 -.003 3 .049 3 31 2145 ---- ---- .040A .040A .048 -.004 .052 24 2150 ---- ---- .042A .042A .051 -.004 23 .055 2 128 2155 ---- ---- .045A .045A .054 -.004 .058 64 2160 ---- ---- .047A .047A .058 -.003 .061 6 13 2165 ---- ---- .049A .049A .061 -.004 .065 5 2170 ---- ---- .052A .052A .065 -.004 .069 35 2175 ---- .074B .055A .055A .069 -.004 10 .073 3 187 2180 ---- .078B .057A .057A .073 -.004 .077 7 46 2185 ---- .083B .061A .061A .077 -.005 .082 22 2190 .067 .088B .064A .088B .082 -.005 1 .087 29 2195 ---- .094B .067A .067A .087 -.005 .092 8 15 2200 .077 .106B .070 .105 .092 -.005 145 .097 21 459 2205 ---- .106B .075A .075A .098 -.005 .103 7 7 2210 ---- .114B .079A .079A .104 -.005 .109 7 21 2215 ---- .121B .083A .083A .110 -.005 .115 2 6 2220 ---- .128B .087A .087A .117 -.005 .122 13 2225 .113 .136B .092A .136B .124 -.005 13 .129 9 142 2230 .132 .151 .097A .147A .131 -.005 4 .136 1 8 2235 ---- .155B .103A .103A .139 -.005 .144 18 2240 ---- .162B .108A .108A .147 -.005 .152 24 2245 ---- .172B .113A .113A .155 -.005 1 .160 27 2250 ---- .183B .121A .121A .164 -.005 21 .169 71 159 2255 ---- .192B .127A .127A .174 -.004 .178 13 2260 ---- .203B .134A .134A .184 -.004 1 .188 64 26 2265 ---- .215B .141A .141A .194 -.004 .198 37 2270 ---- .227B .149A .149A .205 -.003 .208 2 12 2275 .155 .240B .155 .180A .216 -.003 60 .219 61 151 2280 ---- .253B .166A .166A .228 -.003 .231 41 2285 ---- .267B .175A .175A .241 -.002 .243 1 10 2290 ---- .282B .184A .184A .254 -.001 .255 1 37 2295 .260 .297B .194A .207A .267 -.001 1 .268 17 9 2300 .220 .312B .204A .312B .282 UNCH 47 .282 198 617 2305 ---- .328B .216A .216A .297 +.001 .296 24 2310 ---- .345B .226A .226A .312 +.001 1 .311 6 2315 .331 .363B .238A .316A .328 +.002 2 .326 3 14 2320 ---- .381B .250A .250A .345 +.003 1 .342 14 2325 .310 .400B .263A .400B .363 +.004 3 .359 11 125 2330 .352 .419B .277A .346A .381 +.005 3 .376 22 2335 ---- .441B .291A .291A .399 +.005 .394 19 2340 ---- .462B .305A .305A .419 +.007 .412 11 2345 ---- .485B .321A .321A .439 +.008 .431 4 33 2350 .427 .506B .336A .506B .459 +.009 191 .450 27 238 2355 ---- .528B .352A .352A .480 +.010 .470 35 2360 ---- .552B .370A .370A .502 +.012 1 .490 18 2365 ---- .576B .388A .388A .524 +.012 .512 9 2370 .477 .601B .406A .601B .547 +.014 2 .533 17 2375 .430 .627B .425A .627B .571 +.015 135 .556 4 122 2380 .618 .653B .448A .578A .595 +.016 2 .579 2 6 2385 ---- .681B .468A .468A .620 +.018 .602 2 10 2390 ---- .708B .489A .489A .646 +.019 .627 5 6 2395 .664 .737B .511A .622A .673 +.021 2 .652 107 2400 .610 .768B .534A .682A .700 +.022 180 .678 94 261 2405 .750 .796B .557A .709A .728 +.024 5 .704 6 66 2410 ---- .827B .581A .581A .757 +.025 .732 56 2415 .650 .859B .605A .632A .786 +.026 5 .760 1 12 2420 ---- .890B .630A .630A .816 +.028 .788 28 2425 .662 .923B .645 .923B .847 +.029 7 .818 5 75 2430 .868 .957B .682A .818A .879 +.031 2 .848 36 2435 ---- .990B .709A .709A .911 +.033 .878 22 2440 .934 1.026B .736A 1.026B .944 +.035 2 .909 11 2445 ---- 1.061B .764A .764A .977 +.036 .941 21 2450 ---- 1.096B .793A .793A 1.011 +.038 .973 3 157 2455 ---- 1.131B .822A .822A 1.046 +.040 1.006 3 2460 ---- 1.168B .852A .852A 1.081 +.042 1.039 5 2465 ---- 1.199B .882A .882A 1.116 +.043 1.073 4 2470 ---- 1.237B .913A .913A 1.153 +.046 1.107 3 2475 ---- 1.281B .944A .944A 1.189 +.047 1.142 10 2480 1.102 1.314B .976A 1.017A 1.226 +.049 3 1.177 1 2485 ---- 1.353B 1.009A 1.009A 1.264 +.052 1.212 5 2490 ---- 1.392B 1.042A 1.042A 1.302 +.053 1.249 2495 ---- 1.432B 1.076A 1.076A 1.340 +.055 1.285 4 2500 ---- 1.478B 1.110A 1.110A 1.379 +.057 1.322 28 2505 ---- 1.513B 1.145A 1.145A 1.418 +.058 1.360 2 2510 ---- 1.554B 1.180A 1.180A 1.458 +.060 1.398 12 2515 ---- 1.590B 1.216A 1.216A 1.498 +.062 1.436 7 2520 ---- 1.606B 1.255A 1.255A 1.539 +.064 1.475 16 2525 ---- 1.685B 1.291A 1.291A 1.579 +.065 1.514 16 2530 ---- 1.680B 1.375A 1.375A 1.621 +.067 1.554 6 2535 ---- 1.723B 1.413A 1.413A 1.662 +.068 1.594 7 2540 ---- 1.767B 1.452A 1.452A 1.704 +.070 1.634 13 2545 ---- 1.811B 1.491A 1.491A 1.746 +.071 1.675 3 2550 1.896 1.900B 1.481A 1.900B 1.789 +.073 2 1.716 1 10 2555 ---- 1.898B 1.571A 1.571A 1.832 +.075 1.757 2560 ---- 1.942B 1.611A 1.611A 1.875 +.076 1.799 4 2565 ---- 1.987B 1.652A 1.652A 1.919 +.078 1.841 8 2570 ---- 2.031B 1.693A 1.693A 1.962 +.078 1.884 2575 ---- 2.122B 1.682A 1.682A 2.006 +.079 1.927 4 2580 ---- 2.122B 1.796A 1.796A 2.051 +.081 1.970 2585 ---- 2.166B 1.837A 1.837A 2.095 +.082 2.013 2590 ---- 2.211B 1.879A 1.879A 2.140 +.083 2.057 2595 ---- 2.257B 1.922A 1.922A 2.185 +.084 2.101 2600 ---- 2.349B 1.892A 1.892A 2.230 +.085 2.145 2 24 2605 ---- 2.328B 2.007A 2.007A 2.275 +.086 2.189 2610 ---- 2.345B 2.050A 2.050A 2.321 +.087 2.234 2615 ---- 2.346B 2.093A 2.093A 2.367 +.088 2.279 2620 ---- 2.358B 2.137A 2.137A 2.413 +.089 2.324 2625 ---- 2.581B 2.109A 2.109A 2.459 +.089 2.370 1 10 2650 ---- 2.817B 2.333A 2.333A 2.692 +.093 2.599 3 2675 ---- 3.057B 2.562A 2.562A 2.929 +.096 2.833 2 2700 ---- 3.298B 2.795A 2.795A 3.168 +.098 3.070 2 8 2725 3.162 3.409B 3.030A 3.409B 3.410 +.100 3 3.310 5 2750 ---- ---- 3.269A 3.269A 3.653 +.102 3.551 5 2775 ---- ---- 3.510A 3.510A 3.898 +.104 3.794 1 2800 ---- ---- ---- ---- 4.144 +.105 4 4.039 23 14 2825 ---- ---- ---- ---- 4.391 +.107 4.284 5 2850 ---- ---- ---- ---- 4.638 +.107 4.531 8 2875 ---- ---- ---- ---- 4.886 +.108 4.778 2900 ---- ---- ---- ---- 5.135 +.110 5.025 2925 ---- ---- ---- ---- 5.384 +.110 5.274 3 2950 ---- ---- ---- ---- 5.632 +.110 5.522 2975 ---- ---- ---- ---- 5.882 +.111 5.771 3000 ---- ---- ---- ---- 6.131 +.111 6.020 1 3025 ---- ---- ---- ---- 6.380 +.111 6.269 3050 ---- ---- ---- ---- 6.630 +.111 6.519 3075 ---- ---- ---- ---- 6.880 +.112 6.768 3100 ---- ---- ---- ---- 7.129 +.111 7.018 3125 ---- ---- ---- ---- 7.379 +.111 7.268 4 3150 ---- ---- ---- ---- 7.629 +.111 7.518 3175 ---- ---- ---- ---- 7.879 +.111 7.768 3200 ---- ---- ---- ---- 8.129 +.111 8.018 2 3225 ---- ---- ---- ---- 8.379 +.111 8.268 3250 ---- ---- ---- ---- 8.629 +.111 8.518 3275 ---- ---- ---- ---- 8.879 +.111 8.768 3300 ---- ---- ---- ---- 9.129 +.111 9.018 3325 ---- ---- ---- ---- 9.379 +.111 9.268 3350 ---- ---- ---- ---- 9.629 +.111 9.518 3375 ---- ---- ---- ---- 9.879 +.111 9.768 3400 ---- ---- ---- ---- 10.129 +.111 10.018 2 3425 ---- ---- ---- ---- 10.379 +.111 10.268 3500 ---- ---- ---- ---- 11.129 +.111 11.018 3600 ---- ---- ---- ---- 12.129 +.111 12.018 3800 ---- ---- ---- ---- 14.129 +.111 14.018 4000 ---- ---- ---- ---- 16.129 +.111 16.018 4500 ---- ---- ---- ---- 21.129 +.111 21.018 5000 ---- ---- ---- ---- 26.129 +.111 26.018 5500 ---- ---- ---- ---- 31.129 +.111 31.018 6000 ---- ---- ---- ---- 36.129 +.111 36.018 6500 ---- ---- ---- ---- 41.129 +.111 41.018 7000 ---- ---- ---- ---- 46.129 +.111 46.018 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 -.001 .002 10000 ---- ---- ---- ---- 76.129 +.111 76.018 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .002 -.001 .003 23 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .002 -.001 .003 1 1175 ---- ---- ---- ---- .002 -.001 .003 5 1200 ---- ---- ---- ---- .003 -.001 .004 19 1225 ---- ---- ---- ---- .003 -.001 .004 230 1250 ---- ---- ---- ---- .003 -.001 .004 11 1275 ---- ---- ---- ---- .004 -.001 .005 1300 ---- ---- ---- ---- .004 -.001 .005 245 1325 ---- ---- ---- ---- .004 -.002 .006 2 1350 ---- ---- ---- ---- .005 -.001 .006 9 1375 ---- ---- ---- ---- .005 -.002 .007 5 1400 ---- ---- ---- ---- .006 -.001 .007 219 1425 ---- ---- ---- ---- .006 -.001 .007 6 1450 ---- ---- ---- ---- .007 -.001 .008 92 1475 ---- ---- ---- ---- .007 -.002 .009 5 1500 ---- ---- ---- ---- .008 -.001 .009 55 434 1525 ---- ---- ---- ---- .008 -.002 .010 12 1550 ---- ---- ---- ---- .009 -.001 .010 259 1575 ---- ---- ---- ---- .010 -.001 .011 15 1600 ---- ---- ---- ---- .010 -.002 .012 41 1625 ---- ---- ---- ---- .011 -.001 .012 167 1650 .013 .013 .013 .013 .012 -.001 5 .013 63 1675 ---- ---- ---- ---- .014 UNCH .014 15 1700 ---- ---- ---- ---- .015 -.001 .016 403 1725 ---- ---- ---- ---- .017 UNCH .017 38 1750 ---- ---- ---- ---- .018 -.001 .019 2 134 1775 ---- ---- ---- ---- .021 UNCH .021 4 1800 ---- ---- ---- ---- .023 -.001 .024 5 755 1825 ---- ---- ---- ---- .027 UNCH .027 2 58 1850 ---- ---- ---- ---- .031 UNCH .031 2 51 1875 ---- ---- .035A .035A .036 UNCH .036 1 337 1900 ---- ---- .041A .041A .041 -.001 .042 2 146 1910 ---- ---- .044A .044A .044 -.001 .045 1 1 1915 ---- ---- .045A .045A .046 UNCH .046 1 6 1920 ---- ---- .046A .046A .047 -.001 .048 1 2 1925 ---- ---- .047A .047A .049 UNCH .049 2 52 1930 ---- ---- .049A .049A .050 -.001 1 .051 1 1 1935 ---- ---- .050A .050A .052 UNCH 1 .052 1 3 1940 ---- ---- .052A .052A .054 UNCH .054 1 12 1945 ---- ---- .053A .053A .056 UNCH .056 1 2 1950 ---- ---- .055A .055A .057 -.001 1 .058 3 460 1955 ---- ---- .056A .056A .059 -.001 .060 1 18 1960 .053 .060B .053 .060B .061 -.001 1 .062 1 19 1965 ---- ---- .060A .060A .064 UNCH 1 .064 1 1 1970 ---- ---- .062A .062A .066 UNCH .066 1 21 1975 ---- ---- .064A .064A .068 -.001 .069 2 37 1980 .061 .071 .061 .071 .070 -.001 2 .071 2 1985 .063 .073 .063 .073 .073 -.001 2 .074 1 1990 .075 .075 .069A .070A .076 UNCH 1 .076 3 1995 .079 .079 .071A .078A .078 -.001 1 .079 1 2000 .080 .080 .073A .080B .081 -.001 23 .082 86 524 2005 .082 .083B .075A .077A .084 -.001 1 .085 2010 .086 .086 .077A .079A .087 -.001 2 .088 2015 .087 .089B .080A .089B .090 -.001 1 .091 2020 ---- ---- .084A .084A .093 -.001 .094 1 2025 ---- ---- .087A .087A .097 UNCH .097 1 33 2030 ---- ---- .089A .089A .100 -.001 .101 6 2035 ---- ---- .093A .093A .104 UNCH .104 2040 ---- ---- .095A .095A .107 -.001 .108 1 2045 ---- ---- .098A .098A .111 -.001 .112 2050 .113 .117B .101A .117B .115 -.001 3 .116 17 2055 ---- .121B .105A .105A .119 -.001 .120 2060 ---- .125B .108A .108A .124 UNCH .124 4 10 2065 ---- .130B .112A .112A .128 -.001 22 .129 2 155 2070 ---- .135B .115A .115A .133 UNCH 2 .133 1 2 2075 ---- .141B .119A .119A .138 UNCH .138 163 2080 ---- .145B .123A .123A .143 UNCH .143 2085 ---- .150B .127A .127A .148 UNCH .148 2 7 2090 ---- .156B .131A .131A .153 UNCH .153 5 2095 ---- .162B .136A .136A .159 +.001 .158 2 13 2100 .148 .169B .140A .169B .165 +.001 39 .164 31 776 2105 ---- .175B .145A .145A .171 +.001 .170 1 1 2110 ---- .182B .150A .150A .177 +.001 .176 10 2115 ---- .189B .155A .155A .183 +.001 .182 18 2120 ---- .196B .160A .160A .190 +.002 1 .188 2 7 2125 .195 .204B .165A .204B .197 +.002 15 .195 3 9 2130 ---- .211B .171A .171A .204 +.002 .202 3 10 2135 .197 .219B .177A .208A .211 +.002 8 .209 7 6 2140 ---- .227B .182A .182A .219 +.003 1 .216 10 11 2145 .194 .236B .188A .188A .227 +.003 10 .224 2 2150 ---- .244B .195A .195A .235 +.003 8 .232 6 544 2155 .245 .253B .202A .238A .243 +.003 4 .240 32 2160 .229 .261B .209A .261B .252 +.004 1 .248 2 14 2165 .262 .271B .216A .256A .261 +.004 4 .257 5 2170 .256 .280B .223A .245A .270 +.004 10 .266 2175 .251 .290B .231A .273A .279 +.004 22 .275 9 127 2180 ---- .301B .238A .238A .289 +.004 2 .285 4 17 2185 ---- .312B .247A .247A .299 +.004 .295 2190 ---- .324B .255A .255A .310 +.005 .305 2 3 2195 ---- .335B .264A .264A .321 +.006 .315 3 2200 .312 .347B .272A .325A .332 +.006 31 .326 19 779 2205 ---- .359B .282A .282A .343 +.006 .337 2210 .320 .371B .291A .291A .355 +.006 4 .349 4 10 2215 ---- .384B .301A .301A .368 +.008 2 .360 6 2220 ---- .398B .311A .311A .380 +.007 1 .373 1 9 2225 .338 .412B .322A .342A .393 +.008 9 .385 77 80 2230 .372 .426B .332A .426B .407 +.009 1 .398 2 3 2235 ---- .440B .342A .342A .421 +.010 1 .411 5 2 2240 ---- .456B .354A .354A .435 +.010 .425 1 7 2245 .419 .471B .366A .471B .449 +.010 6 .439 1 15 2250 .388 .487B .378A .454A .464 +.011 228 .453 23 381 2255 ---- .503B .391A .391A .480 +.012 .468 2 2 2260 ---- .518B .404A .404A .496 +.013 .483 1 2265 ---- .535B .417A .417A .512 +.014 1 .498 3 21 2270 ---- .552B .431A .431A .528 +.014 .514 10 2275 .510 .571B .445A .472A .545 +.014 2 .531 1 139 2280 ---- .588B .460A .460A .563 +.016 1 .547 43 67 2285 ---- .607B .475A .475A .581 +.017 2 .564 33 2290 ---- .627B .490A .490A .599 +.017 .582 21 2295 ---- .646B .505A .505A .618 +.018 .600 1 13 2300 .580 .667B .521A .625A .637 +.019 25 .618 8 156 2305 ---- .687B .538A .538A .656 +.019 .637 10 1 2310 ---- .707B .555A .555A .676 +.020 .656 6 2315 .697 .729B .572A .729B .696 +.020 5 .676 1 2 2320 ---- .751B .590A .590A .717 +.021 .696 10 26 2325 .743 .774B .608A .774B .738 +.022 2 .716 23 2330 ---- .796B .626A .626A .760 +.023 .737 2 19 2335 ---- .818B .645A .645A .782 +.024 .758 2 41 2340 ---- .845B .665A .665A .804 +.024 .780 9 5 2345 ---- .871B .684A .684A .827 +.025 1 .802 10 1 2350 .765 .891B .704A .891B .850 +.026 10 .824 44 188 2355 .890 .916B .725A .857A .874 +.027 3 .847 2360 .816 .948B .746A .948B .898 +.028 19 .870 2 3 2365 ---- .971B .767A .767A .922 +.029 .893 9 2370 ---- .995B .789A .789A .947 +.030 .917 2 2375 ---- 1.021B .811A .811A .972 +.030 .942 13 2380 1.005 1.047B .840A .984A .998 +.031 3 .967 1 2385 ---- 1.077B .864A .864A 1.024 +.032 .992 9 4 2390 ---- 1.103B .887A .887A 1.051 +.033 1.018 40 47 2395 ---- 1.131B .911A .911A 1.078 +.034 1.044 27 2400 1.030 1.160B .935A 1.011A 1.105 +.034 3 1.071 5 47 2405 1.132 1.189B .961A 1.189B 1.133 +.035 3 1.098 2 2410 ---- 1.220B .985A .985A 1.161 +.035 1.126 1 52 2415 ---- 1.250B 1.010A 1.010A 1.190 +.036 1.154 3 2420 1.212 1.279B 1.036A 1.279B 1.219 +.036 4 1.183 5 2425 1.106 1.311B 1.064A 1.064A 1.248 +.036 5 1.212 2 44 2430 ---- 1.341B 1.090A 1.090A 1.278 +.037 1.241 3 2435 ---- 1.372B 1.118A 1.118A 1.309 +.039 1.270 1 2 2440 ---- 1.404B 1.145A 1.145A 1.339 +.039 1.300 8 2445 ---- 1.436B 1.173A 1.173A 1.371 +.041 1.330 1 2450 1.220 1.470B 1.202A 1.202A 1.402 +.041 4 1.361 3 50 2455 ---- 1.503B 1.229A 1.229A 1.434 +.042 1.392 4 2460 ---- 1.533B 1.258A 1.258A 1.467 +.044 1.423 2465 ---- 1.567B 1.289A 1.289A 1.499 +.045 1.454 2470 ---- 1.601B 1.319A 1.319A 1.533 +.047 1.486 2475 ---- 1.639B 1.349A 1.349A 1.566 +.048 1.518 4 2480 ---- 1.670B 1.380A 1.380A 1.600 +.050 1.550 4 2485 ---- 1.706B 1.411A 1.411A 1.634 +.051 1.583 2 2490 ---- 1.741B 1.442A 1.442A 1.669 +.052 1.617 2495 ---- 1.777B 1.474A 1.474A 1.704 +.054 1.650 1 2500 1.610 1.816B 1.506A 1.506A 1.739 +.055 2 1.684 39 2505 ---- 1.850B 1.537A 1.537A 1.774 +.055 1.719 4 2510 ---- 1.886B 1.571A 1.571A 1.810 +.057 1.753 2515 ---- 1.923B 1.604A 1.604A 1.846 +.057 1.789 2 2520 ---- 1.964B 1.641A 1.641A 1.883 +.059 1.824 2525 ---- 2.000B 1.671A 1.671A 1.920 +.060 1.860 2 2530 ---- 2.034B 1.709A 1.709A 1.957 +.061 1.896 4 2535 ---- 2.071B 1.743A 1.743A 1.994 +.061 1.933 2 2540 ---- 2.111B 1.777A 1.777A 2.032 +.063 1.969 2545 ---- 2.150B 1.812A 1.812A 2.070 +.064 2.006 2550 ---- 2.193B 1.845A 1.845A 2.108 +.065 2.043 9 2555 ---- 2.228B 1.884A 1.884A 2.147 +.066 2.081 2560 ---- 2.268B 1.920A 1.920A 2.186 +.068 2.118 2 2565 ---- 2.308B 1.956A 1.956A 2.225 +.069 2.156 8 2570 ---- 2.348B 1.993A 1.993A 2.265 +.071 2.194 2575 ---- 2.393B 2.027A 2.027A 2.304 +.071 2.233 2580 ---- 2.429B 2.068A 2.068A 2.344 +.073 2.271 2585 ---- 2.469B 2.108A 2.108A 2.384 +.074 2.310 2590 ---- 2.510B 2.193A 2.193A 2.425 +.076 2.349 3 2595 ---- 2.552B 2.231A 2.231A 2.465 +.076 2.389 9 2600 2.530 2.600B 2.217A 2.600B 2.506 +.077 1 2.429 11 2605 ---- 2.635B 2.309A 2.309A 2.547 +.078 2.469 2610 ---- 2.677B 2.348A 2.348A 2.588 +.078 2.510 2615 ---- 2.719B 2.388A 2.388A 2.630 +.080 2.550 2620 ---- 2.738B 2.427A 2.427A 2.671 +.079 2.592 2625 ---- 2.811B 2.412A 2.412A 2.713 +.080 2.633 2 2650 ---- 3.026B 2.613A 2.613A 2.925 +.084 2.841 15 2675 ---- 3.245B 2.821A 2.821A 3.141 +.087 3.054 2 2700 ---- 3.469B 3.032A 3.032A 3.362 +.091 3.271 15 2725 ---- 3.696B 3.248A 3.248A 3.585 +.093 3.492 1 2750 ---- 3.925B 3.469A 3.469A 3.812 +.096 3.716 1 3 2775 ---- 4.155B 3.690A 3.690A 4.041 +.099 3.942 2 2800 ---- 4.388B 3.916A 3.916A 4.273 +.102 4 4.171 4 4 2825 ---- 4.624B 4.144A 4.144A 4.507 +.104 4.403 4 2850 ---- 4.861B 4.377A 4.377A 4.742 +.105 4.637 2875 ---- 5.100B 4.609A 4.609A 4.979 +.105 4.874 9 2900 ---- 5.340B 4.844A 4.844A 5.217 +.105 5.112 1 2925 5.430 5.581B 5.080A 5.581B 5.457 +.106 2 5.351 2 2950 ---- 5.823B 5.319A 5.319A 5.697 +.107 5.590 2975 ---- 6.066B 5.558A 5.558A 5.939 +.108 5.831 2 3000 ---- 6.301B 5.798A 5.798A 6.182 +.109 6.073 3025 ---- 6.420B 6.039A 6.039A 6.425 +.109 6.316 1 3050 ---- 6.576B 6.281A 6.281A 6.669 +.109 6.560 3 3075 ---- ---- 6.587A 6.587A 6.913 +.108 6.805 1 3100 ---- ---- ---- ---- 7.158 +.108 7.050 4 3125 ---- ---- ---- ---- 7.404 +.108 7.296 7 3150 ---- ---- ---- ---- 7.651 +.109 7.542 4 3175 ---- ---- ---- ---- 7.897 +.108 7.789 4 3200 ---- ---- ---- ---- 8.144 +.108 8.036 1 3225 ---- ---- ---- ---- 8.392 +.109 8.283 4 3250 ---- ---- ---- ---- 8.640 +.110 8.530 6 3275 ---- ---- ---- ---- 8.888 +.110 8.778 6 3300 ---- ---- ---- ---- 9.136 +.110 9.026 2 3325 ---- ---- ---- ---- 9.385 +.110 9.275 1 3350 ---- ---- ---- ---- 9.633 +.110 9.523 3375 ---- ---- ---- ---- 9.882 +.110 9.772 1 3400 ---- ---- ---- ---- 10.131 +.110 10.021 2 3425 ---- ---- ---- ---- 10.381 +.111 10.270 2 3450 ---- ---- ---- ---- 10.630 +.111 10.519 3 3475 ---- ---- ---- ---- 10.880 +.111 10.769 1 3500 ---- ---- ---- ---- 11.129 +.111 11.018 2 3525 ---- ---- ---- ---- 11.379 +.111 11.268 2 3550 ---- ---- ---- ---- 11.629 +.111 11.518 3 3575 ---- ---- ---- ---- 11.879 +.111 11.768 1 3600 ---- ---- ---- ---- 12.129 +.111 12.018 3625 ---- ---- ---- ---- 12.379 +.111 12.268 2 3650 ---- ---- ---- ---- 12.629 +.111 12.518 1 3675 ---- ---- ---- ---- 12.879 +.111 12.768 1 3700 ---- ---- ---- ---- 13.129 +.111 13.018 3725 ---- ---- ---- ---- 13.379 +.111 13.268 4000 ---- ---- ---- ---- 16.129 +.111 16.018 1 4500 ---- ---- ---- ---- 21.129 +.111 21.018 5000 ---- ---- ---- ---- 26.129 +.111 26.018 6000 ---- ---- ---- ---- 36.129 +.111 36.018 7500 ---- ---- ---- ---- 51.129 +.111 51.018 775 ---- ---- ---- ---- .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 UNCH .002 1075 ---- ---- ---- ---- .003 +.001 .002 1100 ---- ---- ---- ---- .003 UNCH .003 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .004 UNCH .004 1175 ---- ---- ---- ---- .004 UNCH .004 1200 ---- ---- ---- ---- .005 +.001 .004 1 1225 ---- ---- ---- ---- .005 UNCH .005 1250 ---- ---- ---- ---- .006 UNCH .006 8 1275 ---- ---- ---- ---- .006 UNCH .006 1300 ---- ---- ---- ---- .007 UNCH .007 18 1325 ---- ---- ---- ---- .008 UNCH .008 3 1350 ---- ---- ---- ---- .008 UNCH .008 1 1375 ---- ---- ---- ---- .009 UNCH .009 1400 ---- ---- ---- ---- .010 UNCH .010 1425 ---- ---- ---- ---- .011 UNCH .011 9 1450 ---- ---- ---- ---- .012 UNCH .012 9 1475 ---- ---- ---- ---- .013 -.001 .014 2 1500 ---- ---- ---- ---- .015 UNCH .015 42 1525 ---- ---- ---- ---- .016 -.001 .017 5 1550 ---- ---- ---- ---- .018 -.001 .019 32 1575 ---- ---- ---- ---- .020 -.001 .021 8 1600 ---- ---- ---- ---- .023 UNCH .023 6 1625 .027 .027 .027 .027 .026 UNCH 1 .026 6 1650 ---- ---- ---- ---- .030 UNCH .030 7 1675 ---- ---- ---- ---- .034 UNCH .034 111 1700 ---- ---- ---- ---- .038 -.001 .039 1 59 1725 ---- ---- ---- ---- .044 UNCH .044 2 6 1750 ---- ---- ---- ---- .050 UNCH 1 .050 2 10 1775 ---- ---- .055A .055A .056 UNCH 1 .056 1 8 1800 ---- ---- .062A .062A .064 UNCH 1 .064 19 1825 ---- ---- .070A .070A .073 +.001 .072 5 1850 ---- ---- .079A .079A .083 +.001 .082 22 1875 ---- ---- .089A .089A .094 +.001 .093 1 11 1900 ---- ---- .100A .100A .107 +.001 1 .106 601 608 1925 ---- ---- .113A .113A .122 +.002 .120 1 7 1950 ---- .139B .128A .128A .140 +.002 2 .138 17 1975 ---- .160B .146A .146A .160 +.003 .157 12 2000 ---- .184B .165A .165A .183 +.003 1 .180 177 182 2025 ---- .212B .188A .188A .210 +.004 .206 15 2050 ---- .243B .214A .214A .241 +.004 .237 8 14 2075 ---- .279B .243A .243A .276 +.005 .271 9 22 2100 .296 .321B .275A .275A .316 +.006 5 .310 600 601 2125 ---- .367B .313A .313A .362 +.008 .354 49 2150 .404 .421B .356A .401A .413 +.009 2 .404 102 2160 ---- .445B .375A .375A .436 +.010 .426 2165 ---- .457B .385A .385A .447 +.010 .437 2170 ---- .469B .395A .395A .459 +.010 .449 2175 ---- .481B .405A .405A .471 +.011 .460 7 2180 ---- .494B .415A .415A .484 +.012 .472 2 2 2185 ---- .506B .425A .425A .496 +.011 .485 2190 ---- .521B .436A .436A .509 +.012 .497 2195 ---- .535B .448A .448A .523 +.013 .510 2200 ---- .549B .459A .459A .536 +.013 .523 1 28 2205 ---- .563B .471A .471A .550 +.014 .536 2210 ---- .576B .483A .483A .564 +.014 .550 2215 ---- .591B .495A .495A .578 +.014 .564 2220 ---- .608B .508A .508A .593 +.015 .578 2225 ---- .623B .521A .521A .608 +.015 .593 6 2230 ---- .639B .534A .534A .623 +.015 .608 2235 ---- .655B .547A .547A .639 +.016 .623 2240 ---- .672B .561A .561A .655 +.017 .638 2245 ---- .689B .575A .575A .671 +.017 .654 2250 ---- .705B .588A .588A .688 +.018 .670 2 37 2255 ---- .723B .604A .604A .705 +.019 .686 2260 .725 .741B .619A .741B .722 +.019 1 .703 2265 ---- .759B .634A .634A .739 +.019 .720 2270 ---- .777B .649A .649A .757 +.020 .737 1 2275 ---- .797B .665A .665A .776 +.021 .755 3 2280 ---- .816B .681A .681A .794 +.021 .773 7 2285 ---- .835B .698A .698A .813 +.022 .791 2290 ---- .855B .715A .715A .832 +.022 .810 2295 ---- .875B .731A .731A .851 +.023 .828 2300 ---- .896B .748A .748A .871 +.023 10 .848 201 221 2305 ---- .916B .766A .766A .891 +.024 .867 2310 .921 .939B .784A .897A .912 +.025 1 .887 2315 ---- .960B .803A .803A .933 +.026 .907 2320 ---- .983B .822A .822A .954 +.026 .928 2325 ---- 1.004B .841A .841A .975 +.026 .949 53 2330 ---- 1.028B .860A .860A .997 +.027 .970 2335 ---- 1.051B .881A .881A 1.019 +.028 .991 2340 ---- 1.074B .900A .900A 1.042 +.029 1.013 1 2345 ---- 1.098B .921A .921A 1.065 +.030 1.035 4 2350 ---- 1.121B .942A .942A 1.088 +.030 1.058 98 2355 ---- 1.147B .963A .963A 1.112 +.031 1.081 2 2360 ---- 1.172B .985A .985A 1.135 +.031 1.104 2365 ---- 1.197B 1.007A 1.007A 1.160 +.033 1.127 2 2370 ---- 1.222B 1.029A 1.029A 1.184 +.033 1.151 2 2375 ---- 1.248B 1.051A 1.051A 1.209 +.033 1.176 3 37 2380 ---- 1.275B 1.074A 1.074A 1.234 +.034 1.200 2 2385 ---- 1.301B 1.097A 1.097A 1.260 +.035 1.225 2390 ---- 1.328B 1.121A 1.121A 1.286 +.036 1.250 1 2395 ---- 1.355B 1.146A 1.146A 1.312 +.036 1.276 1 2400 ---- 1.383B 1.173A 1.173A 1.338 +.037 1.301 3 2405 ---- 1.410B 1.197A 1.197A 1.365 +.037 1.328 2410 ---- 1.438B 1.222A 1.222A 1.392 +.038 1.354 2415 ---- 1.467B 1.247A 1.247A 1.420 +.039 1.381 2420 ---- 1.496B 1.272A 1.272A 1.448 +.040 1.408 2425 ---- 1.525B 1.298A 1.298A 1.476 +.041 1.435 2 2430 ---- 1.555B 1.324A 1.324A 1.504 +.041 1.463 2435 ---- 1.585B 1.351A 1.351A 1.533 +.042 1.491 2440 ---- 1.615B 1.377A 1.377A 1.562 +.042 10 1.520 2445 ---- 1.645B 1.404A 1.404A 1.592 +.044 1.548 2450 ---- 1.675B 1.432A 1.432A 1.621 +.044 1.577 5 2455 ---- 1.706B 1.459A 1.459A 1.651 +.044 1.607 2 2460 ---- 1.738B 1.487A 1.487A 1.682 +.046 1.636 2465 ---- 1.770B 1.515A 1.515A 1.712 +.046 1.666 2470 ---- 1.802B 1.544A 1.544A 1.743 +.046 1.697 2475 ---- 1.834B 1.573A 1.573A 1.774 +.047 1.727 2 2480 ---- 1.866B 1.602A 1.602A 1.806 +.048 1.758 2485 ---- 1.899B 1.632A 1.632A 1.838 +.049 1.789 2490 ---- 1.932B 1.662A 1.662A 1.870 +.049 1.821 2495 1.874 1.966B 1.692A 1.739A 1.902 +.050 6 1.852 2500 ---- 1.998B 1.722A 1.722A 1.935 +.051 1.884 2505 ---- 2.033B 1.753A 1.753A 1.968 +.051 1.917 2510 ---- 2.066B 1.784A 1.784A 2.001 +.052 1.949 2515 ---- 2.098B 1.815A 1.815A 2.035 +.053 1.982 2520 ---- 2.132B 1.846A 1.846A 2.069 +.054 2.015 2525 ---- 2.170B 1.878A 1.878A 2.103 +.054 2.049 2530 ---- 2.203B 1.910A 1.910A 2.137 +.055 2.082 2535 ---- 2.238B 1.943A 1.943A 2.172 +.056 2.116 2540 ---- 2.273B 1.975A 1.975A 2.207 +.057 2.150 2545 ---- 2.309B 2.008A 2.008A 2.242 +.057 2.185 2550 ---- 2.350B 2.042A 2.042A 2.277 +.057 2.220 1 2555 ---- 2.382B 2.075A 2.075A 2.313 +.058 2.255 2560 ---- 2.419B 2.109A 2.109A 2.349 +.059 2.290 2565 ---- 2.456B 2.143A 2.143A 2.385 +.060 2.325 2570 ---- 2.493B 2.177A 2.177A 2.421 +.060 2.361 2575 ---- 2.534B 2.212A 2.212A 2.458 +.061 2.397 2580 ---- 2.568B 2.257A 2.257A 2.494 +.061 2.433 2585 ---- 2.605B 2.292A 2.292A 2.531 +.061 2.470 2590 ---- 2.643B 2.327A 2.327A 2.569 +.063 2.506 2595 ---- 2.681B 2.363A 2.363A 2.606 +.063 2.543 2600 ---- 2.724B 2.388A 2.388A 2.644 +.064 2.580 1 2605 ---- 2.719B 2.434A 2.434A 2.682 +.064 2.618 2610 ---- 2.747B 2.470A 2.470A 2.720 +.065 2.655 2615 ---- 2.768B 2.506A 2.506A 2.758 +.065 2.693 2620 ---- 2.805B 2.543A 2.543A 2.797 +.066 2.731 2625 ---- 2.918B 2.570A 2.570A 2.836 +.067 2.769 2630 ---- 2.886B 2.617A 2.617A 2.875 +.067 2.808 2635 ---- 2.926B 2.654A 2.654A 2.914 +.068 2.846 2640 ---- 2.966B 2.692A 2.692A 2.953 +.068 2.885 2650 ---- 3.119B 2.758A 2.758A 3.033 +.070 2.963 2675 ---- 3.324B 2.950A 2.950A 3.234 +.072 3.162 1 2700 ---- 3.532B 3.148A 3.148A 3.440 +.075 3.365 2725 ---- 3.743B 3.349A 3.349A 3.649 +.078 3.571 2750 ---- 3.959B 3.556A 3.556A 3.861 +.079 3.782 1 2775 ---- 4.175B 3.765A 3.765A 4.077 +.082 3.995 2800 ---- 4.397B 3.977A 3.977A 4.296 +.084 4.212 2825 ---- 4.620B 4.193A 4.193A 4.517 +.086 4.431 2 2850 ---- 4.846B 4.412A 4.412A 4.740 +.088 4.652 1 2875 ---- 5.073B 4.632A 4.632A 4.965 +.089 4.876 1 2900 ---- 5.301B 4.856A 4.856A 5.192 +.091 5.101 1 2925 ---- 5.533B 5.081A 5.081A 5.421 +.092 5.329 1 2950 ---- 5.765B 5.308A 5.308A 5.651 +.093 5.558 1 2975 ---- 5.998B 5.536A 5.536A 5.883 +.094 5.789 3000 ---- 6.233B 5.767A 5.767A 6.117 +.096 6.021 3025 ---- 6.469B 5.998A 5.998A 6.351 +.096 6.255 3050 ---- 6.706B 6.231A 6.231A 6.587 +.097 6.490 2 3075 ---- 6.944B 6.465A 6.465A 6.824 +.098 6.726 3100 ---- 7.183B 6.701A 6.701A 7.062 +.099 6.963 3125 ---- 7.423B 6.937A 6.937A 7.301 +.100 7.201 2 3150 ---- 7.663B 7.174A 7.174A 7.540 +.100 7.440 3175 ---- 7.905B 7.413A 7.413A 7.780 +.100 7.680 3200 ---- 8.147B 7.652A 7.652A 8.021 +.100 7.921 2 3225 ---- 8.389B 7.892A 7.892A 8.263 +.101 8.162 3250 ---- 8.633B 8.133A 8.133A 8.505 +.101 8.404 3275 ---- 8.876B 8.374A 8.374A 8.748 +.101 8.647 3300 ---- 9.048B 8.616A 8.616A 8.992 +.102 8.890 3325 ---- 9.232B 8.859A 8.859A 9.236 +.102 9.134 3350 ---- ---- 9.102A 9.102A 9.480 +.102 9.378 3375 ---- ---- 9.410A 9.410A 9.725 +.102 9.623 3400 ---- ---- ---- ---- 9.971 +.103 9.868 1 3425 ---- ---- ---- ---- 10.216 +.102 10.114 3450 ---- ---- ---- ---- 10.462 +.102 10.360 3500 ---- ---- ---- ---- 10.956 +.103 10.853 4000 ---- ---- ---- ---- 15.938 +.102 15.836 5000 ---- ---- ---- ---- 25.938 +.102 25.836 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .004 UNCH .004 10000 ---- ---- ---- ---- 75.938 +.102 75.836 1025 ---- ---- ---- ---- .004 UNCH .004 1050 ---- ---- ---- ---- .005 UNCH .005 1075 ---- ---- ---- ---- .006 UNCH .006 1100 ---- ---- ---- ---- .006 UNCH .006 1125 ---- ---- ---- ---- .007 UNCH .007 1150 ---- ---- ---- ---- .007 -.001 .008 1175 ---- ---- ---- ---- .008 UNCH .008 1200 ---- ---- ---- ---- .009 UNCH .009 1225 ---- ---- ---- ---- .010 UNCH .010 1250 ---- ---- ---- ---- .011 UNCH .011 1275 ---- ---- ---- ---- .012 UNCH .012 1300 ---- ---- ---- ---- .013 -.001 .014 233 1325 ---- ---- ---- ---- .014 -.001 .015 1 1350 ---- ---- ---- ---- .016 UNCH .016 1375 ---- ---- ---- ---- .018 UNCH .018 1 1400 ---- ---- ---- ---- .019 -.001 .020 1 1425 ---- ---- ---- ---- .021 -.001 .022 1450 ---- ---- ---- ---- .024 UNCH .024 1475 ---- ---- ---- ---- .026 -.001 .027 1500 ---- ---- ---- ---- .029 -.001 .030 1000 1525 ---- ---- ---- ---- .033 UNCH .033 215 1550 ---- ---- ---- ---- .036 -.001 .037 40 1575 ---- ---- ---- ---- .041 UNCH .041 19 1600 ---- ---- .045A .045A .045 -.001 .046 2000 1625 ---- ---- ---- ---- .051 UNCH .051 4 17 1650 ---- ---- ---- ---- .057 UNCH .057 62 1675 ---- ---- ---- ---- .064 UNCH .064 107 1700 ---- ---- ---- ---- .071 -.001 .072 1002 1725 ---- ---- .079A .079A .080 UNCH .080 28 1750 ---- ---- .088A .088A .090 UNCH .090 126 1775 ---- ---- .097A .097A .101 +.001 .100 17 1800 .110 .110 .108A .110 .113 UNCH 5 .113 108 1825 ---- ---- .120A .120A .127 +.001 .126 9 1850 ---- ---- .133A .133A .143 +.002 .141 12 1875 ---- ---- .148A .148A .160 +.001 .159 139 1900 ---- ---- .165A .165A .180 +.002 .178 30 1925 ---- ---- .184A .184A .202 +.002 .200 6 1950 ---- .226B .206A .206A .227 +.003 .224 6 1975 ---- .255B .230A .230A .256 +.005 .251 12 2000 ---- .287B .257A .257A .287 +.005 .282 136 2025 ---- .323B .287A .287A .323 +.006 .317 2050 ---- .364B .321A .321A .363 +.008 .355 2075 ---- .409B .359A .359A .407 +.009 .398 14 2100 .434 .460B .402A .426A .457 +.011 4 .446 20 2125 ---- .516B .449A .449A .512 +.012 .500 5 2150 ---- .580B .502A .502A .573 +.014 .559 50 2175 ---- .649B .561A .561A .641 +.017 .624 26 2200 .703 .726B .625A .697A .715 +.019 5 .696 10 2225 .798 .809B .696A .777A .796 +.022 14 .774 30 2250 ---- .900B .774A .774A .884 +.024 .860 7 2275 ---- .998B .860A .860A .979 +.027 .952 7 2300 1.063 1.104B .952A 1.104B 1.081 +.029 15 1.052 38 2325 1.182 1.217B 1.052A 1.217B 1.190 +.031 2 1.159 1 2350 ---- 1.339B 1.159A 1.159A 1.307 +.033 1.274 2 2375 ---- 1.467B 1.273A 1.273A 1.430 +.034 1.396 2400 ---- 1.603B 1.397A 1.397A 1.561 +.036 1.525 3 2425 ---- 1.745B 1.525A 1.525A 1.700 +.039 1.661 6 2450 ---- 1.896B 1.660A 1.660A 1.846 +.042 1.804 2 2475 ---- 2.053B 1.802A 1.802A 1.999 +.045 1.954 7 2500 ---- 2.216B 1.951A 1.951A 2.158 +.047 2.111 4 2525 ---- 2.386B 2.107A 2.107A 2.324 +.051 2.273 2550 ---- 2.561B 2.268A 2.268A 2.496 +.054 2.442 4 2575 2.691 2.742B 2.435A 2.652A 2.674 +.058 3 2.616 2 2600 ---- 2.927B 2.608A 2.608A 2.856 +.061 2.795 8 2625 ---- 3.117B 2.786A 2.786A 3.043 +.064 2.979 3 2650 3.252 3.311B 2.969A 3.210A 3.235 +.067 2 3.168 1 2 2675 ---- 3.509B 3.157A 3.157A 3.430 +.069 3.361 1 2 2700 ---- 3.711B 3.349A 3.349A 3.629 +.071 3.558 3 2725 ---- 3.917B 3.545A 3.545A 3.832 +.074 3.758 1 2 2750 ---- 4.125B 3.745A 3.745A 4.037 +.075 3.962 3 2775 ---- 4.337B 3.948A 3.948A 4.246 +.076 4.170 2800 ---- 4.551B 4.155A 4.155A 4.458 +.078 4.380 2825 ---- 4.768B 4.365A 4.365A 4.673 +.080 4.593 2850 ---- 4.987B 4.577A 4.577A 4.890 +.082 4.808 1 2875 ---- 5.207B 4.792A 4.792A 5.109 +.083 5.026 1 2900 ---- 5.432B 5.008A 5.008A 5.331 +.085 5.246 2925 ---- 5.657B 5.228A 5.228A 5.554 +.086 5.468 2950 ---- 5.884B 5.450A 5.450A 5.779 +.087 5.692 1 2975 ---- 6.112B 5.673A 5.673A 6.006 +.089 5.917 3000 ---- 6.341B 5.898A 5.898A 6.234 +.090 6.144 1 3025 ---- 6.572B 6.124A 6.124A 6.463 +.091 6.372 2 3050 ---- 6.804B 6.352A 6.352A 6.694 +.092 6.602 1 3075 ---- 7.038B 6.581A 6.581A 6.926 +.093 6.833 1 3100 ---- 7.271B 6.812A 6.812A 7.159 +.094 7.065 3125 ---- 7.507B 7.043A 7.043A 7.393 +.095 7.298 5 3150 ---- 7.743B 7.276A 7.276A 7.628 +.096 7.532 1 3175 ---- 7.980B 7.510A 7.510A 7.864 +.097 7.767 2 3200 ---- 8.218B 7.744A 7.744A 8.100 +.096 8.004 3 3225 ---- 8.457B 7.980A 7.980A 8.338 +.098 8.240 4 3250 ---- 8.696B 8.216A 8.216A 8.576 +.098 8.478 2 3275 ---- 8.936B 8.454A 8.454A 8.815 +.098 8.717 6 3300 ---- 9.177B 8.692A 8.692A 9.055 +.099 8.956 3 3325 ---- 9.418B 8.931A 8.931A 9.295 +.099 9.196 8 3350 ---- 9.660B 9.170A 9.170A 9.536 +.100 9.436 9 3375 ---- 9.903B 9.410A 9.410A 9.777 +.099 9.678 10 3400 ---- 10.146B 9.651A 9.651A 10.019 +.100 9.919 12 3425 ---- 10.389B 9.892A 9.892A 10.262 +.100 10.162 2 3450 ---- 10.633B 10.134A 10.134A 10.505 +.101 10.404 3500 ---- 11.074B 10.619A 10.619A 10.992 +.101 10.891 3 11 4000 ---- ---- ---- ---- 15.938 +.102 15.836 5000 ---- ---- ---- ---- 25.938 +.102 25.836 6000 ---- ---- ---- ---- 35.938 +.102 35.836 7000 ---- ---- ---- ---- 45.938 +.102 45.836 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 55.938 +.102 55.836 825 ---- ---- ---- ---- .002 +.001 .001 850 ---- ---- ---- ---- .002 UNCH .002 15 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 65.938 +.102 65.836 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 UNCH .003 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .013 UNCH .013 1175 ---- ---- ---- ---- .014 -.001 .015 1200 ---- ---- ---- ---- .015 -.001 .016 1225 ---- ---- ---- ---- .017 UNCH .017 1250 ---- ---- ---- ---- .018 -.001 .019 1275 ---- ---- ---- ---- .020 -.001 .021 1300 ---- ---- ---- ---- .022 -.001 .023 1325 ---- ---- ---- ---- .024 -.001 .025 1350 ---- ---- ---- ---- .026 -.001 .027 1375 ---- ---- ---- ---- .029 -.001 .030 1400 ---- ---- ---- ---- .032 UNCH .032 1425 ---- ---- ---- ---- .035 -.001 .036 1450 ---- ---- ---- ---- .039 UNCH .039 1475 ---- ---- ---- ---- .043 UNCH .043 1500 ---- ---- ---- ---- .048 UNCH .048 1525 ---- ---- ---- ---- .053 UNCH .053 1550 ---- ---- ---- ---- .059 UNCH .059 1575 ---- ---- ---- ---- .065 UNCH .065 1600 ---- ---- ---- ---- .072 UNCH .072 100 1625 ---- ---- ---- ---- .080 UNCH .080 1650 ---- ---- ---- ---- .089 UNCH .089 1675 ---- ---- ---- ---- .098 UNCH .098 1 1700 ---- ---- .107A .107A .109 UNCH .109 2 1725 ---- ---- .118A .118A .121 UNCH .121 2 1750 ---- ---- .130A .130A .134 UNCH .134 1 1775 ---- ---- .144A .144A .149 UNCH .149 3 1800 ---- ---- .158A .158A .165 UNCH .165 6 1825 ---- ---- .175A .175A .183 -.001 .184 3 1850 ---- ---- .193A .193A .204 UNCH .204 2 1875 ---- ---- .213A .213A .226 UNCH .226 2 1900 ---- ---- .235A .235A .251 +.001 .250 5 1925 ---- ---- .259A .259A .279 +.001 .278 1 1950 ---- .310B .286A .286A .310 +.002 .308 8 1975 ---- .344B .316A .316A .344 +.003 .341 2000 ---- .383B .349A .349A .382 +.004 .378 22 2025 ---- .425B .385A .385A .423 +.004 .419 2050 ---- .472B .425A .425A .469 +.006 .463 10 2075 ---- .523B .470A .470A .520 +.008 .512 2100 .537 .580B .518A .580B .575 +.009 1 .566 2125 ---- .643B .572A .572A .636 +.011 .625 2150 ---- .710B .630A .630A .702 +.013 .689 2175 ---- .785B .695A .695A .774 +.015 .759 2200 ---- .865B .764A .764A .851 +.015 .836 1 2225 .895 .952B .840A .952B .935 +.017 2 .918 2250 ---- 1.045B .922A .922A 1.025 +.019 1.006 3 2275 ---- 1.144B 1.010A 1.010A 1.122 +.021 1.101 2300 ---- 1.250B 1.104A 1.104A 1.225 +.022 1.203 2325 ---- 1.363B 1.205A 1.205A 1.334 +.023 1.311 2350 ---- 1.482B 1.313A 1.313A 1.451 +.026 1.425 2375 ---- 1.609B 1.426A 1.426A 1.574 +.029 1.545 2400 ---- 1.742B 1.547A 1.547A 1.704 +.032 1.672 2 2425 ---- 1.881B 1.675A 1.675A 1.840 +.036 1.804 2450 ---- 2.028B 1.808A 1.808A 1.982 +.038 1.944 1 2475 ---- 2.178B 1.946A 1.946A 2.130 +.041 2.089 2 2500 ---- 2.335B 2.091A 2.091A 2.284 +.044 2.240 2525 ---- 2.497B 2.241A 2.241A 2.443 +.047 2.396 2550 ---- 2.666B 2.397A 2.397A 2.607 +.051 2.556 2575 ---- 2.837B 2.558A 2.558A 2.777 +.055 2.722 2600 ---- 3.015B 2.724A 2.724A 2.951 +.057 2.894 4 2625 ---- 3.197B 2.894A 2.894A 3.130 +.057 3.073 2650 ---- 3.382B 3.070A 3.070A 3.313 +.057 3.256 2 2675 ---- 3.572B 3.250A 3.250A 3.500 +.059 3.441 2 2700 ---- 3.764B 3.434A 3.434A 3.691 +.061 3.630 2 2725 ---- 3.961B 3.622A 3.622A 3.886 +.065 3.821 2 2750 ---- 4.161B 3.814A 3.814A 4.084 +.068 4.016 4 2775 ---- 4.366B 4.009A 4.009A 4.285 +.070 4.215 2800 ---- 4.572B 4.206A 4.206A 4.489 +.073 4.416 2 2825 ---- 4.781B 4.409A 4.409A 4.695 +.074 4.621 2 2850 ---- 4.992B 4.613A 4.613A 4.904 +.075 4.829 2875 ---- 5.205B 4.820A 4.820A 5.115 +.076 5.039 2900 ---- 5.422B 5.029A 5.029A 5.329 +.077 5.252 2925 ---- 5.640B 5.242A 5.242A 5.545 +.078 5.467 2950 ---- 5.858B 5.455A 5.455A 5.763 +.079 5.684 2975 ---- 6.081B 5.671A 5.671A 5.983 +.081 5.902 3000 ---- 6.303B 5.890A 5.890A 6.205 +.082 6.123 3025 ---- 6.528B 6.110A 6.110A 6.428 +.084 6.344 3050 ---- 6.755B 6.331A 6.331A 6.653 +.085 6.568 3075 ---- 6.981B 6.555A 6.555A 6.879 +.086 6.793 3100 ---- 7.211B 6.780A 6.780A 7.106 +.087 7.019 3125 ---- 7.441B 7.005A 7.005A 7.334 +.087 7.247 3150 ---- 7.672B 7.232A 7.232A 7.564 +.089 7.475 3175 ---- 7.904B 7.460A 7.460A 7.794 +.089 7.705 2 3200 ---- 8.136B 7.690A 7.690A 8.026 +.090 7.936 3225 ---- 8.370B 7.920A 7.920A 8.258 +.090 8.168 3250 ---- 8.605B 8.152A 8.152A 8.492 +.091 8.401 3275 ---- 8.840B 8.384A 8.384A 8.726 +.091 8.635 3300 ---- 9.076B 8.617A 8.617A 8.961 +.091 8.870 3325 ---- 9.313B 8.851A 8.851A 9.196 +.091 9.105 3350 ---- 9.550B 9.086A 9.086A 9.433 +.091 9.342 3375 ---- 9.789B 9.322A 9.322A 9.670 +.091 9.579 3400 ---- 10.028B 9.558A 9.558A 9.908 +.091 9.817 3425 ---- 10.267B 9.795A 9.795A 10.146 +.091 10.055 3450 ---- 10.507B 10.033A 10.033A 10.385 +.091 10.294 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .013 UNCH .013 10000 ---- ---- ---- ---- 75.740 +.102 75.638 1025 ---- ---- ---- ---- .015 UNCH .015 1050 ---- ---- ---- ---- .016 UNCH .016 157 1075 ---- ---- ---- ---- .018 UNCH .018 1100 ---- ---- ---- ---- .019 UNCH .019 1 1125 ---- ---- ---- ---- .021 UNCH .021 1150 ---- ---- ---- ---- .022 UNCH .022 1175 ---- ---- ---- ---- .024 UNCH .024 1200 ---- ---- ---- ---- .026 UNCH .026 9 1225 ---- ---- ---- ---- .028 UNCH .028 1250 ---- ---- ---- ---- .030 UNCH .030 1275 ---- ---- ---- ---- .032 -.001 .033 1300 ---- ---- ---- ---- .035 UNCH .035 1325 ---- ---- ---- ---- .038 UNCH .038 1350 ---- ---- ---- ---- .041 UNCH .041 1375 ---- ---- ---- ---- .044 -.001 .045 1400 ---- ---- ---- ---- .049 UNCH .049 102 1425 ---- ---- ---- ---- .053 -.001 .054 1450 ---- ---- ---- ---- .059 UNCH .059 1475 ---- ---- ---- ---- .065 UNCH .065 1500 ---- ---- ---- ---- .071 -.001 .072 2 1525 ---- ---- ---- ---- .079 -.001 .080 6 1550 ---- ---- ---- ---- .087 -.001 .088 2 1575 ---- ---- ---- ---- .097 UNCH .097 1600 ---- ---- ---- ---- .107 UNCH .107 40 1625 ---- ---- ---- ---- .118 UNCH .118 42 1650 ---- ---- .130A .130A .130 -.001 .131 42 1675 ---- ---- .143A .143A .143 -.001 .144 171 1700 ---- ---- .156A .156A .158 UNCH .158 148 1725 ---- ---- .171A .171A .174 UNCH .174 2 1750 ---- ---- .186A .186A .192 UNCH .192 52 1775 ---- ---- .203A .203A .211 UNCH .211 1800 ---- ---- .222A .222A .232 UNCH .232 26 1825 ---- ---- .243A .243A .256 UNCH .256 10 1850 ---- ---- .266A .266A .281 UNCH .281 132 1875 ---- ---- .291A .291A .310 +.001 .309 14 1900 ---- ---- .319A .319A .341 +.001 .340 4 1925 ---- ---- .350A .350A .375 +.002 .373 1950 ---- ---- .383A .383A .412 +.002 .410 20 1975 ---- .451B .420A .420A .453 +.003 .450 2000 ---- .497B .460A .460A .498 +.004 .494 152 2025 ---- .547B .504A .504A .547 +.005 .542 2050 ---- .602B .552A .552A .601 +.007 .594 140 2075 ---- .663B .604A .604A .659 +.008 .651 1 2100 ---- .728B .661A .661A .723 +.010 .713 48 2125 ---- .797B .722A .722A .791 +.011 .780 2150 ---- .873B .789A .789A .865 +.013 .852 40 2175 ---- .955B .861A .861A .945 +.015 .930 2200 ---- 1.043B .938A .938A 1.030 +.017 1.013 103 2225 ---- 1.134B 1.021A 1.021A 1.121 +.019 1.102 8 2250 ---- 1.234B 1.109A 1.109A 1.218 +.021 1.197 2275 ---- 1.339B 1.204A 1.204A 1.320 +.022 1.298 2300 ---- 1.450B 1.304A 1.304A 1.429 +.025 1.404 101 2325 ---- 1.569B 1.411A 1.411A 1.543 +.026 1.517 7 2350 ---- 1.691B 1.523A 1.523A 1.663 +.028 1.635 6 2375 ---- 1.822B 1.642A 1.642A 1.789 +.030 1.759 2400 ---- 1.956B 1.766A 1.766A 1.921 +.032 1.889 9 100 2425 ---- 2.097B 1.896A 1.896A 2.058 +.034 2.024 2450 ---- 2.242B 2.032A 2.032A 2.201 +.036 2.165 2475 ---- 2.394B 2.173A 2.173A 2.349 +.039 2.310 2 2500 ---- 2.550B 2.318A 2.318A 2.502 +.041 2.461 63 2525 ---- 2.711B 2.468A 2.468A 2.660 +.043 2.617 2550 ---- 2.876B 2.624A 2.624A 2.822 +.045 2.777 2575 ---- 3.046B 2.784A 2.784A 2.990 +.048 2.942 2600 ---- 3.220B 2.948A 2.948A 3.161 +.050 3.111 26 2625 ---- 3.399B 3.117A 3.117A 3.337 +.052 3.285 2650 ---- 3.581B 3.290A 3.290A 3.517 +.055 3.462 1 2675 ---- 3.767B 3.467A 3.467A 3.701 +.057 3.644 2700 ---- 3.956B 3.648A 3.648A 3.888 +.059 3.829 1 2725 ---- 4.149B 3.833A 3.833A 4.078 +.060 4.018 2750 ---- 4.345B 4.021A 4.021A 4.272 +.062 4.210 2775 ---- 4.543B 4.212A 4.212A 4.469 +.064 4.405 2800 ---- 4.745B 4.406A 4.406A 4.668 +.065 4.603 2825 ---- 4.949B 4.604A 4.604A 4.871 +.067 4.804 1 2850 ---- 5.156B 4.804A 4.804A 5.075 +.067 5.008 2875 ---- 5.365B 5.006A 5.006A 5.283 +.069 5.214 2900 ---- 5.576B 5.212A 5.212A 5.492 +.070 5.422 2925 ---- 5.789B 5.419A 5.419A 5.704 +.071 5.633 2950 ---- 6.005B 5.629A 5.629A 5.918 +.073 5.845 2975 ---- 6.222B 5.841A 5.841A 6.133 +.073 6.060 3000 ---- 6.441B 6.055A 6.055A 6.351 +.075 6.276 3025 ---- 6.661B 6.270A 6.270A 6.570 +.076 6.494 3050 ---- 6.883B 6.488A 6.488A 6.791 +.078 6.713 3075 ---- 7.106B 6.706A 6.706A 7.013 +.079 6.934 3100 ---- 7.331B 6.927A 6.927A 7.236 +.080 7.156 3125 ---- 7.557B 7.149A 7.149A 7.461 +.081 7.380 3150 ---- 7.784B 7.372A 7.372A 7.687 +.083 7.604 1 3175 ---- 8.012B 7.596A 7.596A 7.914 +.084 7.830 3200 ---- 8.241B 7.822A 7.822A 8.142 +.085 8.057 1 3225 ---- 8.472B 8.049A 8.049A 8.371 +.086 8.285 3250 ---- 8.703B 8.277A 8.277A 8.601 +.087 8.514 3275 ---- 8.935B 8.506A 8.506A 8.832 +.088 8.744 3300 ---- 9.168B 8.736A 8.736A 9.064 +.089 8.975 2 3325 ---- 9.402B 8.966A 8.966A 9.296 +.089 9.207 3350 ---- 9.636B 9.198A 9.198A 9.529 +.089 9.440 3375 ---- 9.871B 9.430A 9.430A 9.763 +.090 9.673 3400 ---- 10.107B 9.663A 9.663A 9.998 +.091 9.907 1 3425 ---- 10.344B 9.897A 9.897A 10.233 +.091 10.142 1 3450 ---- 10.581B 10.131A 10.131A 10.469 +.092 10.377 3475 ---- 10.819B 10.366A 10.366A 10.705 +.092 10.613 1 3500 ---- 11.057B 10.602A 10.602A 10.942 +.092 10.850 1 3525 ---- 11.296B 10.838A 10.838A 11.180 +.093 11.087 2 3550 ---- 11.535B 11.075A 11.075A 11.418 +.093 11.325 1 3575 ---- 11.775B 11.313A 11.313A 11.657 +.094 11.563 2 3600 ---- 12.015B 11.550A 11.550A 11.896 +.094 11.802 3 3625 ---- 12.256B 11.789A 11.789A 12.136 +.094 12.042 2 3650 ---- 12.497B 12.028A 12.028A 12.376 +.094 12.282 5 3675 ---- 12.739B 12.268A 12.268A 12.617 +.095 12.522 3 3700 ---- 12.980B 12.508A 12.508A 12.858 +.095 12.763 5 3725 ---- 13.223B 12.748A 12.748A 13.100 +.096 13.004 2 3750 ---- 13.465B 12.989A 12.989A 13.342 +.096 13.246 3775 ---- 13.709B 13.230A 13.230A 13.584 +.096 13.488 3800 ---- 13.952B 13.472A 13.472A 13.827 +.097 13.730 3825 ---- 14.196B 13.713A 13.713A 14.070 +.097 13.973 3850 ---- 14.440B 13.956A 13.956A 14.314 +.098 14.216 3875 ---- 14.685B 14.199A 14.199A 14.558 +.098 14.460 3900 ---- 14.929B 14.442A 14.442A 14.802 +.098 14.704 3925 ---- 15.174B 14.685A 14.685A 15.046 +.098 14.948 3950 ---- 15.348B 14.929A 14.929A 15.291 +.099 15.192 3975 ---- 15.536B 15.173A 15.173A 15.536 +.099 15.437 4000 ---- 15.729B 15.417A 15.417A 15.782 +.100 15.682 4025 ---- ---- 15.662A 15.662A 16.027 +.099 15.928 4050 ---- ---- 15.968A 15.968A 16.273 +.099 16.174 4075 ---- ---- ---- ---- 16.519 +.099 16.420 4500 ---- ---- ---- ---- 20.740 +.102 20.638 5000 ---- ---- ---- ---- 25.740 +.102 25.638 6000 ---- ---- ---- ---- 35.740 +.102 35.638 7000 ---- ---- ---- ---- 45.740 +.102 45.638 725 ---- ---- ---- ---- .004 UNCH .004 263 750 ---- ---- ---- ---- .004 UNCH .004 775 ---- ---- ---- ---- .005 UNCH .005 800 ---- ---- ---- ---- .006 +.001 .005 8000 ---- ---- ---- ---- 55.740 +.102 55.638 825 ---- ---- ---- ---- .006 UNCH .006 850 ---- ---- ---- ---- .007 UNCH .007 875 ---- ---- ---- ---- .008 UNCH .008 900 ---- ---- ---- ---- .009 UNCH .009 9000 ---- ---- ---- ---- 65.740 +.102 65.638 925 ---- ---- ---- ---- .010 UNCH .010 950 ---- ---- ---- ---- .011 UNCH .011 975 ---- ---- ---- ---- .012 UNCH .012 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .023 -.001 .024 10000 ---- ---- ---- ---- 75.530 +.102 75.428 1025 ---- ---- ---- ---- .025 -.001 .026 1050 ---- ---- ---- ---- .027 -.001 .028 1075 ---- ---- ---- ---- .029 -.001 .030 1100 ---- ---- ---- ---- .031 -.001 .032 1125 ---- ---- ---- ---- .033 -.001 .034 1150 ---- ---- ---- ---- .036 -.001 .037 1175 ---- ---- ---- ---- .039 -.001 .040 1200 ---- ---- ---- ---- .042 -.001 .043 1225 ---- ---- ---- ---- .045 -.001 .046 1250 ---- ---- ---- ---- .049 -.001 .050 1275 ---- ---- ---- ---- .053 -.001 .054 1300 ---- ---- ---- ---- .058 -.001 .059 1325 ---- ---- ---- ---- .063 -.001 .064 1350 ---- ---- ---- ---- .069 -.001 .070 1375 ---- ---- ---- ---- .076 -.001 .077 1400 ---- ---- ---- ---- .083 -.001 .084 100 1425 ---- ---- ---- ---- .091 -.001 .092 1450 ---- ---- ---- ---- .100 -.001 .101 1475 ---- ---- ---- ---- .109 -.002 .111 1500 ---- ---- ---- ---- .120 -.002 .122 1525 ---- ---- ---- ---- .132 -.001 .133 1550 ---- ---- ---- ---- .144 -.002 .146 5 1575 ---- ---- ---- ---- .158 -.002 .160 1600 ---- ---- ---- ---- .173 -.002 .175 1625 ---- ---- .190A .190A .190 -.001 .191 1650 ---- ---- .207A .207A .207 -.002 .209 1675 ---- ---- .224A .224A .226 -.002 .228 1700 ---- ---- .243A .243A .247 -.001 .248 1725 ---- ---- .264A .264A .269 -.001 .270 1750 ---- ---- .287A .287A .294 -.001 .295 1 1775 ---- ---- .311A .311A .320 -.001 .321 1800 ---- ---- .335A .335A .349 UNCH .349 100 1825 ---- ---- .366A .366A .380 UNCH .380 19 1850 ---- ---- .397A .397A .414 UNCH .414 1875 ---- ---- .431A .431A .451 +.001 .450 1900 ---- ---- .468A .468A .491 +.002 .489 1925 ---- ---- .507A .507A .534 +.002 .532 1950 ---- ---- .549A .549A .580 +.002 .578 1975 ---- ---- .595A .595A .630 +.003 .627 2000 ---- ---- .645A .645A .684 +.003 .681 2025 ---- .740B .698A .698A .742 +.004 .738 2050 ---- .804B .755A .755A .805 +.006 .799 2 2075 ---- .872B .816A .816A .871 +.006 .865 2100 ---- .945B .881A .881A .942 +.007 .935 100 2125 ---- 1.023B .951A .951A 1.018 +.008 1.010 12 2150 ---- 1.106B 1.025A 1.025A 1.099 +.009 1.090 4 2175 ---- 1.194B 1.104A 1.104A 1.184 +.010 1.174 8 2200 ---- 1.287B 1.188A 1.188A 1.275 +.011 1.264 3 2225 ---- 1.381B 1.277A 1.277A 1.371 +.013 1.358 2250 ---- 1.485B 1.371A 1.371A 1.472 +.014 1.458 3 2275 ---- 1.594B 1.475A 1.475A 1.578 +.015 1.563 2300 ---- 1.708B 1.579A 1.579A 1.690 +.017 1.673 1 2325 ---- 1.827B 1.688A 1.688A 1.806 +.018 1.788 2350 ---- 1.951B 1.803A 1.803A 1.928 +.020 1.908 2375 ---- 2.080B 1.923A 1.923A 2.054 +.021 2.033 2400 ---- 2.214B 2.047A 2.047A 2.185 +.023 2.162 2425 ---- 2.353B 2.176A 2.176A 2.321 +.025 2.296 4 2450 ---- 2.496B 2.310A 2.310A 2.461 +.027 2.434 60 60 2475 ---- 2.644B 2.449A 2.449A 2.606 +.029 2.577 2500 ---- 2.796B 2.592A 2.592A 2.755 +.031 2.724 2525 ---- 2.952B 2.739A 2.739A 2.909 +.033 2.876 2550 ---- 3.113B 2.891A 2.891A 3.066 +.035 3.031 2575 ---- 3.277B 3.047A 3.047A 3.228 +.037 3.191 2600 ---- 3.445B 3.206A 3.206A 3.394 +.039 3.355 2625 ---- 3.617B 3.370A 3.370A 3.563 +.040 3.523 2650 ---- 3.792B 3.537A 3.537A 3.736 +.042 3.694 2675 ---- 3.970B 3.708A 3.708A 3.912 +.043 3.869 10 2700 ---- 4.152B 3.882A 3.882A 4.092 +.045 4.047 2725 ---- 4.336B 4.059A 4.059A 4.275 +.046 4.229 2750 ---- 4.524B 4.240A 4.240A 4.460 +.047 4.413 2775 ---- 4.714B 4.423A 4.423A 4.649 +.048 4.601 2800 ---- 4.907B 4.609A 4.609A 4.841 +.050 4.791 15 2825 ---- 5.103B 4.799A 4.799A 5.035 +.051 4.984 2850 ---- 5.301B 4.990A 4.990A 5.231 +.052 5.179 2875 ---- 5.502B 5.185A 5.185A 5.430 +.053 5.377 2900 ---- 5.704B 5.382A 5.382A 5.632 +.056 5.576 2925 ---- 5.909B 5.581A 5.581A 5.835 +.056 5.779 2950 ---- 6.116B 5.782A 5.782A 6.040 +.057 5.983 2975 ---- 6.324B 5.985A 5.985A 6.248 +.059 6.189 3000 ---- 6.535B 6.191A 6.191A 6.457 +.060 6.397 3025 ---- 6.747B 6.398A 6.398A 6.668 +.062 6.606 3050 ---- 6.961B 6.607A 6.607A 6.880 +.063 6.817 3075 ---- 7.177B 6.818A 6.818A 7.095 +.065 7.030 3100 ---- 7.393B 7.031A 7.031A 7.310 +.065 7.245 3125 ---- 7.612B 7.245A 7.245A 7.527 +.066 7.461 3150 ---- 7.831B 7.460A 7.460A 7.746 +.068 7.678 3175 ---- 8.052B 7.677A 7.677A 7.965 +.068 7.897 3200 ---- 8.275B 7.896A 7.896A 8.186 +.070 8.116 3225 ---- 8.498B 8.115A 8.115A 8.408 +.071 8.337 3250 ---- 8.723B 8.336A 8.336A 8.631 +.071 8.560 3275 ---- 8.948B 8.558A 8.558A 8.855 +.072 8.783 3300 ---- 9.174B 8.781A 8.781A 9.081 +.074 9.007 3325 ---- 9.402B 9.005A 9.005A 9.307 +.075 9.232 3350 ---- 9.630B 9.230A 9.230A 9.534 +.075 9.459 3375 ---- 9.859B 9.456A 9.456A 9.762 +.076 9.686 3400 ---- 10.089B 9.683A 9.683A 9.990 +.076 9.914 3425 ---- 10.320B 9.911A 9.911A 10.220 +.077 10.143 3450 ---- 10.552B 10.140A 10.140A 10.450 +.078 10.372 3475 ---- 10.784B 10.369A 10.369A 10.681 +.078 10.603 3500 ---- 11.017B 10.599A 10.599A 10.913 +.079 10.834 3 4000 ---- 15.782B 15.322A 15.322A 15.663 +.090 15.573 2 4500 ---- ---- ---- ---- 20.553 +.097 20.456 5000 ---- ---- ---- ---- 25.530 +.102 25.428 6000 ---- ---- ---- ---- 35.530 +.102 35.428 7000 ---- ---- ---- ---- 45.530 +.102 45.428 8000 ---- ---- ---- ---- 55.530 +.102 55.428 825 ---- ---- ---- ---- .013 -.001 .014 850 ---- ---- ---- ---- .015 UNCH .015 875 ---- ---- ---- ---- .016 UNCH .016 900 ---- ---- ---- ---- .017 -.001 .018 9000 ---- ---- ---- ---- 65.530 +.102 65.428 925 ---- ---- ---- ---- .019 UNCH .019 950 ---- ---- ---- ---- .020 -.001 .021 975 ---- ---- ---- ---- .022 UNCH .022 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .012 UNCH .012 1 10000 ---- ---- ---- ---- 75.240 +.102 75.138 1025 ---- ---- ---- ---- .014 UNCH .014 1050 ---- ---- ---- ---- .017 UNCH .017 1075 ---- ---- ---- ---- .020 UNCH .020 1100 ---- ---- ---- ---- .023 UNCH .023 1125 ---- ---- ---- ---- .027 UNCH .027 1150 ---- ---- ---- ---- .031 -.001 .032 1175 ---- ---- ---- ---- .036 UNCH .036 1200 ---- ---- ---- ---- .041 -.001 .042 1225 ---- ---- ---- ---- .047 -.001 .048 1250 ---- ---- ---- ---- .054 -.001 .055 1275 ---- ---- ---- ---- .061 -.001 .062 1300 ---- ---- ---- ---- .069 -.001 .070 1325 ---- ---- ---- ---- .078 -.001 .079 1350 ---- ---- ---- ---- .088 -.001 .089 1 1375 ---- ---- ---- ---- .099 -.001 .100 1 1400 ---- ---- ---- ---- .110 -.002 .112 1425 ---- ---- ---- ---- .123 -.001 .124 1450 ---- ---- ---- ---- .137 -.001 .138 1475 ---- ---- ---- ---- .152 -.001 .153 1500 ---- ---- ---- ---- .168 -.002 .170 1 1525 ---- ---- ---- ---- .186 -.001 .187 1550 ---- ---- ---- ---- .205 -.002 .207 1575 ---- ---- ---- ---- .226 -.001 .227 1600 ---- ---- ---- ---- .248 -.001 .249 101 1625 ---- ---- ---- ---- .272 -.001 .273 1650 ---- ---- ---- ---- .298 -.001 .299 1675 ---- ---- ---- ---- .326 -.001 .327 1700 ---- ---- ---- ---- .356 UNCH .356 1725 ---- ---- ---- ---- .388 UNCH .388 1750 ---- ---- ---- ---- .422 UNCH .422 1775 ---- ---- ---- ---- .459 UNCH .459 1800 ---- ---- ---- ---- .498 UNCH .498 17 1825 ---- ---- ---- ---- .540 +.001 .539 5 1850 ---- ---- ---- ---- .585 +.002 .583 100 1875 ---- ---- ---- ---- .632 +.002 .630 1900 ---- ---- ---- ---- .683 +.003 .680 1925 ---- ---- ---- ---- .737 +.003 .734 1950 ---- ---- ---- ---- .794 +.004 .790 1975 ---- ---- ---- ---- .855 +.005 .850 2000 ---- ---- ---- ---- .919 +.005 30 .914 31 2025 ---- ---- ---- ---- .987 +.006 .981 2050 ---- ---- ---- ---- 1.059 +.007 1.052 2075 ---- ---- 1.110A 1.110A 1.135 +.009 1.126 2100 ---- ---- ---- ---- 1.214 +.009 1.205 1 2125 ---- ---- ---- ---- 1.298 +.010 1.288 2150 ---- ---- 1.348A 1.348A 1.387 +.012 1.375 2175 ---- ---- ---- ---- 1.479 +.012 1.467 2200 ---- ---- ---- ---- 1.576 +.013 1.563 25 2225 ---- ---- ---- ---- 1.677 +.014 1.663 20 2250 ---- ---- ---- ---- 1.783 +.015 1.768 2275 ---- ---- ---- ---- 1.893 +.016 1.877 1 2300 ---- ---- ---- ---- 2.008 +.017 1.991 2325 ---- 2.120B 2.055A 2.055A 2.126 +.018 2.108 2350 ---- 2.244B 2.173A 2.173A 2.249 +.019 2.230 2375 ---- 2.373B 2.296A 2.296A 2.376 +.019 2.357 100 2400 ---- ---- ---- ---- 2.508 +.021 2.487 8 2425 ---- 2.643B 2.554A 2.554A 2.643 +.022 2.621 7 2450 ---- ---- ---- ---- 2.782 +.022 2.760 2475 ---- 2.928B 2.828A 2.828A 2.925 +.023 2.902 50 50 2500 ---- ---- ---- ---- 3.072 +.024 3.048 7 2525 ---- ---- ---- ---- 3.223 +.026 3.197 6 2550 ---- ---- ---- ---- 3.377 +.026 3.351 2575 ---- ---- ---- ---- 3.535 +.028 3.507 2600 ---- ---- ---- ---- 3.696 +.029 3.667 2625 ---- ---- ---- ---- 3.860 +.030 3.830 2650 ---- ---- ---- ---- 4.027 +.031 3.996 2675 ---- ---- ---- ---- 4.197 +.032 4.165 2700 ---- ---- ---- ---- 4.371 +.034 4.337 2725 ---- ---- ---- ---- 4.547 +.036 4.511 2750 ---- ---- ---- ---- 4.725 +.037 4.688 2775 ---- ---- ---- ---- 4.907 +.039 4.868 2800 ---- ---- ---- ---- 5.091 +.040 5.051 2825 ---- ---- ---- ---- 5.277 +.042 5.235 2850 ---- ---- ---- ---- 5.465 +.043 5.422 2875 ---- ---- ---- ---- 5.656 +.044 5.612 2900 ---- ---- ---- ---- 5.849 +.046 5.803 2925 ---- ---- ---- ---- 6.044 +.048 5.996 2950 ---- ---- ---- ---- 6.241 +.049 6.192 2975 ---- ---- ---- ---- 6.440 +.051 6.389 3000 ---- ---- ---- ---- 6.640 +.052 6.588 13 3025 ---- ---- ---- ---- 6.842 +.053 6.789 3050 ---- ---- ---- ---- 7.046 +.055 6.991 3075 ---- ---- ---- ---- 7.251 +.056 7.195 3100 ---- ---- ---- ---- 7.458 +.057 7.401 3125 ---- ---- ---- ---- 7.666 +.058 7.608 3150 ---- ---- ---- ---- 7.876 +.060 7.816 3175 ---- ---- ---- ---- 8.087 +.061 8.026 3200 ---- ---- ---- ---- 8.299 +.062 8.237 3225 ---- ---- ---- ---- 8.513 +.063 8.450 3250 ---- ---- ---- ---- 8.727 +.064 8.663 3275 ---- ---- ---- ---- 8.943 +.065 8.878 15 3300 ---- ---- ---- ---- 9.160 +.066 9.094 3325 ---- ---- ---- ---- 9.378 +.067 9.311 3350 ---- ---- ---- ---- 9.597 +.068 9.529 3375 ---- ---- ---- ---- 9.817 +.069 9.748 3400 ---- ---- ---- ---- 10.038 +.070 9.968 3425 ---- ---- ---- ---- 10.260 +.071 10.189 3450 ---- ---- ---- ---- 10.483 +.072 10.411 3475 ---- ---- ---- ---- 10.707 +.073 10.634 3500 ---- ---- ---- ---- 10.931 +.074 10.857 3525 ---- ---- ---- ---- 11.156 +.074 11.082 3550 ---- ---- ---- ---- 11.382 +.075 11.307 3575 ---- ---- ---- ---- 11.609 +.076 11.533 3600 ---- ---- ---- ---- 11.836 +.076 11.760 3625 ---- ---- ---- ---- 12.065 +.078 11.987 3650 ---- ---- ---- ---- 12.293 +.078 12.215 3675 ---- ---- ---- ---- 12.523 +.079 12.444 3700 ---- ---- ---- ---- 12.753 +.080 12.673 3725 ---- ---- ---- ---- 12.984 +.081 12.903 3750 ---- ---- ---- ---- 13.215 +.082 13.133 3775 ---- ---- ---- ---- 13.447 +.082 13.365 3800 ---- ---- ---- ---- 13.679 +.083 13.596 3825 ---- ---- ---- ---- 13.912 +.083 13.829 3850 ---- ---- ---- ---- 14.145 +.084 14.061 3875 ---- ---- ---- ---- 14.379 +.084 14.295 3900 ---- ---- ---- ---- 14.614 +.086 14.528 3925 ---- ---- ---- ---- 14.849 +.086 14.763 3950 ---- ---- ---- ---- 15.084 +.087 14.997 3975 ---- ---- ---- ---- 15.320 +.088 15.232 4000 ---- ---- ---- ---- 15.556 +.088 15.468 4025 ---- ---- ---- ---- 15.792 +.088 15.704 4050 ---- ---- ---- ---- 16.029 +.088 15.941 4075 ---- ---- ---- ---- 16.267 +.089 16.178 4500 ---- ---- ---- ---- 20.356 +.097 20.259 5000 ---- ---- ---- ---- 25.261 +.101 25.160 6000 ---- ---- ---- ---- 35.240 +.102 35.138 7000 ---- ---- ---- ---- 45.240 +.102 45.138 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 50.240 +.102 50.138 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 UNCH .002 8000 ---- ---- ---- ---- 55.240 +.102 55.138 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .004 -.001 .005 900 ---- ---- ---- ---- .006 UNCH .006 9000 ---- ---- ---- ---- 65.240 +.102 65.138 925 ---- ---- ---- ---- .007 UNCH .007 950 ---- ---- ---- ---- .008 UNCH .008 975 ---- ---- ---- ---- .010 UNCH .010 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .053 UNCH .053 1025 ---- ---- ---- ---- .060 +.001 .059 1050 ---- ---- ---- ---- .066 UNCH .066 1075 ---- ---- ---- ---- .073 UNCH .073 1100 ---- ---- ---- ---- .081 +.001 .080 1125 ---- ---- ---- ---- .089 UNCH .089 1150 ---- ---- ---- ---- .098 +.001 .097 1175 ---- ---- ---- ---- .107 +.001 .106 1200 ---- ---- ---- ---- .117 +.001 .116 1225 ---- ---- ---- ---- .128 +.001 .127 1250 ---- ---- ---- ---- .139 +.001 .138 1275 ---- ---- ---- ---- .151 +.001 .150 1300 ---- ---- ---- ---- .164 +.002 .162 1325 ---- ---- ---- ---- .177 +.002 .175 1350 ---- ---- ---- ---- .192 +.003 .189 1375 ---- ---- ---- ---- .207 +.003 .204 1400 ---- ---- ---- ---- .223 +.003 .220 1425 ---- ---- ---- ---- .240 +.003 .237 1450 ---- ---- ---- ---- .258 +.003 .255 1475 ---- ---- ---- ---- .278 +.004 .274 1500 ---- ---- ---- ---- .298 +.004 .294 1525 ---- ---- ---- ---- .320 +.004 .316 1550 ---- ---- ---- ---- .343 +.004 .339 1575 ---- ---- ---- ---- .368 +.005 .363 1600 ---- ---- ---- ---- .395 +.006 .389 1625 ---- ---- ---- ---- .423 +.006 .417 1650 ---- ---- ---- ---- .453 +.006 .447 1675 ---- ---- ---- ---- .485 +.007 .478 1700 ---- ---- ---- ---- .520 +.008 .512 1725 ---- ---- ---- ---- .557 +.008 .549 1750 ---- ---- ---- ---- .596 +.009 .587 1775 ---- ---- ---- ---- .638 +.010 .628 1800 ---- ---- ---- ---- .683 +.010 .673 12 1825 ---- ---- ---- ---- .730 +.010 .720 1850 ---- ---- ---- ---- .782 +.012 .770 1875 ---- ---- ---- ---- .836 +.012 .824 1900 ---- ---- ---- ---- .894 +.013 .881 1925 ---- ---- ---- ---- .956 +.014 .942 1950 ---- ---- ---- ---- 1.022 +.015 1.007 1975 ---- ---- ---- ---- 1.092 +.016 1.076 2000 ---- ---- ---- ---- 1.166 +.017 1.149 2025 ---- ---- ---- ---- 1.245 +.018 1.227 2050 ---- ---- ---- ---- 1.327 +.019 1.308 2075 ---- ---- ---- ---- 1.414 +.020 1.394 2100 ---- ---- ---- ---- 1.506 +.021 1.485 2125 ---- ---- ---- ---- 1.602 +.022 1.580 2150 ---- ---- ---- ---- 1.703 +.024 1.679 2175 ---- ---- ---- ---- 1.808 +.025 1.783 2200 ---- ---- ---- ---- 1.918 +.026 1.892 2225 ---- ---- ---- ---- 2.032 +.027 2.005 2250 ---- ---- ---- ---- 2.151 +.028 2.123 2275 ---- ---- ---- ---- 2.274 +.029 2.245 2300 ---- ---- ---- ---- 2.402 +.030 2.372 2325 ---- ---- ---- ---- 2.534 +.031 2.503 2350 ---- ---- ---- ---- 2.671 +.033 2.638 2375 ---- ---- ---- ---- 2.811 +.034 2.777 2400 ---- ---- ---- ---- 2.955 +.036 2.919 2425 ---- ---- ---- ---- 3.102 +.036 3.066 2450 ---- ---- ---- ---- 3.253 +.038 3.215 2475 ---- ---- ---- ---- 3.406 +.039 3.367 2500 ---- ---- ---- ---- 3.562 +.040 3.522 2525 ---- ---- ---- ---- 3.721 +.041 3.680 2550 ---- ---- ---- ---- 3.882 +.042 3.840 2575 ---- ---- ---- ---- 4.045 +.043 4.002 2600 ---- ---- ---- ---- 4.210 +.045 4.165 2625 ---- ---- ---- ---- 4.376 +.045 4.331 2650 ---- ---- ---- ---- 4.544 +.047 4.497 2675 ---- ---- ---- ---- 4.713 +.048 4.665 2700 ---- ---- ---- ---- 4.883 +.049 4.834 2725 ---- ---- ---- ---- 5.054 +.050 5.004 2750 ---- ---- ---- ---- 5.226 +.051 5.175 2775 ---- ---- ---- ---- 5.400 +.052 5.348 2800 ---- ---- ---- ---- 5.575 +.053 5.522 2825 ---- ---- ---- ---- 5.752 +.055 5.697 2850 ---- ---- ---- ---- 5.930 +.056 5.874 2875 ---- ---- ---- ---- 6.109 +.057 6.052 2900 ---- ---- ---- ---- 6.290 +.058 6.232 2925 ---- ---- ---- ---- 6.473 +.059 6.414 2950 ---- ---- ---- ---- 6.657 +.059 6.598 2975 ---- ---- ---- ---- 6.844 +.061 6.783 3000 ---- ---- ---- ---- 7.032 +.062 6.970 3025 ---- ---- ---- ---- 7.222 +.063 7.159 3050 ---- ---- ---- ---- 7.414 +.064 7.350 3075 ---- ---- ---- ---- 7.608 +.065 7.543 3100 ---- ---- ---- ---- 7.804 +.066 7.738 3125 ---- ---- ---- ---- 8.002 +.067 7.935 3150 ---- ---- ---- ---- 8.201 +.067 8.134 3175 ---- ---- ---- ---- 8.402 +.068 8.334 3200 ---- ---- ---- ---- 8.605 +.069 8.536 3225 ---- ---- ---- ---- 8.809 +.070 8.739 3250 ---- ---- ---- ---- 9.015 +.071 8.944 3275 ---- ---- ---- ---- 9.222 +.072 9.150 3300 ---- ---- ---- ---- 9.431 +.073 9.358 3325 ---- ---- ---- ---- 9.640 +.073 9.567 3350 ---- ---- ---- ---- 9.852 +.075 9.777 3375 ---- ---- ---- ---- 10.064 +.075 9.989 3400 ---- ---- ---- ---- 10.277 +.076 10.201 3425 ---- ---- ---- ---- 10.492 +.077 10.415 3450 ---- ---- ---- ---- 10.707 +.077 10.630 3475 ---- ---- ---- ---- 10.924 +.078 10.846 3500 ---- ---- ---- ---- 11.142 +.079 11.063 3525 ---- ---- ---- ---- 11.360 +.079 11.281 3550 ---- ---- ---- ---- 11.579 +.080 11.499 3575 ---- ---- ---- ---- 11.800 +.081 11.719 3600 ---- ---- ---- ---- 12.021 +.082 11.939 3625 ---- ---- ---- ---- 12.242 +.082 12.160 3650 ---- ---- ---- ---- 12.465 +.083 12.382 3675 ---- ---- ---- ---- 12.688 +.083 12.605 3700 ---- ---- ---- ---- 12.912 +.084 12.828 3725 ---- ---- ---- ---- 13.136 +.084 13.052 3750 ---- ---- ---- ---- 13.361 +.085 13.276 3775 ---- ---- ---- ---- 13.587 +.086 13.501 3800 ---- ---- ---- ---- 13.813 +.086 13.727 3825 ---- ---- ---- ---- 14.040 +.087 13.953 3850 ---- ---- ---- ---- 14.268 +.088 14.180 3875 ---- ---- ---- ---- 14.496 +.088 14.408 3900 ---- ---- ---- ---- 14.724 +.088 14.636 3925 ---- ---- ---- ---- 14.953 +.089 14.864 3950 ---- ---- ---- ---- 15.183 +.090 15.093 3975 ---- ---- ---- ---- 15.413 +.090 15.323 4000 ---- ---- ---- ---- 15.643 +.090 15.553 4025 ---- ---- ---- ---- 15.874 +.090 15.784 4050 ---- ---- ---- ---- 16.106 +.091 16.015 4075 ---- ---- ---- ---- 16.338 +.092 16.246 4100 ---- ---- ---- ---- 16.570 +.092 16.478 725 ---- ---- ---- ---- .012 UNCH .012 750 ---- ---- ---- ---- .014 UNCH .014 775 ---- ---- ---- ---- .017 UNCH .017 800 ---- ---- ---- ---- .019 UNCH .019 825 ---- ---- ---- ---- .022 UNCH .022 850 ---- ---- ---- ---- .026 UNCH .026 875 ---- ---- ---- ---- .029 UNCH .029 900 ---- ---- ---- ---- .033 UNCH .033 925 ---- ---- ---- ---- .038 UNCH .038 950 ---- ---- ---- ---- .043 +.001 .042 975 ---- ---- ---- ---- .048 UNCH .048 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .185 +.001 .184 1025 ---- ---- ---- ---- .198 +.001 .197 1050 ---- ---- ---- ---- .212 +.002 .210 1075 ---- ---- ---- ---- .226 +.002 .224 1100 ---- ---- ---- ---- .240 +.001 .239 1125 ---- ---- ---- ---- .255 +.002 .253 1150 ---- ---- ---- ---- .271 +.002 .269 1175 ---- ---- ---- ---- .287 +.002 .285 1200 ---- ---- ---- ---- .304 +.003 .301 1225 ---- ---- ---- ---- .321 +.003 .318 1250 ---- ---- ---- ---- .338 +.003 .335 1275 ---- ---- ---- ---- .356 +.003 .353 1300 ---- ---- ---- ---- .374 +.003 .371 1325 ---- ---- ---- ---- .393 +.004 .389 1350 ---- ---- ---- ---- .413 +.004 .409 1375 ---- ---- ---- ---- .433 +.005 .428 1400 ---- ---- ---- ---- .453 +.005 .448 1425 ---- ---- ---- ---- .474 +.005 .469 1450 ---- ---- ---- ---- .495 +.005 .490 1475 ---- ---- ---- ---- .517 +.005 .512 1500 ---- ---- ---- ---- .540 +.006 .534 1525 ---- ---- ---- ---- .564 +.007 .557 1550 ---- ---- ---- ---- .589 +.007 .582 1575 ---- ---- ---- ---- .615 +.008 .607 1600 ---- ---- ---- ---- .642 +.007 .635 1625 ---- ---- ---- ---- .672 +.009 .663 1650 ---- ---- ---- ---- .703 +.009 .694 1675 ---- ---- ---- ---- .736 +.009 .727 1700 ---- ---- ---- ---- .772 +.010 .762 1725 ---- ---- ---- ---- .811 +.011 .800 1750 ---- ---- ---- ---- .853 +.011 .842 1775 ---- ---- ---- ---- .898 +.012 .886 1800 ---- ---- ---- ---- .946 +.012 .934 1825 ---- ---- ---- ---- .998 +.013 .985 1850 ---- ---- ---- ---- 1.054 +.014 1.040 1875 ---- ---- ---- ---- 1.114 +.015 1.099 1900 ---- ---- ---- ---- 1.177 +.016 1.161 1925 ---- ---- ---- ---- 1.244 +.017 1.227 1950 ---- ---- ---- ---- 1.315 +.018 1.297 1975 ---- ---- ---- ---- 1.390 +.019 1.371 2000 ---- ---- ---- ---- 1.469 +.020 1.449 2025 ---- ---- ---- ---- 1.551 +.020 1.531 2050 ---- ---- ---- ---- 1.638 +.021 1.617 2075 ---- ---- ---- ---- 1.729 +.023 1.706 2100 ---- ---- ---- ---- 1.823 +.023 1.800 2125 ---- ---- ---- ---- 1.922 +.024 1.898 2150 ---- ---- ---- ---- 2.024 +.025 1.999 2175 ---- ---- ---- ---- 2.131 +.027 2.104 2200 ---- ---- ---- ---- 2.241 +.028 2.213 2225 ---- ---- ---- ---- 2.355 +.029 2.326 2250 ---- ---- ---- ---- 2.473 +.030 2.443 2275 ---- ---- ---- ---- 2.594 +.031 2.563 2300 ---- ---- ---- ---- 2.719 +.032 2.687 2325 ---- ---- ---- ---- 2.847 +.033 2.814 2350 ---- ---- ---- ---- 2.979 +.035 2.944 2375 ---- ---- ---- ---- 3.113 +.035 3.078 2400 ---- ---- ---- ---- 3.251 +.037 3.214 2425 ---- ---- ---- ---- 3.392 +.038 3.354 2450 ---- ---- ---- ---- 3.536 +.039 3.497 2475 ---- ---- ---- ---- 3.683 +.041 3.642 2500 ---- ---- ---- ---- 3.832 +.041 3.791 2525 ---- ---- ---- ---- 3.984 +.042 3.942 2550 ---- ---- ---- ---- 4.139 +.044 4.095 2575 ---- ---- ---- ---- 4.296 +.045 4.251 2600 ---- ---- ---- ---- 4.455 +.046 4.409 2625 ---- ---- ---- ---- 4.616 +.046 4.570 2650 ---- ---- ---- ---- 4.780 +.048 4.732 2675 ---- ---- ---- ---- 4.946 +.049 4.897 2700 ---- ---- ---- ---- 5.113 +.050 5.063 2725 ---- ---- ---- ---- 5.283 +.051 5.232 2750 ---- ---- ---- ---- 5.454 +.052 5.402 2775 ---- ---- ---- ---- 5.627 +.053 5.574 2800 ---- ---- ---- ---- 5.802 +.054 5.748 2825 ---- ---- ---- ---- 5.979 +.056 5.923 2850 ---- ---- ---- ---- 6.157 +.057 6.100 2875 ---- ---- ---- ---- 6.337 +.057 6.280 2900 ---- ---- ---- ---- 6.519 +.059 6.460 2925 ---- ---- ---- ---- 6.703 +.060 6.643 2950 ---- ---- ---- ---- 6.888 +.061 6.827 2975 ---- ---- ---- ---- 7.075 +.061 7.014 3000 ---- ---- ---- ---- 7.264 +.063 7.201 3025 ---- ---- ---- ---- 7.455 +.064 7.391 3050 ---- ---- ---- ---- 7.647 +.065 7.582 3075 ---- ---- ---- ---- 7.841 +.065 7.776 3100 ---- ---- ---- ---- 8.037 +.067 7.970 3125 ---- ---- ---- ---- 8.234 +.067 8.167 3150 ---- ---- ---- ---- 8.433 +.068 8.365 3175 ---- ---- ---- ---- 8.633 +.068 8.565 3200 ---- ---- ---- ---- 8.835 +.069 8.766 3225 ---- ---- ---- ---- 9.039 +.071 8.968 3250 ---- ---- ---- ---- 9.243 +.072 9.171 3275 ---- ---- ---- ---- 9.449 +.073 9.376 3300 ---- ---- ---- ---- 9.655 +.073 9.582 3325 ---- ---- ---- ---- 9.863 +.074 9.789 3350 ---- ---- ---- ---- 10.072 +.075 9.997 3375 ---- ---- ---- ---- 10.282 +.076 10.206 3400 ---- ---- ---- ---- 10.492 +.076 10.416 3425 ---- ---- ---- ---- 10.704 +.077 10.627 3450 ---- ---- ---- ---- 10.916 +.078 10.838 3475 ---- ---- ---- ---- 11.128 +.078 11.050 3500 ---- ---- ---- ---- 11.342 +.080 11.262 3525 ---- ---- ---- ---- 11.555 +.079 11.476 3550 ---- ---- ---- ---- 11.770 +.081 11.689 3575 ---- ---- ---- ---- 11.985 +.082 11.903 3600 ---- ---- ---- ---- 12.200 +.082 12.118 3625 ---- ---- ---- ---- 12.415 +.083 12.332 3650 ---- ---- ---- ---- 12.631 +.083 12.548 3675 ---- ---- ---- ---- 12.847 +.084 12.763 3700 ---- ---- ---- ---- 13.063 +.084 12.979 3725 ---- ---- ---- ---- 13.280 +.085 13.195 3750 ---- ---- ---- ---- 13.497 +.086 13.411 3775 ---- ---- ---- ---- 13.714 +.086 13.628 3800 ---- ---- ---- ---- 13.932 +.087 13.845 3825 ---- ---- ---- ---- 14.150 +.088 14.062 3850 ---- ---- ---- ---- 14.369 +.089 14.280 3875 ---- ---- ---- ---- 14.587 +.089 14.498 3900 ---- ---- ---- ---- 14.807 +.090 14.717 3925 ---- ---- ---- ---- 15.027 +.091 14.936 3950 ---- ---- ---- ---- 15.247 +.091 15.156 3975 ---- ---- ---- ---- 15.467 +.091 15.376 4000 ---- ---- ---- ---- 15.689 +.093 15.596 4025 ---- ---- ---- ---- 15.910 +.093 15.817 4050 ---- ---- ---- ---- 16.132 +.093 16.039 4075 ---- ---- ---- ---- 16.355 +.094 16.261 4100 ---- ---- ---- ---- 16.578 +.094 16.484 725 ---- ---- ---- ---- .072 UNCH .072 750 ---- ---- ---- ---- .080 +.001 .079 775 ---- ---- ---- ---- .088 UNCH .088 800 ---- ---- ---- ---- .097 +.001 .096 825 ---- ---- ---- ---- .106 UNCH .106 850 ---- ---- ---- ---- .116 +.001 .115 875 ---- ---- ---- ---- .126 UNCH .126 900 ---- ---- ---- ---- .137 +.001 .136 925 ---- ---- ---- ---- .148 +.001 .147 950 ---- ---- ---- ---- .160 +.001 .159 975 ---- ---- ---- ---- .172 +.001 .171 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .348 +.003 .345 1025 ---- ---- ---- ---- .368 +.003 .365 1050 ---- ---- ---- ---- .389 +.003 .386 1075 ---- ---- ---- ---- .410 +.003 .407 1100 ---- ---- ---- ---- .432 +.003 .429 1125 ---- ---- ---- ---- .455 +.004 .451 1150 ---- ---- ---- ---- .477 +.004 .473 1175 ---- ---- ---- ---- .501 +.005 .496 1200 ---- ---- ---- ---- .524 +.004 .520 1225 ---- ---- ---- ---- .548 +.005 .543 1250 ---- ---- ---- ---- .573 +.005 .568 1275 ---- ---- ---- ---- .598 +.006 .592 1300 ---- ---- ---- ---- .624 +.006 .618 1325 ---- ---- ---- ---- .649 +.006 .643 1350 ---- ---- ---- ---- .676 +.007 .669 1375 ---- ---- ---- ---- .703 +.008 .695 1400 ---- ---- ---- ---- .730 +.008 .722 1425 ---- ---- ---- ---- .757 +.007 .750 1450 ---- ---- ---- ---- .786 +.009 .777 1475 ---- ---- ---- ---- .814 +.009 .805 1500 ---- ---- ---- ---- .843 +.009 .834 1525 ---- ---- ---- ---- .873 +.010 .863 1550 ---- ---- ---- ---- .904 +.011 .893 1575 ---- ---- ---- ---- .935 +.010 .925 1600 ---- ---- ---- ---- .969 +.012 .957 1625 ---- ---- ---- ---- 1.003 +.011 .992 1650 ---- ---- ---- ---- 1.040 +.012 1.028 1675 ---- ---- ---- ---- 1.079 +.013 1.066 1700 ---- ---- ---- ---- 1.120 +.014 1.106 1725 ---- ---- ---- ---- 1.163 +.014 1.149 1750 ---- ---- ---- ---- 1.210 +.015 1.195 1775 ---- ---- ---- ---- 1.260 +.015 1.245 1800 ---- ---- ---- ---- 1.314 +.016 1.298 1825 ---- ---- ---- ---- 1.371 +.017 1.354 1850 ---- ---- ---- ---- 1.432 +.018 1.414 1875 ---- ---- ---- ---- 1.497 +.019 1.478 1900 ---- ---- ---- ---- 1.565 +.019 1.546 1925 ---- ---- ---- ---- 1.638 +.021 1.617 1950 ---- ---- ---- ---- 1.714 +.021 1.693 1975 ---- ---- ---- ---- 1.794 +.022 1.772 2000 ---- ---- ---- ---- 1.879 +.023 1.856 2025 ---- ---- ---- ---- 1.967 +.024 1.943 2050 ---- ---- ---- ---- 2.060 +.026 2.034 2075 ---- ---- ---- ---- 2.156 +.026 2.130 2100 ---- ---- ---- ---- 2.256 +.027 2.229 2125 ---- ---- ---- ---- 2.361 +.029 2.332 2150 ---- ---- ---- ---- 2.469 +.030 2.439 2175 ---- ---- ---- ---- 2.581 +.031 2.550 2200 ---- ---- ---- ---- 2.696 +.031 2.665 2225 ---- ---- ---- ---- 2.815 +.032 2.783 2250 ---- ---- ---- ---- 2.938 +.034 2.904 2275 ---- ---- ---- ---- 3.064 +.035 3.029 2300 ---- ---- ---- ---- 3.194 +.036 3.158 2325 ---- ---- ---- ---- 3.326 +.037 3.289 2350 ---- ---- ---- ---- 3.462 +.039 3.423 2375 ---- ---- ---- ---- 3.600 +.039 3.561 2400 ---- ---- ---- ---- 3.741 +.041 3.700 2425 ---- ---- ---- ---- 3.885 +.042 3.843 2450 ---- ---- ---- ---- 4.031 +.043 3.988 2475 ---- ---- ---- ---- 4.180 +.044 4.136 2500 ---- ---- ---- ---- 4.331 +.045 4.286 2525 ---- ---- ---- ---- 4.485 +.046 4.439 2550 ---- ---- ---- ---- 4.641 +.048 4.593 2575 ---- ---- ---- ---- 4.799 +.048 4.751 2600 ---- ---- ---- ---- 4.959 +.049 4.910 2625 ---- ---- ---- ---- 5.122 +.051 5.071 2650 ---- ---- ---- ---- 5.286 +.052 5.234 2675 ---- ---- ---- ---- 5.452 +.053 5.399 2700 ---- ---- ---- ---- 5.620 +.054 5.566 2725 ---- ---- ---- ---- 5.789 +.055 5.734 2750 ---- ---- ---- ---- 5.961 +.057 5.904 2775 ---- ---- ---- ---- 6.133 +.057 6.076 2800 ---- ---- ---- ---- 6.308 +.059 6.249 2825 ---- ---- ---- ---- 6.484 +.060 6.424 2850 ---- ---- ---- ---- 6.661 +.060 6.601 2875 ---- ---- ---- ---- 6.840 +.061 6.779 2900 ---- ---- ---- ---- 7.021 +.063 6.958 2925 ---- ---- ---- ---- 7.203 +.063 7.140 2950 ---- ---- ---- ---- 7.387 +.064 7.323 2975 ---- ---- ---- ---- 7.572 +.065 7.507 3000 ---- ---- ---- ---- 7.760 +.067 7.693 3025 ---- ---- ---- ---- 7.948 +.067 7.881 3050 ---- ---- ---- ---- 8.138 +.068 8.070 3075 ---- ---- ---- ---- 8.330 +.069 8.261 3100 ---- ---- ---- ---- 8.524 +.070 8.454 3125 ---- ---- ---- ---- 8.719 +.071 8.648 3150 ---- ---- ---- ---- 8.916 +.072 8.844 3175 ---- ---- ---- ---- 9.114 +.073 9.041 3200 ---- ---- ---- ---- 9.313 +.073 9.240 3225 ---- ---- ---- ---- 9.514 +.074 9.440 3250 ---- ---- ---- ---- 9.716 +.075 9.641 3275 ---- ---- ---- ---- 9.920 +.077 9.843 3300 ---- ---- ---- ---- 10.124 +.077 10.047 3325 ---- ---- ---- ---- 10.330 +.078 10.252 3350 ---- ---- ---- ---- 10.537 +.079 10.458 3375 ---- ---- ---- ---- 10.744 +.080 10.664 3400 ---- ---- ---- ---- 10.952 +.080 10.872 3425 ---- ---- ---- ---- 11.162 +.082 11.080 3450 ---- ---- ---- ---- 11.371 +.082 11.289 3475 ---- ---- ---- ---- 11.582 +.083 11.499 3500 ---- ---- ---- ---- 11.793 +.083 11.710 3525 ---- ---- ---- ---- 12.005 +.084 11.921 3550 ---- ---- ---- ---- 12.217 +.085 12.132 3575 ---- ---- ---- ---- 12.430 +.086 12.344 3600 ---- ---- ---- ---- 12.643 +.086 12.557 3625 ---- ---- ---- ---- 12.857 +.087 12.770 3650 ---- ---- ---- ---- 13.071 +.088 12.983 3675 ---- ---- ---- ---- 13.286 +.089 13.197 3700 ---- ---- ---- ---- 13.501 +.089 13.412 3725 ---- ---- ---- ---- 13.717 +.090 13.627 3750 ---- ---- ---- ---- 13.933 +.091 13.842 3775 ---- ---- ---- ---- 14.150 +.092 14.058 3800 ---- ---- ---- ---- 14.367 +.092 14.275 3825 ---- ---- ---- ---- 14.585 +.093 14.492 3850 ---- ---- ---- ---- 14.803 +.094 14.709 3875 ---- ---- ---- ---- 15.022 +.095 14.927 3900 ---- ---- ---- ---- 15.241 +.095 15.146 3925 ---- ---- ---- ---- 15.460 +.095 15.365 3950 ---- ---- ---- ---- 15.680 +.096 15.584 3975 ---- ---- ---- ---- 15.901 +.097 15.804 4000 ---- ---- ---- ---- 16.122 +.097 16.025 4025 ---- ---- ---- ---- 16.343 +.098 16.245 4050 ---- ---- ---- ---- 16.565 +.098 16.467 4075 ---- ---- ---- ---- 16.788 +.099 16.689 4100 ---- ---- ---- ---- 17.011 +.100 16.911 4125 ---- ---- ---- ---- 17.234 +.100 17.134 925 ---- ---- ---- ---- .290 +.002 .288 950 ---- ---- ---- ---- .309 +.003 .306 975 ---- ---- ---- ---- .328 +.003 .325 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .445 +.004 .441 1025 ---- ---- ---- ---- .470 +.004 .466 1050 ---- ---- ---- ---- .495 +.004 .491 1075 ---- ---- ---- ---- .521 +.005 .516 1100 ---- ---- ---- ---- .547 +.005 .542 1125 ---- ---- ---- ---- .574 +.005 .569 1150 ---- ---- ---- ---- .602 +.006 .596 1175 ---- ---- ---- ---- .629 +.005 .624 1200 ---- ---- ---- ---- .658 +.006 .652 1225 ---- ---- ---- ---- .687 +.007 .680 1250 ---- ---- ---- ---- .716 +.007 .709 1275 ---- ---- ---- ---- .746 +.007 .739 1300 ---- ---- ---- ---- .776 +.007 .769 1325 ---- ---- ---- ---- .807 +.008 .799 1350 ---- ---- ---- ---- .838 +.008 .830 1375 ---- ---- ---- ---- .870 +.009 .861 1400 ---- ---- ---- ---- .902 +.009 .893 1425 ---- ---- ---- ---- .934 +.009 .925 1450 ---- ---- ---- ---- .967 +.010 .957 1475 ---- ---- ---- ---- 1.001 +.011 .990 1500 ---- ---- ---- ---- 1.035 +.011 1.024 1525 ---- ---- ---- ---- 1.070 +.012 1.058 1550 ---- ---- ---- ---- 1.106 +.013 1.093 1575 ---- ---- ---- ---- 1.142 +.012 1.130 1600 ---- ---- ---- ---- 1.181 +.014 1.167 1625 ---- ---- ---- ---- 1.220 +.014 1.206 1650 ---- ---- ---- ---- 1.262 +.015 1.247 1675 ---- ---- ---- ---- 1.305 +.015 1.290 1700 ---- ---- ---- ---- 1.351 +.016 1.335 1725 ---- ---- ---- ---- 1.400 +.017 1.383 1750 ---- ---- ---- ---- 1.451 +.017 1.434 1775 ---- ---- ---- ---- 1.506 +.018 1.488 1800 ---- ---- ---- ---- 1.563 +.018 1.545 1825 ---- ---- ---- ---- 1.625 +.020 1.605 1850 ---- ---- ---- ---- 1.690 +.020 1.670 1875 ---- ---- ---- ---- 1.759 +.022 1.737 1900 ---- ---- ---- ---- 1.831 +.022 1.809 1925 ---- ---- ---- ---- 1.907 +.022 1.885 1950 ---- ---- ---- ---- 1.988 +.024 1.964 1975 ---- ---- ---- ---- 2.072 +.024 2.048 2000 ---- ---- ---- ---- 2.161 +.026 2.135 2025 ---- ---- ---- ---- 2.253 +.026 2.227 2050 ---- ---- ---- ---- 2.350 +.028 2.322 2075 ---- ---- ---- ---- 2.450 +.028 2.422 2100 ---- ---- ---- ---- 2.555 +.030 2.525 2125 ---- ---- ---- ---- 2.663 +.031 2.632 2150 ---- ---- ---- ---- 2.775 +.032 2.743 2175 ---- ---- ---- ---- 2.890 +.033 2.857 2200 ---- ---- ---- ---- 3.009 +.034 2.975 2225 ---- ---- ---- ---- 3.132 +.036 3.096 2250 ---- ---- ---- ---- 3.257 +.036 3.221 2275 ---- ---- ---- ---- 3.385 +.037 3.348 2300 ---- ---- ---- ---- 3.517 +.039 3.478 2325 ---- ---- ---- ---- 3.651 +.040 3.611 2350 ---- ---- ---- ---- 3.787 +.040 3.747 2375 ---- ---- ---- ---- 3.926 +.042 3.884 2400 ---- ---- ---- ---- 4.067 +.043 4.024 2425 ---- ---- ---- ---- 4.211 +.045 4.166 2450 ---- ---- ---- ---- 4.356 +.045 4.311 2475 ---- ---- ---- ---- 4.504 +.046 4.458 2500 ---- ---- ---- ---- 4.654 +.047 4.607 2525 ---- ---- ---- ---- 4.807 +.049 4.758 2550 ---- ---- ---- ---- 4.961 +.050 4.911 2575 ---- ---- ---- ---- 5.118 +.051 5.067 2600 ---- ---- ---- ---- 5.277 +.052 5.225 2625 ---- ---- ---- ---- 5.438 +.053 5.385 2650 ---- ---- ---- ---- 5.601 +.054 5.547 2675 ---- ---- ---- ---- 5.767 +.055 5.712 2700 ---- ---- ---- ---- 5.934 +.056 5.878 2725 ---- ---- ---- ---- 6.104 +.057 6.047 2750 ---- ---- ---- ---- 6.276 +.059 6.217 2775 ---- ---- ---- ---- 6.450 +.060 6.390 2800 ---- ---- ---- ---- 6.626 +.061 6.565 2825 ---- ---- ---- ---- 6.804 +.062 6.742 2850 ---- ---- ---- ---- 6.984 +.063 6.921 2875 ---- ---- ---- ---- 7.165 +.063 7.102 2900 ---- ---- ---- ---- 7.349 +.065 7.284 2925 ---- ---- ---- ---- 7.534 +.066 7.468 2950 ---- ---- ---- ---- 7.721 +.067 7.654 2975 ---- ---- ---- ---- 7.910 +.068 7.842 3000 ---- ---- ---- ---- 8.100 +.069 8.031 3025 ---- ---- ---- ---- 8.291 +.069 8.222 3050 ---- ---- ---- ---- 8.485 +.071 8.414 3075 ---- ---- ---- ---- 8.679 +.071 8.608 3100 ---- ---- ---- ---- 8.875 +.072 8.803 3125 ---- ---- ---- ---- 9.073 +.074 8.999 3150 ---- ---- ---- ---- 9.271 +.074 9.197 3175 ---- ---- ---- ---- 9.471 +.075 9.396 3200 ---- ---- ---- ---- 9.672 +.076 9.596 3225 ---- ---- ---- ---- 9.874 +.077 9.797 3250 ---- ---- ---- ---- 10.077 +.078 9.999 3275 ---- ---- ---- ---- 10.281 +.079 10.202 3300 ---- ---- ---- ---- 10.486 +.080 10.406 3325 ---- ---- ---- ---- 10.692 +.081 10.611 3350 ---- ---- ---- ---- 10.898 +.081 10.817 3375 ---- ---- ---- ---- 11.106 +.083 11.023 3400 ---- ---- ---- ---- 11.313 +.083 11.230 3425 ---- ---- ---- ---- 11.522 +.084 11.438 3450 ---- ---- ---- ---- 11.731 +.085 11.646 3475 ---- ---- ---- ---- 11.940 +.086 11.854 3500 ---- ---- ---- ---- 12.150 +.086 12.064 3525 ---- ---- ---- ---- 12.360 +.087 12.273 3550 ---- ---- ---- ---- 12.571 +.088 12.483 3575 ---- ---- ---- ---- 12.782 +.089 12.693 3600 ---- ---- ---- ---- 12.993 +.090 12.903 3625 ---- ---- ---- ---- 13.204 +.090 13.114 3650 ---- ---- ---- ---- 13.416 +.091 13.325 3675 ---- ---- ---- ---- 13.628 +.092 13.536 3700 ---- ---- ---- ---- 13.840 +.093 13.747 3725 ---- ---- ---- ---- 14.052 +.093 13.959 3750 ---- ---- ---- ---- 14.265 +.094 14.171 3775 ---- ---- ---- ---- 14.479 +.095 14.384 3800 ---- ---- ---- ---- 14.692 +.095 14.597 3825 ---- ---- ---- ---- 14.906 +.096 14.810 3850 ---- ---- ---- ---- 15.121 +.097 15.024 3875 ---- ---- ---- ---- 15.335 +.097 15.238 3900 ---- ---- ---- ---- 15.550 +.098 15.452 3925 ---- ---- ---- ---- 15.766 +.099 15.667 3950 ---- ---- ---- ---- 15.982 +.100 15.882 3975 ---- ---- ---- ---- 16.198 +.100 16.098 4000 ---- ---- ---- ---- 16.415 +.101 16.314 4025 ---- ---- ---- ---- 16.633 +.102 16.531 4050 ---- ---- ---- ---- 16.850 +.102 16.748 4075 ---- ---- ---- ---- 17.069 +.103 16.966 4100 ---- ---- ---- ---- 17.287 +.103 17.184 4125 ---- ---- ---- ---- 17.507 +.104 17.403 925 ---- ---- ---- ---- .374 +.003 .371 950 ---- ---- ---- ---- .397 +.003 .394 975 ---- ---- ---- ---- .421 +.004 .417 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .705 +.005 .700 1050 ---- ---- ---- ---- .737 +.006 .731 1075 ---- ---- ---- ---- .768 +.006 .762 1100 ---- ---- ---- ---- .801 +.007 .794 1125 ---- ---- ---- ---- .833 +.007 .826 1150 ---- ---- ---- ---- .866 +.007 .859 1175 ---- ---- ---- ---- .899 +.008 .891 1200 ---- ---- ---- ---- .933 +.009 .924 1225 ---- ---- ---- ---- .966 +.008 .958 1250 ---- ---- ---- ---- 1.000 +.009 .991 1275 ---- ---- ---- ---- 1.035 +.010 1.025 1300 ---- ---- ---- ---- 1.069 +.010 1.059 1325 ---- ---- ---- ---- 1.104 +.010 1.094 1350 ---- ---- ---- ---- 1.139 +.011 1.128 1375 ---- ---- ---- ---- 1.174 +.011 1.163 1400 ---- ---- ---- ---- 1.209 +.011 1.198 1425 ---- ---- ---- ---- 1.245 +.012 1.233 1450 ---- ---- ---- ---- 1.281 +.013 1.268 1475 ---- ---- ---- ---- 1.317 +.013 1.304 1500 ---- ---- ---- ---- 1.353 +.013 1.340 1525 ---- ---- ---- ---- 1.390 +.014 1.376 1550 ---- ---- ---- ---- 1.426 +.014 1.412 1575 ---- ---- ---- ---- 1.463 +.015 1.448 1600 ---- ---- ---- ---- 1.500 +.015 1.485 1625 ---- ---- ---- ---- 1.538 +.016 1.522 1650 ---- ---- ---- ---- 1.577 +.017 1.560 1675 ---- ---- ---- ---- 1.616 +.017 1.599 1700 ---- ---- ---- ---- 1.657 +.018 1.639 1725 ---- ---- ---- ---- 1.700 +.019 1.681 1750 ---- ---- ---- ---- 1.744 +.019 1.725 1775 ---- ---- ---- ---- 1.790 +.019 1.771 1800 ---- ---- ---- ---- 1.839 +.020 1.819 1825 ---- ---- ---- ---- 1.891 +.021 1.870 1850 ---- ---- ---- ---- 1.946 +.022 1.924 1875 ---- ---- ---- ---- 2.004 +.022 1.982 1900 ---- ---- ---- ---- 2.066 +.023 2.043 1925 ---- ---- ---- ---- 2.132 +.024 2.108 1950 ---- ---- ---- ---- 2.202 +.025 2.177 1975 ---- ---- ---- ---- 2.276 +.026 2.250 2000 ---- ---- ---- ---- 2.354 +.026 2.328 2025 ---- ---- ---- ---- 2.437 +.028 2.409 2050 ---- ---- ---- ---- 2.524 +.029 2.495 2075 ---- ---- ---- ---- 2.616 +.030 2.586 2100 ---- ---- ---- ---- 2.712 +.030 2.682 2125 ---- ---- ---- ---- 2.813 +.032 2.781 2150 ---- ---- ---- ---- 2.919 +.033 2.886 2175 ---- ---- ---- ---- 3.028 +.034 2.994 2200 ---- ---- ---- ---- 3.142 +.035 3.107 2225 ---- ---- ---- ---- 3.260 +.036 3.224 2250 ---- ---- ---- ---- 3.382 +.038 3.344 2275 ---- ---- ---- ---- 3.507 +.038 3.469 2300 ---- ---- ---- ---- 3.636 +.039 3.597 2325 ---- ---- ---- ---- 3.768 +.040 3.728 2350 ---- ---- ---- ---- 3.904 +.042 3.862 2375 ---- ---- ---- ---- 4.042 +.043 3.999 2400 ---- ---- ---- ---- 4.183 +.044 4.139 2425 ---- ---- ---- ---- 4.326 +.045 4.281 2450 ---- ---- ---- ---- 4.472 +.046 4.426 2475 ---- ---- ---- ---- 4.619 +.047 4.572 2500 ---- ---- ---- ---- 4.768 +.048 4.720 2525 ---- ---- ---- ---- 4.920 +.050 4.870 2550 ---- ---- ---- ---- 5.073 +.051 5.022 2575 ---- ---- ---- ---- 5.228 +.052 5.176 2600 ---- ---- ---- ---- 5.385 +.053 5.332 2625 ---- ---- ---- ---- 5.544 +.054 5.490 2650 ---- ---- ---- ---- 5.705 +.055 5.650 2675 ---- ---- ---- ---- 5.868 +.056 5.812 2700 ---- ---- ---- ---- 6.033 +.057 5.976 2725 ---- ---- ---- ---- 6.200 +.058 6.142 2750 ---- ---- ---- ---- 6.370 +.060 6.310 2775 ---- ---- ---- ---- 6.541 +.061 6.480 2800 ---- ---- ---- ---- 6.714 +.061 6.653 2825 ---- ---- ---- ---- 6.889 +.062 6.827 2850 ---- ---- ---- ---- 7.067 +.064 7.003 2875 ---- ---- ---- ---- 7.246 +.065 7.181 2900 ---- ---- ---- ---- 7.428 +.066 7.362 2925 ---- ---- ---- ---- 7.611 +.067 7.544 2950 ---- ---- ---- ---- 7.796 +.068 7.728 2975 ---- ---- ---- ---- 7.983 +.069 7.914 3000 ---- ---- ---- ---- 8.171 +.070 8.101 3025 ---- ---- ---- ---- 8.361 +.071 8.290 3050 ---- ---- ---- ---- 8.553 +.072 8.481 3075 ---- ---- ---- ---- 8.746 +.073 8.673 3100 ---- ---- ---- ---- 8.940 +.074 8.866 3125 ---- ---- ---- ---- 9.136 +.075 9.061 3150 ---- ---- ---- ---- 9.332 +.075 9.257 3175 ---- ---- ---- ---- 9.531 +.077 9.454 3200 ---- ---- ---- ---- 9.730 +.078 9.652 3225 ---- ---- ---- ---- 9.930 +.079 9.851 3250 ---- ---- ---- ---- 10.131 +.079 10.052 3275 ---- ---- ---- ---- 10.334 +.081 10.253 3300 ---- ---- ---- ---- 10.537 +.081 10.456 3325 ---- ---- ---- ---- 10.741 +.082 10.659 3350 ---- ---- ---- ---- 10.946 +.083 10.863 3375 ---- ---- ---- ---- 11.153 +.085 11.068 3400 ---- ---- ---- ---- 11.360 +.086 11.274 3425 ---- ---- ---- ---- 11.567 +.086 11.481 3450 ---- ---- ---- ---- 11.776 +.087 11.689 3475 ---- ---- ---- ---- 11.986 +.088 11.898 3500 ---- ---- ---- ---- 12.196 +.089 12.107 3525 ---- ---- ---- ---- 12.407 +.089 12.318 3550 ---- ---- ---- ---- 12.619 +.090 12.529 3575 ---- ---- ---- ---- 12.832 +.091 12.741 3600 ---- ---- ---- ---- 13.045 +.092 12.953 3625 ---- ---- ---- ---- 13.259 +.092 13.167 3650 ---- ---- ---- ---- 13.474 +.093 13.381 3675 ---- ---- ---- ---- 13.690 +.095 13.595 3700 ---- ---- ---- ---- 13.906 +.095 13.811 3725 ---- ---- ---- ---- 14.123 +.096 14.027 3750 ---- ---- ---- ---- 14.340 +.096 14.244 3775 ---- ---- ---- ---- 14.558 +.097 14.461 3800 ---- ---- ---- ---- 14.777 +.098 14.679 3825 ---- ---- ---- ---- 14.997 +.099 14.898 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .860 +.007 .853 1050 ---- ---- ---- ---- .895 +.007 .888 1075 ---- ---- ---- ---- .930 +.007 .923 1100 ---- ---- ---- ---- .966 +.008 .958 1125 ---- ---- ---- ---- 1.002 +.009 .993 1150 ---- ---- ---- ---- 1.038 +.009 1.029 1175 ---- ---- ---- ---- 1.074 +.009 1.065 1200 ---- ---- ---- ---- 1.110 +.009 1.101 1225 ---- ---- ---- ---- 1.147 +.010 1.137 1250 ---- ---- ---- ---- 1.184 +.011 1.173 1275 ---- ---- ---- ---- 1.221 +.011 1.210 1300 ---- ---- ---- ---- 1.258 +.012 1.246 1325 ---- ---- ---- ---- 1.295 +.012 1.283 1350 ---- ---- ---- ---- 1.332 +.012 1.320 1375 ---- ---- ---- ---- 1.370 +.013 1.357 1400 ---- ---- ---- ---- 1.407 +.013 1.394 1425 ---- ---- ---- ---- 1.445 +.014 1.431 1450 ---- ---- ---- ---- 1.482 +.014 1.468 1475 ---- ---- ---- ---- 1.520 +.015 1.505 1500 ---- ---- ---- ---- 1.558 +.015 1.543 1525 ---- ---- ---- ---- 1.596 +.016 1.580 1550 ---- ---- ---- ---- 1.634 +.017 1.617 1575 ---- ---- ---- ---- 1.672 +.017 1.655 1600 ---- ---- ---- ---- 1.710 +.017 1.693 1625 ---- ---- ---- ---- 1.749 +.018 1.731 1650 ---- ---- ---- ---- 1.789 +.019 1.770 1675 ---- ---- ---- ---- 1.830 +.019 1.811 1700 ---- ---- ---- ---- 1.872 +.020 1.852 1725 ---- ---- ---- ---- 1.916 +.020 1.896 1750 ---- ---- ---- ---- 1.962 +.021 1.941 1775 ---- ---- ---- ---- 2.011 +.022 1.989 1800 ---- ---- ---- ---- 2.062 +.022 2.040 1825 ---- ---- ---- ---- 2.117 +.024 2.093 1850 ---- ---- ---- ---- 2.175 +.024 2.151 1875 ---- ---- ---- ---- 2.237 +.025 2.212 1900 ---- ---- ---- ---- 2.304 +.026 2.278 1925 ---- ---- ---- ---- 2.374 +.026 2.348 1950 ---- ---- ---- ---- 2.449 +.028 2.421 1975 ---- ---- ---- ---- 2.527 +.028 2.499 2000 ---- ---- ---- ---- 2.610 +.029 2.581 2025 ---- ---- ---- ---- 2.697 +.030 2.667 2050 ---- ---- ---- ---- 2.787 +.031 2.756 2075 ---- ---- ---- ---- 2.882 +.032 2.850 2100 ---- ---- ---- ---- 2.980 +.033 2.947 2125 ---- ---- ---- ---- 3.082 +.034 3.048 2150 ---- ---- ---- ---- 3.188 +.035 3.153 2175 ---- ---- ---- ---- 3.298 +.036 3.262 2200 ---- ---- ---- ---- 3.411 +.037 3.374 2225 ---- ---- ---- ---- 3.529 +.039 3.490 2250 ---- ---- ---- ---- 3.650 +.040 3.610 2275 ---- ---- ---- ---- 3.774 +.040 3.734 2300 ---- ---- ---- ---- 3.902 +.041 3.861 2325 ---- ---- ---- ---- 4.034 +.043 3.991 2350 ---- ---- ---- ---- 4.169 +.044 4.125 2375 ---- ---- ---- ---- 4.308 +.045 4.263 2400 ---- ---- ---- ---- 4.449 +.046 4.403 2425 ---- ---- ---- ---- 4.594 +.047 4.547 2450 ---- ---- ---- ---- 4.742 +.048 4.694 2475 ---- ---- ---- ---- 4.893 +.050 4.843 2500 ---- ---- ---- ---- 5.047 +.051 4.996 2525 ---- ---- ---- ---- 5.202 +.051 5.151 2550 ---- ---- ---- ---- 5.360 +.053 5.307 2575 ---- ---- ---- ---- 5.520 +.054 5.466 2600 ---- ---- ---- ---- 5.681 +.055 5.626 2625 ---- ---- ---- ---- 5.844 +.056 5.788 2650 ---- ---- ---- ---- 6.007 +.057 5.950 2675 ---- ---- ---- ---- 6.171 +.058 6.113 2700 ---- ---- ---- ---- 6.336 +.060 6.276 2725 ---- ---- ---- ---- 6.502 +.061 6.441 2750 ---- ---- ---- ---- 6.669 +.062 6.607 2775 ---- ---- ---- ---- 6.837 +.063 6.774 2800 ---- ---- ---- ---- 7.008 +.064 6.944 2825 ---- ---- ---- ---- 7.180 +.065 7.115 2850 ---- ---- ---- ---- 7.354 +.066 7.288 2875 ---- ---- ---- ---- 7.531 +.067 7.464 2900 ---- ---- ---- ---- 7.710 +.069 7.641 2925 ---- ---- ---- ---- 7.891 +.070 7.821 2950 ---- ---- ---- ---- 8.074 +.071 8.003 2975 ---- ---- ---- ---- 8.258 +.071 8.187 3000 ---- ---- ---- ---- 8.445 +.073 8.372 3025 ---- ---- ---- ---- 8.633 +.073 8.560 3050 ---- ---- ---- ---- 8.824 +.075 8.749 3075 ---- ---- ---- ---- 9.016 +.076 8.940 3100 ---- ---- ---- ---- 9.209 +.077 9.132 3125 ---- ---- ---- ---- 9.404 +.077 9.327 3150 ---- ---- ---- ---- 9.601 +.079 9.522 3175 ---- ---- ---- ---- 9.799 +.080 9.719 3200 ---- ---- ---- ---- 9.999 +.081 9.918 3225 ---- ---- ---- ---- 10.200 +.082 10.118 3250 ---- ---- ---- ---- 10.402 +.083 10.319 3275 ---- ---- ---- ---- 10.605 +.083 10.522 3300 ---- ---- ---- ---- 10.810 +.085 10.725 3325 ---- ---- ---- ---- 11.015 +.085 10.930 3350 ---- ---- ---- ---- 11.222 +.086 11.136 3375 ---- ---- ---- ---- 11.429 +.087 11.342 3400 ---- ---- ---- ---- 11.638 +.088 11.550 3425 ---- ---- ---- ---- 11.847 +.089 11.758 3450 ---- ---- ---- ---- 12.057 +.089 11.968 3475 ---- ---- ---- ---- 12.268 +.090 12.178 3500 ---- ---- ---- ---- 12.480 +.091 12.389 3525 ---- ---- ---- ---- 12.693 +.093 12.600 3550 ---- ---- ---- ---- 12.906 +.093 12.813 3575 ---- ---- ---- ---- 13.120 +.094 13.026 3600 ---- ---- ---- ---- 13.335 +.095 13.240 3625 ---- ---- ---- ---- 13.550 +.095 13.455 3650 ---- ---- ---- ---- 13.767 +.097 13.670 3675 ---- ---- ---- ---- 13.984 +.098 13.886 3700 ---- ---- ---- ---- 14.201 +.098 14.103 3725 ---- ---- ---- ---- 14.419 +.099 14.320 3750 ---- ---- ---- ---- 14.638 +.100 14.538 3775 ---- ---- ---- ---- 14.858 +.101 14.757 3800 ---- ---- ---- ---- 15.078 +.102 14.976 3825 ---- ---- ---- ---- 15.298 +.102 15.196 3850 ---- ---- ---- ---- 15.520 +.103 15.417 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.047 +.008 1.039 1050 ---- ---- ---- ---- 1.086 +.009 1.077 1075 ---- ---- ---- ---- 1.125 +.009 1.116 1100 ---- ---- ---- ---- 1.164 +.010 1.154 1125 ---- ---- ---- ---- 1.204 +.011 1.193 1150 ---- ---- ---- ---- 1.243 +.011 1.232 1175 ---- ---- ---- ---- 1.283 +.012 1.271 1200 ---- ---- ---- ---- 1.322 +.012 1.310 1225 ---- ---- ---- ---- 1.362 +.013 1.349 1250 ---- ---- ---- ---- 1.401 +.013 1.388 1275 ---- ---- ---- ---- 1.441 +.014 1.427 1300 ---- ---- ---- ---- 1.480 +.014 1.466 1325 ---- ---- ---- ---- 1.520 +.014 1.506 1350 ---- ---- ---- ---- 1.559 +.014 1.545 1375 ---- ---- ---- ---- 1.599 +.015 1.584 1400 ---- ---- ---- ---- 1.638 +.015 1.623 1425 ---- ---- ---- ---- 1.678 +.017 1.661 1450 ---- ---- ---- ---- 1.717 +.017 1.700 1475 ---- ---- ---- ---- 1.756 +.017 1.739 1500 ---- ---- ---- ---- 1.796 +.018 1.778 1525 ---- ---- ---- ---- 1.835 +.019 1.816 1550 ---- ---- ---- ---- 1.874 +.019 1.855 1575 ---- ---- ---- ---- 1.913 +.019 1.894 1600 ---- ---- ---- ---- 1.952 +.020 1.932 1625 ---- ---- ---- ---- 1.992 +.021 1.971 1650 ---- ---- ---- ---- 2.033 +.022 2.011 1675 ---- ---- ---- ---- 2.074 +.022 2.052 1700 ---- ---- ---- ---- 2.117 +.022 2.095 1725 ---- ---- ---- ---- 2.162 +.023 2.139 1750 ---- ---- ---- ---- 2.209 +.024 2.185 1775 ---- ---- ---- ---- 2.258 +.024 2.234 1800 ---- ---- ---- ---- 2.310 +.025 2.285 1825 ---- ---- ---- ---- 2.366 +.026 2.340 1850 ---- ---- ---- ---- 2.425 +.026 2.399 1875 ---- ---- ---- ---- 2.489 +.027 2.462 1900 ---- ---- ---- ---- 2.557 +.028 2.529 1925 ---- ---- ---- ---- 2.630 +.030 2.600 1950 ---- ---- ---- ---- 2.706 +.030 2.676 1975 ---- ---- ---- ---- 2.787 +.030 2.757 2000 ---- ---- ---- ---- 2.873 +.032 2.841 2025 ---- ---- ---- ---- 2.962 +.032 2.930 2050 ---- ---- ---- ---- 3.056 +.034 3.022 2075 ---- ---- ---- ---- 3.154 +.035 3.119 2100 ---- ---- ---- ---- 3.256 +.036 3.220 2125 ---- ---- ---- ---- 3.362 +.037 3.325 2150 ---- ---- ---- ---- 3.472 +.038 3.434 2175 ---- ---- ---- ---- 3.586 +.039 3.547 2200 ---- ---- ---- ---- 3.704 +.040 3.664 2225 ---- ---- ---- ---- 3.825 +.041 3.784 2250 ---- ---- ---- ---- 3.950 +.042 3.908 2275 ---- ---- ---- ---- 4.078 +.043 4.035 2300 ---- ---- ---- ---- 4.210 +.045 4.165 2325 ---- ---- ---- ---- 4.345 +.046 4.299 2350 ---- ---- ---- ---- 4.482 +.046 4.436 2375 ---- ---- ---- ---- 4.623 +.048 4.575 2400 ---- ---- ---- ---- 4.766 +.049 4.717 2425 ---- ---- ---- ---- 4.912 +.050 4.862 2450 ---- ---- ---- ---- 5.060 +.052 5.008 2475 ---- ---- ---- ---- 5.210 +.053 5.157 2500 ---- ---- ---- ---- 5.362 +.053 5.309 2525 ---- ---- ---- ---- 5.517 +.055 5.462 2550 ---- ---- ---- ---- 5.673 +.056 5.617 2575 ---- ---- ---- ---- 5.831 +.057 5.774 2600 ---- ---- ---- ---- 5.992 +.059 5.933 2625 ---- ---- ---- ---- 6.154 +.059 6.095 2650 ---- ---- ---- ---- 6.319 +.061 6.258 2675 ---- ---- ---- ---- 6.485 +.061 6.424 2700 ---- ---- ---- ---- 6.654 +.063 6.591 2725 ---- ---- ---- ---- 6.824 +.064 6.760 2750 ---- ---- ---- ---- 6.997 +.065 6.932 2775 ---- ---- ---- ---- 7.171 +.066 7.105 2800 ---- ---- ---- ---- 7.348 +.068 7.280 2825 ---- ---- ---- ---- 7.526 +.068 7.458 2850 ---- ---- ---- ---- 7.707 +.070 7.637 2875 ---- ---- ---- ---- 7.889 +.070 7.819 2900 ---- ---- ---- ---- 8.074 +.072 8.002 2925 ---- ---- ---- ---- 8.260 +.073 8.187 2950 ---- ---- ---- ---- 8.447 +.074 8.373 2975 ---- ---- ---- ---- 8.637 +.075 8.562 3000 ---- ---- ---- ---- 8.827 +.076 8.751 3025 ---- ---- ---- ---- 9.019 +.077 8.942 3050 ---- ---- ---- ---- 9.212 +.078 9.134 3075 ---- ---- ---- ---- 9.407 +.080 9.327 3100 ---- ---- ---- ---- 9.602 +.080 9.522 3125 ---- ---- ---- ---- 9.798 +.081 9.717 3150 ---- ---- ---- ---- 9.996 +.083 9.913 3175 ---- ---- ---- ---- 10.194 +.083 10.111 3200 ---- ---- ---- ---- 10.393 +.084 10.309 3225 ---- ---- ---- ---- 10.593 +.085 10.508 3250 ---- ---- ---- ---- 10.794 +.086 10.708 3275 ---- ---- ---- ---- 10.996 +.087 10.909 3300 ---- ---- ---- ---- 11.199 +.088 11.111 3325 ---- ---- ---- ---- 11.403 +.089 11.314 3350 ---- ---- ---- ---- 11.607 +.090 11.517 3375 ---- ---- ---- ---- 11.813 +.091 11.722 3400 ---- ---- ---- ---- 12.019 +.092 11.927 3425 ---- ---- ---- ---- 12.226 +.093 12.133 3450 ---- ---- ---- ---- 12.434 +.094 12.340 3475 ---- ---- ---- ---- 12.642 +.094 12.548 3500 ---- ---- ---- ---- 12.852 +.096 12.756 3525 ---- ---- ---- ---- 13.062 +.097 12.965 3550 ---- ---- ---- ---- 13.273 +.098 13.175 3575 ---- ---- ---- ---- 13.485 +.099 13.386 3600 ---- ---- ---- ---- 13.697 +.099 13.598 3625 ---- ---- ---- ---- 13.910 +.100 13.810 3650 ---- ---- ---- ---- 14.124 +.101 14.023 3675 ---- ---- ---- ---- 14.338 +.102 14.236 3700 ---- ---- ---- ---- 14.553 +.102 14.451 3725 ---- ---- ---- ---- 14.769 +.104 14.665 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.137 +.023 2.114 1700 ---- ---- ---- ---- 2.203 +.023 2.180 1725 ---- ---- ---- ---- 2.271 +.025 2.246 1750 ---- ---- ---- ---- 2.339 +.025 2.314 1775 ---- ---- ---- ---- 2.408 +.026 2.382 1800 ---- ---- ---- ---- 2.478 +.027 2.451 1825 ---- ---- ---- ---- 2.549 +.028 2.521 1850 ---- ---- ---- ---- 2.621 +.029 2.592 1875 ---- ---- ---- ---- 2.694 +.030 2.664 1900 ---- ---- ---- ---- 2.767 +.030 2.737 1925 ---- ---- ---- ---- 2.842 +.031 2.811 1950 ---- ---- ---- ---- 2.919 +.032 2.887 1975 ---- ---- ---- ---- 2.997 +.032 2.965 2000 ---- ---- ---- ---- 3.079 +.034 3.045 2025 ---- ---- ---- ---- 3.164 +.035 3.129 2050 ---- ---- ---- ---- 3.252 +.035 3.217 2075 ---- ---- ---- ---- 3.345 +.036 3.309 2100 ---- ---- ---- ---- 3.443 +.038 3.405 2125 ---- ---- ---- ---- 3.546 +.039 3.507 2150 ---- ---- ---- ---- 3.653 +.040 3.613 2175 ---- ---- ---- ---- 3.765 +.041 3.724 2200 ---- ---- ---- ---- 3.881 +.042 3.839 2225 ---- ---- ---- ---- 4.001 +.042 3.959 2250 ---- ---- ---- ---- 4.126 +.044 4.082 2275 ---- ---- ---- ---- 4.255 +.045 4.210 2300 ---- ---- ---- ---- 4.387 +.046 4.341 2325 ---- ---- ---- ---- 4.523 +.047 4.476 2350 ---- ---- ---- ---- 4.662 +.048 4.614 2375 ---- ---- ---- ---- 4.804 +.049 4.755 2400 ---- ---- ---- ---- 4.949 +.050 4.899 2425 ---- ---- ---- ---- 5.097 +.052 5.045 2450 ---- ---- ---- ---- 5.247 +.053 5.194 2475 ---- ---- ---- ---- 5.399 +.055 5.344 2500 ---- ---- ---- ---- 5.552 +.055 5.497 2525 ---- ---- ---- ---- 5.708 +.057 5.651 2550 ---- ---- ---- ---- 5.865 +.058 5.807 2575 ---- ---- ---- ---- 6.024 +.059 5.965 2600 ---- ---- ---- ---- 6.185 +.060 6.125 2625 ---- ---- ---- ---- 6.348 +.062 6.286 2650 ---- ---- ---- ---- 6.512 +.062 6.450 2675 ---- ---- ---- ---- 6.679 +.064 6.615 2700 ---- ---- ---- ---- 6.847 +.064 6.783 2725 ---- ---- ---- ---- 7.018 +.066 6.952 2750 ---- ---- ---- ---- 7.191 +.067 7.124 2775 ---- ---- ---- ---- 7.366 +.069 7.297 2800 ---- ---- ---- ---- 7.542 +.069 7.473 2825 ---- ---- ---- ---- 7.721 +.070 7.651 2850 ---- ---- ---- ---- 7.902 +.072 7.830 2875 ---- ---- ---- ---- 8.084 +.072 8.012 2900 ---- ---- ---- ---- 8.269 +.074 8.195 2925 ---- ---- ---- ---- 8.455 +.075 8.380 2950 ---- ---- ---- ---- 8.643 +.076 8.567 2975 ---- ---- ---- ---- 8.833 +.077 8.756 3000 ---- ---- ---- ---- 9.024 +.078 8.946 3025 ---- ---- ---- ---- 9.217 +.080 9.137 3050 ---- ---- ---- ---- 9.410 +.080 9.330 3075 ---- ---- ---- ---- 9.605 +.081 9.524 3100 ---- ---- ---- ---- 9.801 +.082 9.719 3125 ---- ---- ---- ---- 9.998 +.083 9.915 3150 ---- ---- ---- ---- 10.196 +.084 10.112 3175 ---- ---- ---- ---- 10.395 +.085 10.310 3200 ---- ---- ---- ---- 10.595 +.086 10.509 3225 ---- ---- ---- ---- 10.796 +.088 10.708 3250 ---- ---- ---- ---- 10.997 +.088 10.909 3275 ---- ---- ---- ---- 11.200 +.090 11.110 3300 ---- ---- ---- ---- 11.403 +.090 11.313 3325 ---- ---- ---- ---- 11.607 +.091 11.516 3350 ---- ---- ---- ---- 11.812 +.092 11.720 3375 ---- ---- ---- ---- 12.018 +.093 11.925 3400 ---- ---- ---- ---- 12.225 +.094 12.131 3425 ---- ---- ---- ---- 12.432 +.095 12.337 3450 ---- ---- ---- ---- 12.641 +.097 12.544 3475 ---- ---- ---- ---- 12.850 +.097 12.753 3500 ---- ---- ---- ---- 13.059 +.098 12.961 3525 ---- ---- ---- ---- 13.270 +.099 13.171 3550 ---- ---- ---- ---- 13.481 +.100 13.381 3575 ---- ---- ---- ---- 13.693 +.100 13.593 3600 ---- ---- ---- ---- 13.906 +.102 13.804 3625 ---- ---- ---- ---- 14.119 +.102 14.017 3650 ---- ---- ---- ---- 14.333 +.103 14.230 3675 ---- ---- ---- ---- 14.548 +.104 14.444 3700 ---- ---- ---- ---- 14.764 +.106 14.658 3725 ---- ---- ---- ---- 14.980 +.106 14.874 3750 ---- ---- ---- ---- 15.196 +.107 15.089 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1630 3189 29498 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1900 ---- ---- ---- ---- 4.874 ---- ---- 1925 ---- ---- ---- ---- 4.627 ---- ---- 1950 ---- ---- ---- ---- 4.380 ---- ---- 1975 ---- ---- ---- ---- 4.135 ---- ---- 2000 ---- ---- ---- ---- 3.890 ---- ---- 2025 ---- ---- ---- ---- 3.648 ---- ---- 2050 ---- ---- ---- 3.280A 3.408 ---- ---- 2075 ---- ---- ---- 3.043A 3.170 ---- ---- 2100 ---- ---- ---- 2.810A 2.935 ---- ---- 2125 ---- ---- ---- 2.581A 2.704 ---- ---- 2150 ---- ---- ---- 2.357A 2.477 ---- ---- 2175 ---- ---- ---- 2.140A 2.256 ---- ---- 2200 ---- ---- ---- 1.931A 2.042 ---- ---- 2225 ---- ---- ---- 1.731A 1.837 ---- ---- 2250 ---- ---- ---- 1.541A 1.641 ---- ---- 2275 ---- ---- ---- 1.364A 1.456 ---- ---- 2300 ---- ---- ---- 1.199A 1.283 ---- ---- 2305 ---- ---- ---- ---- 1.250 ---- ---- 2310 ---- ---- ---- ---- 1.218 ---- ---- 2315 ---- ---- ---- ---- 1.186 ---- ---- 2320 ---- ---- ---- ---- 1.154 ---- ---- 2325 ---- ---- ---- 1.048A 1.124 ---- ---- 2330 ---- ---- ---- ---- 1.093 ---- ---- 2335 ---- ---- ---- .991A 1.064 ---- ---- 2340 ---- ---- ---- .964A 1.035 ---- ---- 2345 ---- ---- ---- .937A 1.006 ---- ---- 2350 ---- ---- ---- .910A .978 ---- ---- 2355 ---- ---- ---- .885A .950 ---- ---- 2360 ---- ---- ---- .859A .924 ---- ---- 2365 ---- ---- ---- .834A .897 ---- ---- 2370 ---- ---- ---- .810A .871 ---- ---- 2375 ---- ---- ---- .787A .846 ---- ---- 2380 ---- ---- ---- .763A .822 ---- ---- 2385 ---- ---- ---- .741A .797 ---- ---- 2390 ---- ---- ---- .719A .774 ---- ---- 2395 ---- ---- ---- .697A .751 ---- ---- 2400 ---- ---- ---- .676A .728 ---- ---- 2405 ---- ---- ---- .656A .707 ---- ---- 2410 ---- ---- ---- .636A .685 ---- ---- 2415 ---- ---- ---- .616A .664 ---- ---- 2420 ---- ---- ---- .597A .644 ---- ---- 2425 ---- ---- ---- .579A .624 ---- ---- 2430 ---- ---- ---- .561A .605 ---- ---- 2435 ---- ---- ---- .543A .586 ---- ---- 2440 ---- ---- ---- .526A .568 ---- ---- 2445 ---- ---- ---- .510A .551 ---- ---- 2450 ---- ---- ---- .493A .533 ---- ---- 2455 ---- ---- ---- .478A .517 ---- ---- 2460 ---- ---- ---- .463A .500 ---- ---- 2465 ---- ---- ---- .448A .484 ---- ---- 2470 ---- ---- ---- .434A .469 ---- ---- 2475 ---- ---- ---- .420A .454 ---- ---- 2480 ---- ---- ---- .407A .440 ---- ---- 2485 ---- ---- ---- .393A .426 ---- ---- 2490 ---- ---- ---- .381A .412 ---- ---- 2495 ---- ---- ---- .366A .399 ---- ---- 2500 ---- ---- ---- .355A .386 ---- ---- 2525 ---- ---- ---- .301A .328 ---- ---- 2550 ---- ---- ---- .255A .278 ---- ---- 2575 ---- ---- ---- .217A .236 ---- ---- 2600 ---- ---- ---- .183A .201 ---- ---- 2625 ---- ---- ---- .156A .171 ---- ---- 2650 ---- ---- ---- .133A .145 ---- ---- 2675 .158 .170B .114A .114A .124 ---- 22 ---- 2700 .135 .146B .098A .098A .106 ---- 22 ---- 2725 ---- ---- ---- .084A .090 ---- ---- 2750 ---- ---- ---- .073A .077 ---- ---- 2775 ---- ---- ---- .063A .066 ---- ---- 2800 ---- ---- ---- .056A .057 ---- ---- 2825 ---- ---- ---- .049A .049 ---- ---- 2850 ---- ---- ---- .043A .042 ---- ---- 2875 ---- ---- ---- .038A .036 ---- ---- 2900 ---- ---- ---- .034A .031 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 SO1 FEB23 Silver Weekly Friday Option - Week 1 PUT 1900 ---- ---- ---- .018A .009 ---- ---- 1925 ---- ---- ---- .021A .012 ---- ---- 1950 ---- ---- ---- .023A .016 ---- ---- 1975 ---- ---- ---- .027A .021 ---- ---- 2000 ---- ---- ---- .031A .026 ---- ---- 2025 ---- ---- ---- .037A .034 ---- ---- 2050 ---- ---- ---- .044A .043 ---- ---- 2075 ---- ---- ---- .053A .055 ---- ---- 2100 ---- ---- ---- .065A .070 ---- ---- 2125 ---- ---- ---- .079A .088 ---- ---- 2150 ---- ---- ---- .097A .111 ---- ---- 2175 ---- ---- ---- .121A .140 ---- ---- 2200 ---- ---- ---- .150A .176 ---- ---- 2225 ---- ---- ---- .186A .219 ---- ---- 2250 ---- ---- ---- .231A .273 ---- ---- 2275 ---- ---- ---- .284A .338 ---- ---- 2300 .418 .448B .418 .414A .414 ---- 5 ---- 2305 ---- ---- ---- .363A .431 ---- ---- 2310 ---- ---- ---- .377A .449 ---- ---- 2315 ---- ---- ---- .392A .467 ---- ---- 2320 ---- ---- ---- .408A .485 ---- ---- 2325 ---- ---- ---- .426A .504 ---- ---- 2330 ---- ---- ---- .443A .524 ---- ---- 2335 ---- ---- ---- .460A .544 ---- ---- 2340 ---- ---- ---- .477A .565 ---- ---- 2345 ---- ---- ---- .495A .586 ---- ---- 2350 ---- ---- ---- .514A .608 ---- ---- 2355 ---- ---- ---- .533A .630 ---- ---- 2360 ---- ---- ---- .553A .653 ---- ---- 2365 ---- ---- ---- .573A .677 ---- ---- 2370 ---- ---- ---- .593A .701 ---- ---- 2375 ---- ---- ---- .615A .725 ---- ---- 2380 ---- ---- ---- .636A .751 ---- ---- 2385 ---- ---- ---- .659A .777 ---- ---- 2390 ---- ---- ---- .681A .803 ---- ---- 2395 ---- ---- ---- .705A .830 ---- ---- 2400 ---- ---- ---- .728A .857 ---- ---- 2405 ---- ---- ---- .753A .885 ---- ---- 2410 ---- ---- ---- .778A .914 ---- ---- 2415 ---- ---- ---- .803A .943 ---- ---- 2420 ---- ---- ---- .829A .972 ---- ---- 2425 ---- ---- ---- .856A 1.002 ---- ---- 2430 ---- ---- ---- .882A 1.033 ---- ---- 2435 ---- ---- ---- .910A 1.064 ---- ---- 2440 ---- ---- ---- .938A 1.096 ---- ---- 2445 ---- ---- ---- .967A 1.128 ---- ---- 2450 ---- ---- ---- .996A 1.161 ---- ---- 2455 ---- ---- ---- 1.025A 1.194 ---- ---- 2460 ---- ---- ---- 1.055A 1.227 ---- ---- 2465 ---- ---- ---- 1.086A 1.262 ---- ---- 2470 ---- ---- ---- 1.117A 1.296 ---- ---- 2475 ---- ---- ---- 1.148A 1.331 ---- ---- 2480 ---- ---- ---- 1.180A 1.366 ---- ---- 2485 ---- ---- ---- 1.213A 1.402 ---- ---- 2490 ---- ---- ---- ---- 1.439 ---- ---- 2495 ---- ---- ---- ---- 1.475 ---- ---- 2500 ---- ---- ---- 1.313A 1.512 ---- ---- 2525 ---- ---- ---- 1.488A 1.703 ---- ---- 2550 ---- ---- ---- 1.673A 1.903 ---- ---- 2575 ---- ---- ---- 1.866A 2.111 ---- ---- 2600 ---- ---- ---- 2.068A 2.325 ---- ---- 2625 ---- ---- ---- 2.276A 2.544 ---- ---- 2650 ---- ---- ---- 2.491A 2.768 ---- ---- 2675 ---- ---- ---- 2.711A 2.996 ---- ---- 2700 ---- ---- ---- 2.935A 3.228 ---- ---- 2725 ---- ---- ---- 3.162A 3.462 ---- ---- 2750 ---- ---- ---- 3.393A 3.699 ---- ---- 2775 ---- ---- ---- 3.627A 3.937 ---- ---- 2800 ---- ---- ---- 3.863A 4.177 ---- ---- 2825 ---- ---- ---- 4.102A 4.419 ---- ---- 2850 ---- ---- ---- 4.341A 4.662 ---- ---- 2875 ---- ---- ---- 4.583A 4.906 ---- ---- 2900 ---- ---- ---- ---- 5.151 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.621 -.111 5.732 1850 ---- ---- ---- ---- 5.371 -.111 5.482 1875 ---- ---- ---- ---- 5.121 -.111 5.232 1900 ---- ---- ---- ---- 4.871 -.111 4.982 1925 ---- ---- ---- ---- 4.621 -.111 4.732 1950 ---- ---- ---- ---- 4.371 -.111 4.482 1975 ---- ---- ---- ---- 4.121 -.111 4.232 2000 ---- ---- ---- ---- 3.871 -.111 3.982 2025 ---- ---- ---- ---- 3.621 -.111 3.732 2050 ---- ---- ---- ---- 3.371 -.111 3.482 2075 ---- ---- ---- ---- 3.121 -.111 3.232 2100 ---- ---- ---- ---- 2.871 -.112 2.983 2125 ---- ---- ---- ---- 2.622 -.113 2.735 2150 ---- ---- ---- ---- 2.373 -.115 2.488 2175 ---- ---- ---- ---- 2.126 -.116 2.242 1 2200 ---- ---- ---- ---- 1.881 -.119 2.000 2220 ---- ---- ---- ---- 1.687 -.122 1.809 2225 ---- ---- 1.508A 1.508A 1.639 -.122 1.761 2 2230 ---- ---- ---- ---- 1.591 -.123 1.714 2235 ---- ---- ---- ---- 1.544 -.123 1.667 2240 ---- ---- ---- ---- 1.497 -.124 1.621 2245 ---- ---- ---- ---- 1.450 -.124 1.574 2250 ---- 1.738B 1.275A 1.738B 1.403 -.125 1.528 2255 ---- ---- ---- ---- 1.357 -.125 1.482 2260 ---- ---- ---- ---- 1.311 -.126 1.437 2265 ---- ---- 1.194A 1.194A 1.265 -.127 1.392 2270 ---- ---- 1.150A 1.150A 1.220 -.127 1.347 2275 1.289 1.558B 1.052A 1.498B 1.176 -.127 3 1.303 2280 ---- ---- 1.063A 1.063A 1.131 -.128 1.259 2285 ---- 1.248B 1.020A 1.020A 1.088 -.128 1.216 2290 ---- 1.235B .978A .978A 1.045 -.128 1.173 2295 ---- 1.256B .937A .937A 1.002 -.129 1.131 2300 1.183 1.328B .846A 1.270B .961 -.128 3 1.089 2305 ---- 1.195B .858A .858A .920 -.128 1.048 2310 ---- 1.149B .819A .819A .879 -.129 1.008 2315 ---- 1.105B .782A .782A .840 -.128 .968 2320 ---- 1.062B .746A .746A .801 -.129 .930 1 2325 ---- 1.108B .659A 1.108B .764 -.128 .892 1 2330 ---- .976B .628A .628A .727 -.128 .855 1 2335 ---- .933B .597A .597A .691 -.128 .819 5 2340 ---- .892B .565A .565A .656 -.128 .784 1 2345 ---- .851B .534A .534A .623 -.126 .749 2350 ---- .903B .500A .903B .590 -.126 .716 19 5 2355 ---- .770B .471A .471A .558 -.125 .683 2 5 2360 ---- .731B .443A .705B .527 -.125 .652 3 2365 ---- .705B .418A .701B .497 -.124 .621 2 2370 ---- .698B .391A .681B .469 -.121 .590 2375 .602 .716B .367A .367A .441 -.120 8 .561 1 5 2380 .592 .675B .344A .344A .414 -.119 4 .533 7 5 2385 ---- .641B .321A .640B .388 -.117 .505 2 2 2390 ---- .609B .299A .609B .363 -.116 1 .479 20 2395 ---- .576B .279A .576B .340 -.113 .453 2 10 2400 .431 .554B .259A .269B .317 -.111 28 .428 14 31 2405 ---- .525B .241A .525B .296 -.108 .404 2 2 2410 ---- .495B .225A .495B .275 -.106 10 .381 10 2415 ---- .468B .207A .468B .256 -.103 .359 2420 .420 .441B .193A .237B .238 -.100 31 .338 20 2425 ---- .419B .177A .419B .220 -.098 .318 222 222 2430 .204 .392B .163A .216B .204 -.095 2 .299 12 22 2435 ---- .368B .150A .368B .189 -.092 .281 2440 .286 .346B .139A .139A .175 -.088 12 .263 1 2445 ---- .324B .128A .324B .161 -.086 .247 2450 .279 .304B .117A .117A .149 -.082 2 .231 7 13 2455 .229 .284B .107A .284B .137 -.080 10 .217 2460 .184 .266B .100A .266B .126 -.077 5 .203 10 18 2465 ---- .248B .092A .248B .116 -.073 .189 2470 .205 .231B .084A .231B .107 -.070 20 .177 2475 .205 .215B .077A .077A .099 -.066 1 .165 4 22 2480 ---- .200B .071A .200B .091 -.063 .154 3 2485 .168 .186B .064A .064A .083 -.061 1 .144 2 2490 ---- .175B .059A .175B .076 -.058 .134 8 2495 ---- .162B .054A .162B .070 -.055 .125 2500 .129 .151B .051A .051A .064 -.052 22 .116 5 81 2505 ---- .140B .046A .140B .059 -.049 .108 11 2510 .043 .129B .042A .043 .054 -.046 4 .100 5 9 2515 ---- .120B .039A .120B .050 -.043 .093 2520 ---- .111B .036A .111B .045 -.042 .087 6 2525 .075 .102B .033A .102B .042 -.038 19 .080 9 2550 .035 .068B .022A .022A .027 -.028 1 .055 125 2575 ---- .045B .014A .045B .017 -.021 6 .038 5 2600 .012 .029B .011A .011A .011 -.015 10 .026 23 22 2625 ---- .019B .008A .019B .007 -.011 .018 1 2650 .006 .006 .003 .003 .005 -.008 5 .013 2675 .004 .004 .003 .003 .003 -.007 10 .010 9 11 2700 .003 .003 .003 .003 .002 -.006 5 .008 9 2725 ---- ---- .003A .003A .001 -.005 .006 2 2750 ---- ---- .002A .002A .001 -.004 .005 16 2775 ---- ---- .002A .002A .001 -.003 .004 29 2800 .001 .001 .001 .001 .001 -.003 1 .004 34 2825 ---- ---- .002A .002A .001 -.003 .004 2850 ---- ---- .001A .001A .001 -.002 .003 1 2875 ---- ---- .001A .001A .001 -.002 .003 2900 ---- ---- .001A .001A .001 -.002 .003 2925 ---- ---- .001A .001A .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 224 346 814 SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 15 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 16 2025 .001 .001 .001 .001 .001 UNCH 9 .001 6 11 2050 ---- ---- ---- ---- .001 UNCH .001 1 2075 ---- ---- ---- ---- .001 UNCH .001 24 2100 ---- ---- ---- ---- .001 -.001 .002 8 36 2125 ---- ---- ---- ---- .001 -.003 .004 20 20 2150 ---- ---- .006A .006A .003 -.004 .007 2 4 2175 ---- ---- .009A .009A .006 -.006 .012 22 2200 .010 .011 .009 .011 .010 -.009 16 .019 11 15 2220 ---- ---- .015A .015A .017 -.011 .028 2225 .021 .021 .016A .021 .019 -.011 3 .030 1 19 2230 ---- ---- .017A .017A .021 -.012 .033 2235 ---- ---- .018A .018A .024 -.012 .036 2240 ---- ---- .020A .020A .026 -.014 .040 2245 ---- ---- .022A .022A .029 -.014 .043 2250 ---- ---- .024A .024A .033 -.014 6 .047 10 26 2255 ---- ---- .027A .027A .036 -.015 .051 2260 .026 .046B .026 .046B .040 -.016 3 .056 3 3 2265 ---- ---- .032A .032A .045 -.016 .061 2270 ---- ---- .035A .035A .050 -.016 .066 20 14 2275 ---- ---- .038A .038A .055 -.017 .072 23 2280 ---- ---- .041A .041A .061 -.017 1 .078 2285 .047 .079B .045A .079B .067 -.018 3 .085 21 2290 ---- ---- .049A .049A .074 -.018 .092 1 2295 .048 .097B .048 .097B .082 -.017 15 .099 10 12 2300 .075 .111 .060A .111 .090 -.018 9 .108 22 295 2305 ---- ---- .064A .064A .099 -.018 .117 2310 ---- .129B .070A .070A .109 -.018 .127 5 2315 ---- .141B .076A .076A .119 -.018 .137 2320 .115 .155B .083A .155B .131 -.017 1 .148 1 2325 .114 .169B .090 .169B .143 -.017 15 .160 2 12 2330 .150 .187 .098A .187 .156 -.017 5 .173 2 11 2335 .173 .202B .106A .202B .170 -.017 1 .187 2 3 2340 ---- .219B .115A .115A .186 -.016 .202 2345 ---- .237B .125A .125A .202 -.016 .218 5 2350 .190 .257B .136A .257B .219 -.015 15 .234 16 70 2355 ---- .279B .147A .147A .237 -.015 .252 1 2360 ---- .301B .159A .159A .256 -.014 .270 2 2365 ---- .324B .172A .172A .277 -.012 .289 2 3 2370 ---- .348B .186A .186A .298 -.011 10 .309 4 11 2375 .210 .374B .200 .374B .320 -.009 60 .329 1 4 2380 .235 .401B .218A .334A .343 -.008 13 .351 2385 ---- .427B .232A .232A .367 -.006 .373 2 3 2390 ---- .457B .252A .252A .392 -.005 .397 2395 ---- .486B .271A .271A .419 -.002 .421 8 2400 ---- .516B .291A .291A .446 UNCH 10 .446 3 3 2405 .391 .549B .311A .549B .475 +.003 25 .472 2410 ---- .582B .333A .333A .504 +.005 10 .499 2415 ---- .615B .356A .356A .535 +.008 .527 2420 ---- .650B .379A .379A .566 +.010 10 .556 11 2425 ---- .684B .404A .404A .599 +.013 .586 3 2430 ---- .673B .428A .428A .633 +.016 .617 4 2435 ---- .705B .455A .455A .668 +.019 .649 3 2440 ---- .744B .482A .482A .703 +.022 .681 1 2445 ---- .782B .510A .510A .740 +.025 .715 1 2450 .691 .876B .540A .567A .778 +.029 4 .749 2 3 2455 ---- .862B .570A .570A .816 +.032 .784 1 2460 ---- .904B .601A .601A .855 +.035 .820 2465 ---- .945B .633A .633A .895 +.038 .857 2470 ---- .986B .666A .666A .936 +.042 .894 2475 ---- 1.087B .701A .701A .977 +.044 .933 2480 ---- 1.074B .735A .735A 1.019 +.048 .971 3 2485 ---- 1.118B .845A .845A 1.062 +.051 1.011 20 2490 ---- 1.163B .882A .882A 1.105 +.054 1.051 2495 ---- 1.208B .919A .919A 1.149 +.057 1.092 2500 1.032 1.310B .884A .921A 1.193 +.060 1 1.133 2505 ---- 1.258B .995A .995A 1.237 +.062 1.175 2510 ---- 1.264B 1.035A 1.035A 1.283 +.066 1.217 2515 ---- 1.302B 1.078A 1.078A 1.328 +.068 1.260 3 2520 ---- ---- 1.119A 1.119A 1.374 +.070 1.304 2525 ---- 1.543B 1.084A 1.084A 1.420 +.073 1.347 2550 ---- 1.743B 1.299A 1.299A 1.655 +.083 1.572 2575 1.792 1.839B 1.526A 1.574A 1.896 +.091 3 1.805 2600 1.872 1.872 1.759A 1.959B 2.139 +.096 3 2.043 2625 ---- ---- 1.998A 1.998A 2.385 +.100 2.285 2650 ---- ---- ---- ---- 2.633 +.103 2.530 2675 ---- ---- ---- ---- 2.881 +.105 2.776 2700 ---- ---- ---- ---- 3.130 +.106 3.024 2725 ---- ---- ---- ---- 3.380 +.107 3.273 2750 ---- ---- ---- ---- 3.629 +.107 3.522 2775 ---- ---- ---- ---- 3.879 +.108 3.771 2800 ---- ---- ---- ---- 4.129 +.109 4.020 2825 ---- ---- ---- ---- 4.379 +.109 4.270 2850 ---- ---- ---- ---- 4.629 +.110 4.519 2875 ---- ---- ---- ---- 4.879 +.110 4.769 2900 ---- ---- ---- ---- 5.129 +.110 5.019 2925 ---- ---- ---- ---- 5.379 +.110 5.269 TOTAL EST.VOL VOLUME OPEN INT TOTAL 251 149 773 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.371 -.111 5.482 1875 ---- ---- ---- ---- 5.121 -.111 5.232 1900 ---- ---- ---- ---- 4.871 -.111 4.982 1925 ---- ---- ---- ---- 4.621 -.111 4.732 1950 ---- ---- ---- ---- 4.372 -.110 4.482 1975 ---- ---- ---- ---- 4.122 -.111 4.233 2000 ---- ---- ---- ---- 3.874 -.110 3.984 2025 ---- ---- ---- ---- 3.625 -.111 3.736 2050 ---- ---- ---- ---- 3.377 -.111 3.488 2075 ---- ---- ---- ---- 3.130 -.112 3.242 2100 ---- ---- ---- ---- 2.884 -.112 2.996 2125 ---- ---- ---- ---- 2.639 -.113 2.752 2150 ---- ---- 2.265A 2.265A 2.396 -.115 2.511 2175 ---- 2.392B 2.028A 2.392B 2.157 -.115 2.272 2200 2.200 2.308B 1.796A 1.796A 1.922 -.117 1 2.039 2225 ---- 2.072B 1.571A 2.072B 1.693 -.118 1.811 2240 ---- ---- 1.508A 1.508A 1.560 -.118 1.678 2245 ---- 1.639B 1.466A 1.466A 1.516 -.119 1.635 2250 ---- 1.841B 1.357A 1.841B 1.473 -.119 1.592 2255 ---- 1.674B 1.384A 1.384A 1.431 -.118 1.549 2260 ---- 1.630B 1.344A 1.344A 1.388 -.119 1.507 2265 ---- 1.602B 1.304A 1.304A 1.347 -.118 1.465 2270 ---- 1.564B 1.264A 1.264A 1.305 -.118 1.423 2275 ---- 1.619B 1.155A 1.619B 1.265 -.118 1.383 2280 ---- 1.477B 1.188A 1.188A 1.224 -.118 1.342 2285 ---- 1.434B 1.150A 1.150A 1.185 -.117 1.302 2290 ---- 1.392B 1.113A 1.113A 1.146 -.117 1.263 2295 ---- 1.350B 1.077A 1.077A 1.108 -.117 1.225 2300 ---- 1.405B .968A 1.405B 1.070 -.116 1.186 2305 ---- 1.267B 1.007A 1.007A 1.033 -.116 1.149 2310 ---- 1.227B .973A .973A .996 -.116 1.112 2315 ---- 1.187B .872A .872A .961 -.115 1.076 2320 ---- 1.147B .839A .839A .926 -.114 1.040 2325 ---- 1.203B .800A 1.203B .892 -.113 1.005 2330 ---- 1.074B .775A .775A .858 -.113 .971 2335 ---- 1.032B .744A .744A .825 -.113 .938 2340 ---- .995B .715A .913B .793 -.112 .905 2345 ---- .959B .679A .913B .762 -.111 .873 1 2350 ---- 1.016B .651A 1.016B .732 -.109 .841 1 2355 ---- .918B .625A .906B .702 -.108 .810 2360 ---- .905B .598A .898B .673 -.107 .780 2365 ---- .900B .572A .900B .645 -.106 .751 2370 ---- .867B .547A .867B .618 -.105 .723 2375 ---- .847B .523A .846B .591 -.104 .695 2380 ---- .805B .499A .805B .566 -.102 .668 2385 ---- .774B .477A .774B .541 -.100 .641 2390 ---- .745B .455A .745B .516 -.099 .615 2395 ---- .714B .434A .714B .493 -.097 .590 2400 .489 .695B .413A .413A .471 -.095 1 .566 19 2405 ---- .667B .394A .667B .449 -.093 .542 1 1 2410 ---- .640B .376A .640B .428 -.091 .519 2415 ---- .614B .357A .614B .407 -.090 .497 2420 ---- .588B .339A .588B .388 -.087 .475 2425 ---- .563B .324A .563B .369 -.085 .454 2430 .420 .539B .301A .301A .351 -.083 1 .434 2435 .524 .524 .287A .287A .334 -.080 1 .414 2440 ---- .494B .271A .494B .317 -.079 .396 2445 ---- .472B .259A .472B .301 -.076 .377 2450 .276 .450B .246A .246A .286 -.074 5 .360 8 2455 ---- .430B .233A .430B .271 -.072 .343 2460 ---- .410B .221A .410B .257 -.070 .327 2465 ---- .392B .210A .392B .244 -.067 .311 2470 .346 .373B .199A .199A .231 -.065 5 .296 2475 ---- .356B .189A .356B .219 -.063 .282 26 26 2480 ---- .339B .179A .339B .208 -.060 .268 2485 ---- .323B .170A .323B .197 -.058 .255 2490 ---- .307B .161A .307B .186 -.057 .243 2495 ---- .292B .154A .292B .177 -.054 .231 2500 ---- .278B .145A .278B .167 -.052 .219 8 2505 ---- .264B .137A .264B .158 -.051 .209 2510 .180 .253B .130 .139B .150 -.048 6 .198 15 15 2515 .205 .240B .123A .123A .142 -.047 10 .189 2520 ---- .228B .117A .228B .135 -.044 .179 13 2525 ---- .217B .111A .217B .127 -.043 .170 17 2550 ---- .167B .085A .167B .097 -.035 .132 1 80 2575 .075 .128B .065A .065A .074 -.029 1 .103 16 21 2600 .090 .097B .050A .097B .056 -.024 1 .080 2625 ---- .074B .038A .074B .043 -.019 .062 2650 ---- .056B .032A .056B .032 -.016 .048 2675 ---- .042B .026A .042B .025 -.012 .037 2700 ---- .031B .021A .031B .019 -.010 .029 1 2725 ---- .024B .017A .017A .015 -.008 .023 2750 ---- ---- .015A .015A .012 -.007 .019 2775 .013 .013 .008 .008 .009 -.006 18 .015 2800 ---- ---- .007A .007A .008 -.004 .012 2825 ---- ---- ---- ---- .006 -.004 .010 2850 ---- ---- ---- ---- .005 -.003 .008 2875 ---- ---- ---- ---- .005 -.002 .007 2900 ---- ---- ---- ---- .004 -.002 .006 2925 ---- ---- ---- ---- .003 -.002 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 59 211 SO3 JAN23 Silver Weekly Friday Option - Week 3 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .002 UNCH .002 1925 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .003 UNCH .003 1975 ---- ---- ---- ---- .004 UNCH .004 2000 ---- ---- ---- ---- .005 UNCH .005 2025 ---- ---- ---- ---- .007 UNCH .007 2050 ---- ---- ---- ---- .009 -.001 .010 2075 .009 .009 .009 .009 .011 -.002 4 .013 6 6 2100 .012 .015B .012 .015B .015 -.002 10 .017 2125 ---- ---- .020A .020A .020 -.003 .023 2150 ---- ---- .024A .024A .028 -.004 .032 7 2175 ---- ---- .031A .031A .038 -.005 .043 2200 ---- ---- .042A .042A .053 -.006 .059 2225 ---- .082B .057A .057A .074 -.007 .081 16 2240 ---- .101B .069A .069A .091 -.007 .098 2245 ---- .108B .073A .073A .097 -.008 .105 2250 ---- .116B .077A .077A .104 -.008 .112 1 2255 ---- .125B .082A .082A .111 -.008 .119 2260 ---- .133B .087A .087A .119 -.008 .127 2265 ---- .143B .093A .093A .127 -.008 .135 2270 ---- .152B .098A .098A .136 -.007 .143 2275 .150 .163B .104A .143A .145 -.007 3 .152 25 26 2280 ---- .174B .111A .111A .155 -.007 .162 2285 ---- .187B .117A .117A .165 -.007 .172 2290 ---- .198B .124A .124A .176 -.007 .183 1 2295 ---- .212B .132A .132A .188 -.006 .194 8 2300 .160 .225B .140A .140A .200 -.006 1 .206 3 4 2305 ---- .240B .149A .149A .213 -.005 .218 2310 ---- .254B .158A .158A .226 -.005 .231 8 2315 ---- .271B .167A .167A .241 -.004 .245 2320 ---- .287B .177A .177A .256 -.003 .259 2325 ---- .304B .188A .188A .271 -.003 .274 2330 ---- .323B .200A .200A .288 -.002 .290 2335 .225 .343B .211A .211A .305 -.001 5 .306 5 2340 ---- .363B .224A .224A .323 -.001 .324 2345 ---- .384B .237A .237A .342 +.001 .341 2350 ---- .405B .251A .251A .361 +.001 .360 1 1 2355 ---- .428B .265A .265A .381 +.002 .379 2360 ---- .451B .280A .280A .402 +.003 .399 2365 ---- .475B .296A .296A .424 +.004 .420 1 2370 ---- .500B .312A .312A .447 +.006 .441 2375 ---- .526B .329A .329A .470 +.007 .463 2380 ---- .552B .353A .353A .495 +.009 .486 2385 .464 .579B .372A .393A .520 +.011 3 .509 2390 ---- .608B .392A .392A .545 +.012 .533 2 2395 ---- .636B .413A .413A .572 +.014 .558 2400 ---- .667B .434A .434A .599 +.015 .584 6 11 2405 ---- .696B .456A .456A .627 +.017 .610 2410 ---- .728B .480A .480A .656 +.019 .637 2415 ---- .755B .503A .503A .686 +.021 .665 2420 ---- .788B .529A .529A .716 +.023 .693 2425 ---- .827B .554A .554A .748 +.026 .722 2430 ---- .858B .580A .580A .779 +.027 .752 2435 .728 .895B .606A .885B .812 +.030 2 .782 2440 ---- .928B .633A .633A .845 +.032 .813 2 2 2445 ---- .955B .661A .661A .879 +.034 .845 2450 ---- 1.004B .689A .689A .914 +.037 .877 2 2 2455 ---- .981B .719A .719A .949 +.039 .910 2460 ---- 1.019B .748A .748A .985 +.041 .944 2 2 2465 ---- 1.057B .780A .780A 1.022 +.044 .978 2470 ---- 1.096B .811A .811A 1.059 +.046 1.013 2475 ---- 1.196B .843A .843A 1.097 +.048 1.049 2480 ---- 1.176B .876A .876A 1.136 +.051 1.085 2485 ---- 1.215B .909A .909A 1.175 +.053 1.122 2490 ---- 1.258B .944A .944A 1.214 +.055 1.159 2495 ---- 1.299B .978A .978A 1.254 +.057 1.197 2500 ---- 1.402B 1.015A 1.015A 1.295 +.059 1.236 2505 ---- 1.382B 1.124A 1.124A 1.336 +.061 1.275 2510 ---- 1.425B 1.166A 1.166A 1.378 +.063 1.315 2515 ---- 1.468B 1.204A 1.204A 1.420 +.065 1.355 2520 ---- 1.511B 1.242A 1.242A 1.462 +.066 1.396 2525 ---- 1.618B 1.203A 1.203A 1.505 +.068 1.437 2550 ---- 1.842B 1.402A 1.402A 1.724 +.076 1.648 2575 ---- 2.072B 1.612A 1.612A 1.951 +.083 1.868 2600 ---- 2.308B 1.831A 1.831A 2.183 +.088 2.095 2625 ---- 2.547B 2.056A 2.056A 2.419 +.092 2.327 2650 ---- 2.751B 2.287A 2.287A 2.659 +.096 2.563 2675 ---- 2.843B 2.523A 2.523A 2.901 +.099 2.802 2700 ---- ---- 2.761A 2.761A 3.145 +.101 3.044 2725 ---- ---- ---- ---- 3.391 +.103 3.288 2750 ---- ---- ---- ---- 3.638 +.105 3.533 2775 ---- ---- ---- ---- 3.886 +.107 3.779 2800 ---- ---- ---- ---- 4.134 +.108 4.026 2825 ---- ---- ---- ---- 4.383 +.109 4.274 2850 ---- ---- ---- ---- 4.632 +.109 4.523 2875 ---- ---- ---- ---- 4.881 +.110 4.771 2900 ---- ---- ---- ---- 5.130 +.110 5.020 2925 ---- ---- ---- ---- 5.380 +.111 5.269 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 49 101 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.371 -.112 5.483 1875 ---- ---- ---- ---- 5.122 -.111 5.233 1900 ---- ---- ---- ---- 4.873 -.111 4.984 1925 ---- ---- ---- ---- 4.624 -.111 4.735 1950 ---- ---- ---- ---- 4.375 -.112 4.487 1975 ---- ---- ---- ---- 4.127 -.111 4.238 2000 ---- ---- ---- ---- 3.879 -.112 3.991 2025 ---- ---- ---- ---- 3.632 -.112 3.744 2050 ---- ---- ---- ---- 3.387 -.111 3.498 2075 ---- ---- ---- ---- 3.143 -.111 3.254 2100 ---- ---- ---- ---- 2.900 -.112 3.012 2125 ---- 2.889B 2.533A 2.889B 2.661 -.113 2.774 2150 ---- 2.813B 2.300A 2.813B 2.426 -.113 2.539 2175 ---- 2.576B 2.072A 2.575B 2.195 -.114 2.309 2200 ---- 2.344B 1.851A 2.344B 1.971 -.115 2.086 2225 ---- 2.117B 1.639A 2.117B 1.755 -.115 1.870 2240 ---- 1.883B 1.588A 1.588A 1.630 -.115 1.745 2245 ---- 1.839B 1.548A 1.548A 1.589 -.115 1.704 2250 ---- 1.899B 1.438A 1.898B 1.549 -.115 1.664 2255 ---- 1.752B 1.470A 1.470A 1.509 -.114 1.623 2260 ---- 1.710B 1.432A 1.432A 1.470 -.114 1.584 2265 ---- 1.667B 1.395A 1.395A 1.431 -.113 1.544 2270 ---- 1.625B 1.358A 1.358A 1.392 -.114 1.506 2275 ---- 1.688B 1.250A 1.688B 1.354 -.113 1.467 2280 ---- 1.542B 1.285A 1.285A 1.317 -.112 1.429 2285 ---- 1.501B 1.251A 1.251A 1.280 -.112 1.392 2290 ---- 1.460B 1.216A 1.216A 1.243 -.112 1.355 2295 ---- 1.420B 1.182A 1.182A 1.208 -.111 1.319 2300 ---- 1.486B 1.076A 1.486B 1.172 -.111 1.283 2305 ---- 1.342B 1.049A 1.049A 1.138 -.109 1.247 2310 ---- 1.304B 1.017A 1.017A 1.103 -.110 1.213 2315 ---- 1.266B .985A .985A 1.070 -.108 1.178 2320 ---- 1.229B .954A .954A 1.037 -.108 1.145 2325 ---- 1.298B .917A 1.298B 1.004 -.108 1.112 2330 ---- 1.156B .894A 1.101B .973 -.106 1.079 2335 ---- 1.122B .865A 1.104B .941 -.106 1.047 2340 ---- 1.108B .829A 1.104B .911 -.104 1.015 2345 ---- 1.110B .802A 1.099B .881 -.104 .985 2350 ---- 1.122B .775A 1.122B .851 -.103 .954 2355 ---- 1.079B .748A 1.078B .823 -.102 .925 2360 ---- 1.046B .723A 1.045B .795 -.101 .896 2365 ---- 1.017B .697A 1.017B .767 -.100 .867 2370 ---- .985B .673A .985B .740 -.099 .839 2375 ---- .962B .648A .962B .714 -.098 .812 2380 ---- .926B .625A .926B .689 -.097 .786 2385 ---- .895B .602A .895B .664 -.096 .760 2390 ---- .872B .579A .872B .640 -.094 .734 2395 ---- .844B .559A .844B .617 -.093 .710 2400 ---- .817B .537A .817B .594 -.092 .686 2 1 2405 ---- .790B .519A .790B .573 -.089 .662 2410 ---- .764B .499A .764B .551 -.088 .639 2415 ---- .738B .480A .738B .531 -.086 .617 2420 ---- .713B .462A .713B .511 -.085 .596 2425 ---- .689B .444A .689B .492 -.083 .575 3 3 2430 ---- .665B .427A .665B .473 -.081 .554 2435 ---- .642B .411A .642B .455 -.079 .534 2440 ---- .620B .394A .620B .438 -.077 .515 2445 ---- .598B .380A .598B .421 -.075 .496 2450 .501 .577B .365A .577B .405 -.073 2 .478 2 2455 ---- .556B .351A .556B .389 -.072 .461 2460 .518 .536B .337A .337A .374 -.070 1 .444 1 2465 .457 .517B .324A .324A .360 -.067 9 .427 2470 .481 .498B .310A .310A .346 -.065 5 .411 2475 ---- .480B .297A .480B .332 -.064 .396 2 2480 ---- .462B .285A .462B .319 -.062 .381 2485 ---- .445B .274A .445B .307 -.059 .366 2490 ---- .428B .263A .428B .295 -.057 .352 2495 ---- .412B .253A .412B .283 -.056 .339 2500 ---- .396B .243A .396B .272 -.054 .326 25 28 2505 ---- .381B .233A .381B .261 -.052 .313 2510 .323 .366B .223A .366B .251 -.050 4 .301 1 2515 ---- .352B .214A .352B .241 -.048 .289 2520 ---- .339B .206A .339B .231 -.047 .278 2525 ---- .325B .197A .325B .222 -.045 .267 2550 ---- .268B .160A .268B .180 -.039 .219 5 2575 ---- .219B .130A .219B .146 -.033 .179 2600 ---- .178B .106A .178B .119 -.027 .146 2625 ---- .144B .086A .144B .096 -.023 .119 10 2650 ---- .116B .070A .116B .078 -.019 .097 2675 ---- .094B .058A .094B .063 -.017 .080 2700 ---- .077B .048A .077B .051 -.015 .066 2725 ---- .063B .042A .063B .042 -.012 .054 2750 ---- .051B .035A .051B .034 -.011 .045 2775 ---- .042B .030A .042B .028 -.010 .038 2800 ---- .033B .026A .033B .023 -.009 .032 2825 ---- .028B .022A .028B .020 -.007 .027 2850 ---- ---- .020A .020A .016 -.007 .023 2875 ---- ---- .017A .017A .014 -.005 .019 2900 ---- ---- .015A .015A .011 -.006 .017 2925 ---- ---- ---- ---- .010 -.004 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 30 53 SO4 JAN23 Silver Weekly Friday Option - Week 4 PUT 1850 ---- ---- ---- ---- .004 -.001 .005 1875 ---- ---- ---- ---- .005 -.001 .006 1900 ---- ---- ---- ---- .006 -.001 .007 1925 ---- ---- ---- ---- .007 -.002 .009 1950 ---- ---- ---- ---- .009 -.001 .010 1975 ---- ---- ---- ---- .010 -.002 .012 2000 ---- ---- ---- ---- .013 -.001 .014 2025 .018 .018 .017A .017A .016 -.001 1 .017 2050 ---- ---- ---- ---- .020 -.001 .021 2075 .029 .029 .025A .025A .026 -.001 1 .027 2100 ---- ---- .031A .031A .034 -.001 .035 2125 ---- ---- .039A .039A .044 -.002 .046 2150 ---- .062B .049A .049A .058 -.003 .061 2175 ---- .083B .063A .063A .077 -.005 .082 2200 ---- .112B .081A .081A .103 -.005 .108 31 2225 ---- .149B .105A .105A .137 -.005 .142 2240 ---- .177B .122A .122A .162 -.004 .166 2245 ---- .187B .129A .129A .171 -.004 .175 2250 ---- .198B .136A .136A .180 -.005 .185 2255 ---- .209B .143A .143A .190 -.004 .194 2260 ---- .220B .150A .150A .201 -.004 .205 2265 ---- .232B .158A .158A .212 -.003 .215 2270 ---- .245B .166A .166A .223 -.003 .226 2275 ---- .258B .175A .175A .235 -.003 .238 1 2280 ---- .272B .184A .184A .248 -.002 .250 2285 ---- .286B .193A .193A .261 -.001 .262 2290 ---- .299B .203A .203A .274 -.001 .275 2295 ---- .316B .213A .213A .288 -.001 .289 2300 ---- .332B .224A .224A .303 UNCH .303 21 10 2305 ---- .348B .235A .235A .318 +.001 .317 2310 ---- .365B .247A .247A .334 +.001 .333 2315 ---- .383B .260A .260A .350 +.002 .348 2320 ---- .403B .272A .272A .367 +.003 .364 2325 ---- .422B .286A .286A .385 +.004 .381 2330 ---- .442B .300A .300A .403 +.005 .398 2335 ---- .462B .314A .314A .421 +.005 .416 2340 ---- .483B .329A .329A .441 +.006 .435 2345 ---- .504B .345A .345A .460 +.006 .454 2350 ---- .527B .361A .361A .481 +.008 .473 1 2355 ---- .550B .377A .377A .502 +.008 .494 2360 ---- .574B .395A .395A .524 +.009 .515 2365 ---- .599B .413A .413A .547 +.011 .536 2370 ---- .623B .431A .431A .570 +.012 .558 2375 ---- .649B .451A .451A .594 +.013 .581 2380 ---- .675B .476A .476A .618 +.014 .604 2385 .565 .703B .497A .497A .643 +.015 1 .628 2390 ---- .730B .518A .518A .669 +.016 .653 2395 ---- .759B .540A .540A .696 +.018 .678 2400 ---- .788B .562A .562A .723 +.019 .704 2405 ---- .818B .585A .585A .751 +.021 .730 2410 ---- .849B .609A .609A .780 +.023 .757 2415 ---- .880B .634A .634A .809 +.024 .785 2420 ---- .913B .659A .659A .839 +.026 .813 2425 ---- .944B .684A .684A .870 +.028 .842 2430 ---- .973B .711A .711A .901 +.030 .871 2435 ---- 1.007B .738A .738A .933 +.032 .901 2440 ---- 1.041B .765A .765A .966 +.034 .932 2445 ---- 1.076B .793A .793A .999 +.036 .963 2450 ---- 1.115B .822A .822A 1.033 +.038 .995 2455 ---- 1.147B .851A .851A 1.067 +.040 1.027 2460 ---- 1.183B .881A .881A 1.102 +.042 1.060 2465 ---- 1.217B .911A .911A 1.137 +.043 1.094 2470 ---- 1.207B .942A .942A 1.173 +.045 1.128 2475 ---- 1.300B .974A .974A 1.210 +.048 1.162 2480 ---- 1.261B 1.006A 1.006A 1.247 +.050 1.197 2485 ---- 1.299B 1.041A 1.041A 1.284 +.051 1.233 2490 ---- 1.338B 1.074A 1.074A 1.322 +.053 1.269 2495 ---- 1.378B 1.109A 1.109A 1.360 +.055 1.305 2500 ---- 1.495B 1.139A 1.139A 1.399 +.057 1.342 2505 ---- 1.458B 1.177A 1.177A 1.438 +.059 1.379 2510 ---- 1.498B 1.212A 1.212A 1.477 +.060 1.417 2515 ---- 1.539B 1.248A 1.248A 1.517 +.062 1.455 2520 ---- 1.581B 1.284A 1.284A 1.558 +.064 1.494 2525 ---- 1.700B 1.317A 1.317A 1.598 +.065 1.533 2550 ---- 1.913B 1.506A 1.506A 1.806 +.072 1.734 2575 ---- 2.134B 1.706A 1.706A 2.022 +.079 1.943 2600 ---- 2.360B 1.913A 1.913A 2.244 +.084 2.160 2625 ---- 2.590B 2.129A 2.129A 2.471 +.088 2.383 2650 ---- 2.825B 2.349A 2.349A 2.703 +.092 2.611 2675 ---- 3.063B 2.577A 2.577A 2.938 +.095 2.843 2700 ---- 3.303B 2.808A 2.808A 3.176 +.098 3.078 2725 ---- 3.537B 3.042A 3.042A 3.416 +.099 3.317 2750 ---- 3.624B 3.280A 3.280A 3.658 +.101 3.557 2775 ---- ---- 3.519A 3.519A 3.902 +.102 3.800 2800 ---- ---- ---- ---- 4.147 +.104 4.043 2825 ---- ---- ---- ---- 4.393 +.105 4.288 2850 ---- ---- ---- ---- 4.640 +.106 4.534 2875 ---- ---- ---- ---- 4.887 +.106 4.781 2900 ---- ---- ---- ---- 5.135 +.107 5.028 2925 ---- ---- ---- ---- 5.383 +.107 5.276 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 21 43 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.372 -.110 5.482 1875 ---- ---- ---- ---- 5.122 -.111 5.233 1900 ---- ---- ---- ---- 4.874 -.110 4.984 1925 ---- ---- ---- ---- 4.625 -.111 4.736 1950 ---- ---- ---- ---- 4.378 -.110 4.488 1975 ---- ---- ---- ---- 4.131 -.111 4.242 2000 ---- ---- ---- ---- 3.885 -.111 3.996 2025 ---- ---- ---- ---- 3.640 -.112 3.752 2050 ---- ---- ---- ---- 3.397 -.112 3.509 2075 ---- ---- 3.026A 3.026A 3.155 -.113 3.268 2100 ---- 3.188B 2.789A 3.188B 2.916 -.113 3.029 2125 ---- 3.067B 2.555A 3.067B 2.681 -.113 2.794 2150 ---- 2.831B 2.327A 2.831B 2.449 -.114 2.563 2175 ---- 2.598B 2.104A 2.597B 2.224 -.113 2.337 2200 ---- 2.370B 1.889A 2.370B 2.005 -.113 2.118 2225 ---- 2.148B 1.683A 2.148B 1.794 -.113 1.907 2240 ---- ---- ---- ---- 1.673 -.112 1.785 2245 ---- ---- ---- ---- 1.633 -.112 1.745 2250 ---- 1.934B 1.488A 1.933B 1.594 -.111 1.705 2255 ---- ---- ---- ---- 1.555 -.111 1.666 2260 ---- ---- ---- ---- 1.517 -.110 1.627 2265 ---- ---- ---- ---- 1.479 -.110 1.589 2270 ---- ---- ---- ---- 1.442 -.109 1.551 2275 ---- 1.728B 1.305A 1.728B 1.405 -.109 1.514 2280 ---- ---- ---- ---- 1.368 -.109 1.477 2285 ---- ---- ---- ---- 1.333 -.108 1.441 2290 ---- ---- ---- ---- 1.297 -.108 1.405 2295 ---- ---- ---- ---- 1.263 -.106 1.369 2300 ---- 1.533B 1.136A 1.533B 1.228 -.107 1.335 2305 ---- ---- ---- ---- 1.195 -.105 1.300 2310 ---- ---- ---- ---- 1.162 -.105 1.267 2315 ---- ---- ---- ---- 1.129 -.104 1.233 2320 ---- ---- ---- ---- 1.097 -.104 1.201 2325 ---- 1.350B .981A 1.350B 1.066 -.102 1.168 2330 ---- ---- ---- ---- 1.035 -.102 1.137 2335 ---- ---- .923A .923A 1.005 -.101 1.106 2340 ---- ---- .895A .895A .975 -.100 1.075 2345 ---- ---- .867A .867A .946 -.099 1.045 2350 ---- 1.179B .840A 1.179B .918 -.098 1.016 2355 ---- ---- .814A .814A .890 -.097 .987 2360 ---- ---- .789A .789A .863 -.095 .958 2365 ---- .959B .764A .959B .836 -.094 .930 2370 ---- .959B .739A .959B .810 -.093 .903 2375 ---- 1.023B .716A 1.023B .784 -.092 .876 2380 ---- .955B .692A .955B .760 -.090 .850 2385 ---- .952B .670A .952B .735 -.090 .825 2390 ---- .936B .648A .935B .712 -.087 .799 2395 ---- .909B .627A .909B .689 -.086 .775 2400 ---- .882B .606A .882B .666 -.085 .751 2405 ---- .855B .585A .855B .644 -.083 .727 2410 ---- .829B .566A .829B .623 -.082 .705 2415 ---- .804B .547A .804B .602 -.080 .682 2420 ---- .779B .528A .779B .582 -.078 .660 2425 ---- .755B .510A .755B .562 -.077 .639 2430 ---- .731B .493A .731B .543 -.075 .618 2435 ---- .708B .476A .708B .525 -.073 .598 2440 ---- .686B .458A .686B .507 -.072 .579 2445 ---- .664B .442A .664B .489 -.070 .559 2450 ---- .643B .426A .643B .472 -.069 .541 2455 ---- .622B .411A .622B .456 -.067 .523 2460 ---- .601B .397A .601B .440 -.065 .505 2465 ---- .582B .383A .582B .425 -.063 .488 2470 ---- .563B .371A .563B .410 -.062 .472 2475 ---- .544B .358A .544B .395 -.061 .456 2480 ---- .526B .343A .526B .382 -.058 .440 2485 ---- .508B .331A .508B .368 -.057 .425 2490 ---- .491B .319A .491B .355 -.056 .411 2495 ---- .475B .308A .475B .342 -.054 .396 2500 ---- .458B .297A .458B .330 -.053 .383 2525 ---- .385B .248A .385B .276 -.045 .321 2550 ---- .325B .207A .325B .230 -.039 .269 2575 ---- .272B .173A .272B .192 -.033 .225 2600 ---- .227B .145A .227B .160 -.029 .189 2625 ---- .190B .122A .190B .134 -.025 .159 2650 ---- .158B .103A .158B .113 -.020 .133 2675 ---- .133B .088A .133B .095 -.017 .112 2700 ---- .111B .075A .110B .080 -.015 .095 2725 ---- .094B .064A .093B .067 -.013 .080 2750 ---- .079B .055A .079B .057 -.011 .068 2775 ---- .067B .047A .066B .048 -.009 .057 2800 ---- .056B .041A .056B .041 -.007 .048 2825 ---- .048B .036A .048B .035 -.006 .041 2850 ---- .041B .032A .041B .030 -.005 .035 2875 ---- .035B .028A .035B .025 -.005 .030 2900 ---- .030B ---- .030B .022 -.003 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S FEB23 Silver Weekly Wednesday Option - Week 1 PUT 1850 ---- ---- ---- ---- .005 UNCH .005 1875 ---- ---- ---- ---- .007 +.001 .006 1900 ---- ---- ---- ---- .008 UNCH .008 1925 ---- ---- ---- ---- .010 UNCH .010 1950 ---- ---- ---- ---- .013 UNCH .013 1975 ---- ---- ---- ---- .016 -.001 .017 2000 ---- ---- ---- ---- .020 -.001 .021 2025 ---- ---- .025A .025A .025 -.001 .026 2050 ---- ---- .030A .030A .032 -.001 .033 2075 ---- ---- .036A .036A .040 -.002 .042 2100 ---- ---- .044A .044A .051 -.003 .054 2125 ---- ---- .055A .055A .065 -.003 .068 2150 ---- ---- .069A .069A .083 -.004 .087 2175 ---- .114B .087A .087A .107 -.004 .111 2200 ---- .149B .109A .109A .138 -.003 .141 2225 ---- .192B .138A .138A .177 -.002 .179 2240 ---- .224B .159A .159A .205 -.002 .207 2245 ---- .235B .166A .166A .215 -.001 .216 2250 ---- .247B .174A .174A .226 -.001 .227 2255 ---- .259B .182A .182A .237 UNCH .237 2260 ---- .271B .191A .191A .249 UNCH .249 2265 ---- .285B .200A .200A .261 +.001 .260 2270 ---- .298B .209A .209A .273 +.001 .272 2275 ---- .313B .219A .219A .286 +.001 .285 2280 ---- .327B .229A .229A .300 +.002 .298 2285 ---- .343B .239A .239A .314 +.002 .312 2290 ---- .358B .250A .250A .328 +.002 .326 2295 ---- .375B .262A .262A .344 +.004 .340 2300 ---- .392B .274A .274A .359 +.004 .355 2305 ---- .409B .286A .286A .376 +.005 .371 2310 ---- .427B .299A .299A .392 +.005 .387 2315 ---- .446B .312A .312A .410 +.007 .403 2320 ---- .465B .326A .326A .428 +.007 .421 2325 ---- .485B .341A .341A .446 +.008 .438 2330 ---- .505B .355A .355A .465 +.009 .456 2335 ---- .526B .371A .371A .485 +.010 .475 2340 ---- .548B .387A .387A .505 +.010 .495 2345 ---- .570B .403A .403A .526 +.012 .514 2350 .485 .593B .420A .592B .547 +.012 4 .535 2355 ---- .617B .438A .438A .570 +.014 .556 2360 ---- .641B .456A .456A .592 +.015 .577 2365 ---- .665B .475A .475A .615 +.016 .599 2370 ---- .691B .494A .494A .639 +.017 .622 2375 ---- .716B .514A .514A .664 +.019 .645 2380 ---- .743B .541A .541A .689 +.020 .669 2385 ---- .770B .563A .563A .714 +.021 .693 2390 ---- .798B .584A .584A .741 +.023 .718 2395 ---- .826B .607A .607A .767 +.024 .743 2400 ---- .853B .629A .629A .795 +.026 .769 2405 ---- .883B .653A .653A .823 +.028 .795 2410 ---- .913B .677A .677A .851 +.029 .822 2415 ---- .944B .701A .701A .880 +.030 .850 2420 ---- .976B .726A .726A .910 +.032 .878 2425 ---- 1.007B .752A .752A .940 +.034 .906 2430 ---- 1.028B .779A .779A .971 +.035 .936 2435 ---- 1.033B .805A .805A 1.003 +.038 .965 2440 ---- 1.047B .833A .833A 1.035 +.039 .996 2445 ---- 1.050B .861A .861A 1.067 +.041 1.026 2450 ---- 1.175B .889A .889A 1.100 +.042 1.058 2455 ---- ---- .918A .918A 1.133 +.044 1.089 2460 ---- ---- .948A .948A 1.168 +.046 1.122 2465 ---- ---- .978A .978A 1.202 +.047 1.155 2470 ---- ---- 1.009A 1.009A 1.237 +.049 1.188 2475 ---- 1.355B 1.040A 1.040A 1.272 +.050 1.222 2480 ---- ---- 1.072A 1.072A 1.308 +.052 1.256 2485 ---- ---- 1.104A 1.104A 1.345 +.054 1.291 2490 ---- ---- ---- ---- 1.382 +.056 1.326 2495 ---- ---- ---- ---- 1.419 +.057 1.362 2500 ---- 1.546B 1.204A 1.204A 1.457 +.059 1.398 2525 ---- 1.747B 1.379A 1.379A 1.651 +.065 1.586 2550 ---- 1.957B 1.565A 1.565A 1.855 +.072 1.783 2575 ---- 2.173B 1.761A 1.761A 2.067 +.078 1.989 2600 ---- 2.395B 1.965A 1.965A 2.285 +.083 2.202 2625 ---- 2.622B 2.176A 2.176A 2.508 +.087 2.421 2650 ---- 2.853B 2.393A 2.393A 2.736 +.091 2.645 2675 ---- 3.088B 2.616A 2.616A 2.968 +.094 2.874 2700 ---- 3.325B 2.843A 2.843A 3.203 +.097 3.106 2725 ---- 3.564B 3.073A 3.073A 3.440 +.099 3.341 2750 ---- 3.805B 3.307A 3.307A 3.679 +.101 3.578 2775 ---- 4.040B 3.544A 3.544A 3.920 +.103 3.817 2800 ---- 4.128B 3.783A 3.783A 4.163 +.105 4.058 2825 ---- ---- 4.023A 4.023A 4.406 +.105 4.301 2850 ---- ---- 4.324A 4.324A 4.651 +.107 4.544 2875 ---- ---- ---- ---- 4.897 +.108 4.789 2900 ---- ---- ---- ---- 5.143 +.108 5.035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.622 -.110 5.732 1850 ---- ---- ---- ---- 5.372 -.110 5.482 1875 ---- ---- ---- ---- 5.122 -.110 5.232 1900 ---- ---- ---- ---- 4.872 -.110 4.982 1925 ---- ---- ---- ---- 4.622 -.110 4.732 1950 ---- ---- ---- ---- 4.372 -.110 4.482 1975 ---- ---- ---- ---- 4.122 -.110 4.232 2000 ---- ---- ---- ---- 3.872 -.110 3.982 2025 ---- ---- ---- ---- 3.622 -.110 3.732 2050 ---- ---- ---- ---- 3.372 -.110 3.482 2075 ---- ---- ---- ---- 3.122 -.110 3.232 2100 ---- ---- ---- ---- 2.872 -.110 2.982 2125 ---- ---- ---- ---- 2.622 -.110 2.732 2150 ---- ---- ---- ---- 2.372 -.110 2.482 2175 ---- ---- ---- ---- 2.122 -.111 2.233 2200 ---- ---- ---- ---- 1.872 -.113 1.985 2220 ---- ---- ---- ---- 1.672 -.115 1.787 2225 ---- ---- ---- ---- 1.622 -.115 1.737 2230 ---- ---- ---- ---- 1.573 -.115 1.688 2235 ---- ---- ---- ---- 1.523 -.116 1.639 2240 ---- ---- ---- ---- 1.473 -.117 1.590 2245 ---- ---- ---- ---- 1.424 -.118 1.542 2250 ---- ---- ---- ---- 1.375 -.118 1.493 2255 ---- ---- ---- ---- 1.325 -.119 1.444 2260 ---- ---- ---- ---- 1.276 -.120 1.396 2265 ---- ---- ---- ---- 1.227 -.121 1.348 2270 ---- ---- ---- ---- 1.179 -.121 1.300 2275 ---- ---- .999A .999A 1.130 -.123 1.253 2280 ---- ---- ---- ---- 1.082 -.124 1.206 2285 ---- ---- ---- ---- 1.034 -.125 1.159 2290 ---- ---- ---- ---- .987 -.126 1.113 2295 ---- ---- ---- ---- .940 -.127 1.067 2300 ---- 1.217B .766A 1.217B .893 -.128 1.021 2305 ---- ---- .788A .788A .847 -.129 .976 2310 ---- ---- .746A .746A .801 -.131 .932 2315 ---- ---- .703A .703A .756 -.133 .889 2320 ---- ---- .663A .663A .712 -.134 .846 2325 .725 1.049B .551A .705B .669 -.135 2 .804 2330 ---- .818B .583A .583A .626 -.137 .763 2335 ---- .819B .546A .546A .585 -.138 .723 2340 ---- .802B .510A .510A .544 -.139 .683 1 1 2345 ---- .765B .476A .476A .505 -.140 .645 1 2350 ---- .823B .369A .822B .467 -.141 .608 1 2355 ---- .677B .341A .341A .431 -.141 .572 2 2360 ---- .635B .307A .307A .396 -.141 .537 3 2365 ---- .593B .279A .279A .362 -.141 .503 2 2370 .335 .553B .252A .252A .331 -.140 1 .471 2375 .225 .614B .225 .225 .301 -.138 1 .439 5 2380 ---- .478B .204A .470B .273 -.136 .409 2385 ---- .471B .183A .471B .246 -.134 .380 5 2390 .427 .470B .163A .163A .222 -.130 2 .352 2395 ---- .458B .145A .458B .199 -.127 1 .326 2400 .250 .433B .129A .175B .178 -.123 9 .301 45 41 2405 ---- .388B .113A .388B .159 -.118 .277 2410 ---- .363B .099A .363B .141 -.114 .255 3 2415 ---- .342B .087A .342B .125 -.109 .234 2 2420 .102 .314B .076A .076A .110 -.104 2 .214 2425 .169 .288B .067A .067A .097 -.099 10 .196 38 2430 ---- .263B .058A .263B .085 -.093 .178 1 2435 ---- .240B .051A .240B .075 -.087 .162 2440 ---- .218B .044A .218B .065 -.083 .148 2445 .038 .198B .038 .038 .057 -.077 2 .134 2450 .053 .179B .032 .032 .049 -.073 27 .122 11 9 2455 ---- .161B .030A .161B .043 -.067 .110 1 2460 ---- .145B .026A .145B .037 -.063 .100 2465 ---- .130B .023A .130B .032 -.058 .090 10 2470 .115 .118B .020A .118B .027 -.054 5 .081 2475 ---- .106B .018A .106B .024 -.049 .073 1 2480 ---- .094B .016A .094B .020 -.046 .066 2485 ---- .084B .014A .014A .017 -.043 .060 5 2490 ---- .075B .013A .013A .015 -.039 .054 2495 ---- .066B .012A .066B .013 -.035 .048 2 2500 .012 .058B .011A .011A .011 -.033 6 .044 23 13 2505 ---- .052B .010A .052B .009 -.030 .039 2510 ---- .046B .009A .046B .008 -.027 .035 1 2515 ---- .040B .008A .040B .007 -.025 .032 2520 ---- .035B .008A .035B .006 -.023 .029 2525 ---- .031B .007A .031B .005 -.021 .026 2550 ---- ---- .006A .006A .002 -.013 .015 2575 ---- ---- .005A .005A .001 -.008 .009 2600 ---- ---- .005A .005A .001 -.005 .006 1 2625 ---- ---- ---- ---- .001 -.003 .004 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 UNCH .001 6 2700 ---- ---- ---- ---- .001 UNCH .001 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 68 80 157 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 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 1 2175 ---- ---- ---- ---- .001 -.001 .002 2200 ---- ---- ---- ---- .001 -.002 1 .003 1 2220 ---- ---- ---- ---- .001 -.004 .005 2225 ---- ---- ---- ---- .001 -.005 .006 1 2230 ---- ---- .006A .006A .002 -.005 .007 2235 ---- ---- .006A .006A .002 -.006 .008 9 2240 ---- ---- .006A .006A .002 -.007 .009 2245 ---- ---- .007A .007A .003 -.007 .010 2250 ---- ---- .007A .007A .004 -.008 .012 2 2 2255 ---- ---- .008A .008A .004 -.009 .013 2260 ---- ---- .008A .008A .005 -.010 .015 2265 ---- ---- .009A .009A .006 -.011 .017 2270 .010 .010 .010 .010 .008 -.011 3 .019 5 5 2275 ---- ---- .010A .010A .009 -.012 .021 2280 ---- ---- .011A .011A .011 -.013 .024 2285 ---- ---- .012A .012A .013 -.014 .027 2290 ---- ---- .013A .013A .016 -.015 .031 2295 ---- ---- .015A .015A .019 -.016 .035 2300 .020 .025B .016A .025B .022 -.018 3 .040 5 2305 ---- ---- .018A .018A .026 -.019 .045 2310 ---- ---- .020A .020A .030 -.021 .051 5 2315 ---- ---- .023A .023A .035 -.022 .057 2320 ---- ---- .025A .025A .041 -.023 .064 2 2 2325 ---- ---- .029A .029A .048 -.024 .072 2330 ---- ---- .032A .032A .055 -.026 1 .081 2335 ---- ---- .036A .036A .064 -.027 .091 2340 ---- ---- .041A .041A .073 -.029 .102 1 4 2345 ---- ---- .046A .046A .084 -.030 .114 2350 .075 .123B .052A .089A .096 -.030 7 .126 1 7 2355 .122 .141B .059A .106A .110 -.030 1 .140 1 2 2360 ---- .161B .067A .067A .125 -.030 .155 2365 ---- .182B .076A .076A .141 -.031 .172 2370 .113 .206B .086A .086A .160 -.029 2 .189 1 2375 .111 .231B .097A .231B .180 -.027 1 .207 5 2380 ---- .258B .109A .109A .202 -.025 .227 1 2 2385 .175 .287B .122A .208A .225 -.023 3 .248 2390 ---- .310B .137A .137A .251 -.019 1 .270 2 2395 .242 .343B .153A .223A .278 -.016 3 .294 2400 .280 .383B .168A .285A .307 -.012 54 .319 2 2405 .256 .400B .192A .397B .338 -.007 2 .345 2410 .212 .407B .211A .407B .370 -.003 1 .373 2415 ---- .429B .232A .232A .404 +.002 .402 2420 ---- .462B .255A .255A .439 +.007 .432 2425 ---- .575B .276A .276A .476 +.013 .463 37 2430 ---- .545B .300A .300A .514 +.018 .496 2435 ---- .590B .326A .326A .554 +.024 .530 2440 ---- .633B .353A .353A .594 +.029 .565 2445 ---- .679B .383A .383A .636 +.034 .602 2450 ---- .792B .414A .414A .678 +.039 .639 2455 ---- .728B .446A .446A .722 +.044 .678 2460 ---- .743B .480A .480A .766 +.049 .717 2465 ---- .773B .586A .586A .811 +.053 .758 2470 ---- ---- .622A .622A .856 +.057 .799 2475 ---- 1.028B .591A .591A .903 +.062 .841 2480 ---- ---- .699A .699A .949 +.065 .884 2485 ---- ---- .739A .739A .996 +.069 .927 2490 ---- ---- .780A .780A 1.044 +.073 .971 1 2495 ---- ---- .822A .822A 1.092 +.076 1.016 2500 ---- 1.131B .792A .792A 1.140 +.079 1.061 2505 ---- ---- .909A .909A 1.188 +.081 1.107 2510 ---- ---- .954A .954A 1.237 +.084 1.153 2515 ---- ---- 1.003A 1.003A 1.286 +.087 1.199 2520 ---- ---- ---- ---- 1.335 +.089 1.246 2525 ---- 1.300B 1.014A 1.014A 1.384 +.091 1.293 2550 ---- ---- 1.247A 1.247A 1.631 +.098 1.533 2575 ---- ---- ---- ---- 1.880 +.103 1.777 2600 ---- ---- ---- ---- 2.130 +.107 2.023 2625 ---- ---- ---- ---- 2.380 +.109 2.271 2650 ---- ---- ---- ---- 2.630 +.110 2.520 2675 ---- ---- ---- ---- 2.880 +.111 2.769 2700 ---- ---- ---- ---- 3.130 +.112 3.018 2725 ---- ---- ---- ---- 3.380 +.112 3.268 2750 ---- ---- ---- ---- 3.630 +.112 3.518 2775 ---- ---- ---- ---- 3.880 +.112 3.768 2800 ---- ---- ---- ---- 4.130 +.112 4.018 2825 ---- ---- ---- ---- 4.380 +.112 4.268 2850 ---- ---- ---- ---- 4.630 +.112 4.518 2875 ---- ---- ---- ---- 4.880 +.112 4.768 2900 ---- ---- ---- ---- 5.130 +.112 5.018 2925 ---- ---- ---- ---- 5.380 +.112 5.268 TOTAL EST.VOL VOLUME OPEN INT TOTAL 83 15 92 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.371 -.111 5.482 1875 ---- ---- ---- ---- 5.121 -.111 5.232 1900 ---- ---- ---- ---- 4.871 -.111 4.982 1925 ---- ---- ---- ---- 4.621 -.111 4.732 1950 ---- ---- ---- ---- 4.371 -.111 4.482 1975 ---- ---- ---- ---- 4.121 -.111 4.232 2000 ---- ---- ---- ---- 3.872 -.111 3.983 2025 ---- ---- ---- ---- 3.623 -.111 3.734 2050 ---- ---- ---- ---- 3.374 -.111 3.485 2075 ---- ---- ---- ---- 3.126 -.112 3.238 2100 ---- ---- ---- ---- 2.878 -.113 2.991 2125 ---- ---- ---- ---- 2.632 -.113 2.745 2150 ---- ---- ---- ---- 2.387 -.114 2.501 2175 ---- ---- 2.013A 2.013A 2.145 -.114 2.259 2200 ---- 2.176B 1.776A 2.176B 1.906 -.116 2.022 2225 ---- 2.057B 1.546A 2.057B 1.672 -.117 1.789 2240 ---- ---- 1.482A 1.482A 1.535 -.118 1.653 2245 ---- ---- 1.440A 1.440A 1.490 -.119 1.609 2250 ---- 1.822B 1.324A 1.821B 1.445 -.119 1.564 2255 ---- ---- 1.354A 1.354A 1.401 -.119 1.520 2260 ---- ---- 1.312A 1.312A 1.358 -.119 1.477 2265 ---- 1.467B 1.271A 1.271A 1.314 -.120 1.434 2270 ---- 1.506B 1.231A 1.231A 1.272 -.119 1.391 2275 ---- 1.593B 1.115A 1.592B 1.229 -.120 1.349 2280 ---- 1.442B 1.151A 1.151A 1.188 -.119 1.307 2285 ---- 1.407B 1.112A 1.112A 1.147 -.119 1.266 2290 ---- 1.364B 1.074A 1.074A 1.106 -.120 1.226 2295 ---- 1.321B 1.036A 1.036A 1.066 -.120 1.186 2300 ---- 1.373B .922A 1.373B 1.027 -.120 1.147 2305 ---- 1.235B .965A .965A .988 -.120 1.108 2310 ---- 1.194B .930A .930A .951 -.119 1.070 2315 ---- 1.152B .897A .897A .914 -.119 1.033 2320 ---- 1.111B .787A .787A .877 -.119 .996 2325 ---- 1.166B .748A 1.166B .842 -.118 .960 2330 ---- 1.031B .721A .721A .807 -.118 .925 2335 ---- .992B .689A .689A .773 -.118 .891 2340 ---- .954B .659A .659A .740 -.117 .857 2345 ---- .916B .629A .629A .708 -.116 .824 2350 ---- .972B .596A .972B .677 -.115 .792 2355 ---- .842B .568A .833B .647 -.113 .760 2360 ---- .836B .541A .825B .617 -.113 .730 2365 ---- .822B .515A .806B .589 -.110 .699 2370 ---- .815B .490A .809B .561 -.109 .670 2375 ---- .797B .466A .797B .534 -.107 .641 2380 ---- .755B .442A .755B .508 -.106 .614 2385 ---- .723B .420A .723B .483 -.103 .586 2390 ---- .693B .398A .693B .459 -.101 .560 1 2395 ---- .663B .377A .663B .436 -.099 .535 2400 ---- .641B .357A .641B .413 -.097 .510 5 5 2405 ---- .613B .338A .613B .392 -.094 .486 2410 ---- .585B .320A .585B .371 -.092 .463 2415 ---- .559B .302A .559B .351 -.090 .441 2420 .445 .533B .286A .286A .332 -.087 1 .419 1 2425 ---- .508B .270A .508B .314 -.085 .399 2430 ---- .484B .252A .484B .297 -.082 .379 2435 ---- .460B .236A .460B .280 -.080 .360 2440 ---- .438B .224A .438B .264 -.078 .342 2445 ---- .416B .211A .416B .249 -.075 .324 2450 .330 .395B .199A .199A .234 -.074 2 .308 2 3 2455 ---- .375B .186A .375B .221 -.071 .292 2460 ---- .356B .176A .356B .208 -.069 .277 2465 ---- .337B .166A .337B .195 -.068 .263 2470 ---- .319B .156A .319B .184 -.065 .249 2475 ---- .302B .147A .302B .173 -.063 .236 2480 ---- .286B .138A .286B .162 -.061 .223 1 2485 .208 .271B .130A .251B .152 -.060 1 .212 1 2490 ---- .256B .122A .256B .143 -.057 .200 2495 ---- .241B .115A .241B .134 -.056 .190 2500 .190 .230B .106 .106 .126 -.053 5 .179 1 6 2505 ---- .217B .101A .217B .118 -.052 .170 2510 ---- .205B .095A .205B .111 -.049 .160 2515 ---- .193B .090A .193B .104 -.048 .152 2520 ---- .182B .084A .182B .097 -.046 1 .143 2525 ---- .172B .079A .172B .091 -.045 .136 2550 .094 .127B .059A .059A .066 -.036 6 .102 2 7 2575 .075 .093B .044A .044A .048 -.029 1 .077 2600 ---- .068B .033A .068B .035 -.022 .057 2625 ---- .049B .026A .049B .025 -.018 .043 2650 ---- .035B .020A .035B .019 -.014 .033 2675 ---- ---- .016A .016A .014 -.011 .025 2700 ---- ---- .014A .014A .010 -.009 .019 2725 ---- ---- .012A .012A .008 -.007 .015 2750 ---- ---- .010A .010A .006 -.006 .012 2775 ---- ---- .009A .009A .004 -.006 .010 2800 ---- ---- ---- ---- .003 -.005 .008 2825 ---- ---- ---- ---- .002 -.004 .006 2850 ---- ---- ---- ---- .002 -.003 .005 2875 ---- ---- ---- ---- .001 -.003 .004 2900 ---- ---- ---- ---- .001 -.003 .004 2925 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 10 25 W3S JAN23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .002 UNCH .002 2000 ---- ---- ---- ---- .003 UNCH .003 2025 ---- ---- ---- ---- .003 -.001 .004 2050 ---- ---- ---- ---- .005 -.001 .006 2075 ---- ---- ---- ---- .007 -.001 .008 2100 ---- ---- ---- ---- .009 -.002 .011 2125 ---- ---- .014A .014A .013 -.002 .015 2150 ---- ---- .017A .017A .018 -.003 .021 2175 ---- ---- .022A .022A .025 -.005 .030 6 2200 ---- ---- .030A .030A .036 -.006 .042 24 2225 ---- ---- .041A .041A .052 -.007 .059 2240 ---- ---- .050A .050A .065 -.008 .073 2245 ---- ---- .053A .053A .070 -.008 .078 2250 .065 .082B .057A .082B .076 -.008 6 .084 1 11 2255 ---- ---- .060A .060A .082 -.008 .090 2260 ---- ---- .064A .064A .088 -.008 .096 2265 ---- .104B .069A .069A .094 -.009 .103 2270 ---- .113B .073A .073A .102 -.009 .111 8 2275 ---- .122B .078A .078A .109 -.009 .118 2280 ---- .132B .083A .083A .118 -.009 .127 2285 ---- .142B .089A .089A .126 -.010 .136 2290 ---- .153B .095A .095A .136 -.009 .145 2295 ---- .165B .101A .101A .146 -.009 .155 2300 ---- .178B .108A .108A .157 -.009 .166 3 2305 ---- .191B .115A .115A .168 -.009 .177 2310 ---- .205B .124A .124A .180 -.009 .189 2315 .157 .220B .132A .132A .193 -.009 1 .202 2320 ---- .235B .140A .140A .207 -.008 .215 2325 ---- .251B .150A .150A .221 -.008 .229 2330 ---- .269B .160A .160A .237 -.007 .244 2335 ---- .287B .171A .171A .253 -.006 .259 2340 ---- .306B .182A .182A .270 -.006 .276 2345 ---- .327B .194A .194A .288 -.005 .293 2350 .247 .348B .207A .348B .306 -.004 14 .310 11 2355 ---- .370B .220A .220A .326 -.003 .329 2360 ---- .393B .234A .234A .347 -.001 .348 2365 ---- .417B .249A .249A .368 UNCH .368 2370 ---- .441B .264A .264A .390 +.002 .388 2375 ---- .467B .280A .280A .413 +.003 .410 2380 ---- .494B .305A .305A .437 +.005 .432 2385 ---- .521B .324A .324A .462 +.007 .455 2390 ---- .549B .344A .344A .488 +.010 .478 2395 ---- .579B .364A .364A .515 +.012 .503 1 2400 .457 .609B .385A .402A .542 +.014 1 .528 1 2405 ---- .639B .406A .406A .571 +.017 .554 2410 ---- .666B .429A .429A .600 +.019 .581 2415 ---- .698B .452A .452A .630 +.022 .608 2420 ---- .732B .474A .474A .661 +.024 .637 2425 ---- .772B .498A .498A .693 +.027 .666 2430 ---- .801B .522A .522A .725 +.029 .696 2435 ---- .836B .548A .548A .758 +.031 .727 2440 ---- .848B .575A .575A .793 +.034 .759 2445 ---- .854B .603A .603A .827 +.035 .792 2450 ---- .953B .632A .632A .863 +.038 .825 2 2 2455 ---- .916B .661A .661A .899 +.040 .859 2460 ---- .956B .692A .692A .936 +.042 .894 2465 ---- .996B .723A .723A .974 +.044 .930 2470 ---- 1.036B .755A .755A 1.012 +.046 .966 2475 ---- 1.152B .787A .787A 1.051 +.048 1.003 2480 ---- 1.118B .821A .821A 1.090 +.050 1.040 2485 ---- 1.161B .855A .855A 1.130 +.051 1.079 2490 ---- 1.204B .890A .890A 1.171 +.054 1.117 2495 ---- 1.247B .931A .931A 1.212 +.056 1.156 2500 ---- 1.364B .969A .969A 1.254 +.058 1.196 1 2505 ---- 1.334B 1.079A 1.079A 1.296 +.060 1.236 2510 ---- 1.378B 1.117A 1.117A 1.338 +.061 1.277 2515 ---- 1.423B 1.155A 1.155A 1.381 +.063 1.318 2520 ---- 1.468B 1.195A 1.195A 1.425 +.065 1.360 2525 ---- 1.585B 1.159A 1.159A 1.469 +.067 1.402 2550 ---- 1.815B 1.362A 1.362A 1.693 +.075 1.618 2575 ---- 2.050B 1.577A 1.577A 1.925 +.082 1.843 2600 ---- 2.290B 1.802A 1.802A 2.162 +.089 2.073 2625 ---- 2.409B 2.032A 2.032A 2.402 +.093 2.309 2650 ---- ---- 2.267A 2.267A 2.646 +.098 2.548 2675 ---- ---- 2.506A 2.506A 2.891 +.101 2.790 2700 ---- ---- ---- ---- 3.137 +.102 3.035 2725 ---- ---- ---- ---- 3.384 +.104 3.280 2750 ---- ---- ---- ---- 3.633 +.106 3.527 2775 ---- ---- ---- ---- 3.881 +.106 3.775 2800 ---- ---- ---- ---- 4.130 +.107 4.023 2825 ---- ---- ---- ---- 4.380 +.109 4.271 2850 ---- ---- ---- ---- 4.629 +.109 4.520 2875 ---- ---- ---- ---- 4.879 +.109 4.770 2900 ---- ---- ---- ---- 5.129 +.110 5.019 2925 ---- ---- ---- ---- 5.379 +.110 5.269 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 3 68 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.371 -.111 5.482 1875 ---- ---- ---- ---- 5.121 -.111 5.232 1900 ---- ---- ---- ---- 4.872 -.111 4.983 1925 ---- ---- ---- ---- 4.623 -.111 4.734 1950 ---- ---- ---- ---- 4.374 -.111 4.485 1975 ---- ---- ---- ---- 4.125 -.111 4.236 2000 ---- ---- ---- ---- 3.877 -.111 3.988 2025 ---- ---- ---- ---- 3.629 -.112 3.741 2050 ---- ---- ---- ---- 3.383 -.111 3.494 2075 ---- ---- ---- ---- 3.137 -.112 3.249 2100 ---- ---- ---- ---- 2.893 -.112 3.005 2125 ---- ---- 2.522A 2.522A 2.651 -.113 2.764 2150 ---- 2.704B 2.286A 2.704B 2.413 -.113 2.526 2175 ---- 2.564B 2.055A 2.564B 2.179 -.114 2.293 2200 ---- 2.328B 1.830A 2.328B 1.950 -.116 2.066 2225 ---- 2.098B 1.614A 2.098B 1.729 -.117 1.846 2240 ---- ---- ---- ---- 1.601 -.117 1.718 2245 ---- ---- ---- ---- 1.559 -.117 1.676 2250 ---- 1.874B 1.408A 1.874B 1.518 -.117 1.635 2255 ---- ---- ---- ---- 1.477 -.117 1.594 2260 ---- ---- ---- ---- 1.436 -.117 1.553 2265 ---- ---- ---- ---- 1.396 -.117 1.513 2270 ---- ---- ---- ---- 1.356 -.117 1.473 2275 ---- 1.659B 1.216A 1.659B 1.317 -.117 1.434 2280 ---- ---- ---- ---- 1.279 -.116 1.395 2285 ---- ---- ---- ---- 1.241 -.116 1.357 2290 ---- ---- ---- ---- 1.204 -.115 1.319 2295 ---- ---- ---- ---- 1.167 -.115 1.282 2300 ---- 1.454B 1.037A 1.454B 1.131 -.114 1.245 2305 ---- ---- ---- ---- 1.095 -.114 1.209 2310 ---- ---- ---- ---- 1.060 -.113 1.173 2315 ---- ---- ---- ---- 1.026 -.112 1.138 2320 ---- ---- ---- ---- .992 -.112 1.104 2325 ---- 1.260B .875A 1.260B .959 -.111 1.070 2330 ---- ---- ---- ---- .927 -.110 1.037 2335 ---- ---- ---- ---- .895 -.109 1.004 2340 ---- ---- .786A .786A .864 -.108 .972 2345 ---- ---- .757A .757A .834 -.107 .941 2350 ---- 1.081B .729A 1.081B .804 -.106 .910 2355 ---- ---- .702A .702A .775 -.105 .880 2360 ---- ---- .676A .676A .747 -.104 .851 2365 ---- ---- .651A .651A .720 -.102 .822 2370 ---- .820B .626A .820B .693 -.101 .794 2375 ---- .917B .602A .917B .667 -.099 .766 2380 ---- .814B .578A .814B .642 -.097 .739 2385 ---- .814B .555A .813B .617 -.096 .713 2390 ---- .810B .533A .810B .593 -.094 .687 2395 ---- .798B .512A .798B .570 -.092 .662 2400 ---- .770B .492A .770B .548 -.090 .638 2405 ---- .742B .472A .742B .526 -.088 .614 2410 ---- .716B .453A .716B .505 -.086 .591 2415 ---- .690B .435A .690B .485 -.084 .569 2420 ---- .665B .417A .665B .465 -.082 .547 2425 ---- .640B .400A .640B .446 -.080 .526 2430 ---- .616B .383A .616B .427 -.079 .506 2435 ---- .593B .362A .593B .410 -.076 .486 2440 ---- .571B .347A .571B .392 -.075 .467 2445 ---- .549B .332A .549B .376 -.073 .449 2450 ---- .528B .319A .528B .360 -.071 .431 2455 ---- .507B .304A .507B .345 -.069 .414 2460 ---- .487B .291A .487B .330 -.067 .397 2465 ---- .468B .280A .468B .316 -.065 .381 2470 ---- .449B .268A .449B .302 -.064 .366 2475 ---- .431B .256A .431B .289 -.062 .351 2480 ---- .414B .245A .414B .276 -.061 .337 2485 ---- .397B .233A .397B .264 -.059 .323 2490 ---- .381B .224A .381B .253 -.057 .310 2495 ---- .365B .214A .365B .242 -.055 .297 2500 ---- .350B .205A .350B .231 -.053 .284 2505 ---- .335B .196A .335B .221 -.052 .273 2510 ---- .321B .188A .321B .211 -.050 .261 2515 ---- .308B .179A .308B .201 -.049 .250 2520 ---- .295B .171A .295B .192 -.048 .240 2525 ---- .284B .164A .284B .184 -.046 .230 2550 ---- .228B .131A .228B .146 -.039 .185 2575 ---- .182B .104A .182B .116 -.032 .148 2600 ---- .145B .084A .145B .092 -.027 .119 2625 ---- .114B .067A .114B .073 -.023 .096 2650 ---- .090B .055A .090B .058 -.019 .077 2675 ---- .071B .044A .071B .046 -.016 .062 2700 ---- .056B .036A .056B .037 -.013 .050 2725 ---- .044B .030A .044B .030 -.011 .041 2750 ---- .035B .025A .035B .024 -.009 .033 2775 ---- .028B .021A .028B .020 -.007 .027 2800 ---- ---- .018A .018A .016 -.007 .023 2825 ---- ---- .016A .016A .013 -.006 .019 2850 ---- ---- .014A .014A .011 -.005 .016 2875 ---- ---- .012A .012A .009 -.004 .013 2900 ---- ---- ---- ---- .008 -.003 .011 2925 ---- ---- ---- ---- .006 -.003 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S JAN23 Silver Weekly Wednesday Option - Week 4 PUT 1850 ---- ---- ---- ---- .003 -.001 .004 1875 ---- ---- ---- ---- .004 UNCH .004 1900 ---- ---- ---- ---- .004 -.001 .005 1925 ---- ---- ---- ---- .005 -.001 .006 1950 ---- ---- ---- ---- .007 -.001 .008 1975 ---- ---- ---- ---- .008 -.001 .009 2000 ---- ---- ---- ---- .010 -.001 .011 2025 ---- ---- ---- ---- .012 -.001 .013 2050 ---- ---- .016A .016A .015 -.002 .017 2075 ---- ---- .020A .020A .020 -.001 .021 2100 ---- ---- .024A .024A .026 -.002 .028 2125 ---- ---- .030A .030A .034 -.002 .036 2150 ---- ---- .038A .038A .045 -.004 .049 2175 ---- ---- .049A .049A .061 -.004 .065 2200 ---- ---- .064A .064A .082 -.006 .088 2225 ---- .121B .083A .083A .111 -.006 .117 2240 ---- .146B .098A .098A .132 -.007 .139 2245 ---- .155B .104A .104A .140 -.007 .147 2250 ---- .164B .110A .110A .149 -.006 .155 2255 ---- .175B .116A .116A .158 -.006 .164 2260 ---- .185B .122A .122A .167 -.006 .173 2265 ---- .197B .129A .129A .177 -.006 .183 2270 ---- .208B .136A .136A .187 -.006 .193 2275 ---- .221B .144A .144A .198 -.006 .204 2280 ---- .234B .152A .152A .210 -.005 .215 2285 ---- .247B .161A .161A .222 -.005 .227 2290 ---- .261B .170A .170A .234 -.005 .239 2295 ---- .276B .179A .179A .247 -.005 .252 2300 ---- .290B .189A .189A .261 -.004 .265 2305 ---- .305B .199A .199A .275 -.004 .279 2310 ---- .322B .210A .210A .290 -.003 .293 2315 ---- .339B .222A .222A .306 -.002 .308 2320 ---- .357B .233A .233A .322 -.001 .323 2325 ---- .376B .245A .245A .339 -.001 .340 2330 ---- .395B .259A .259A .357 +.001 .356 2335 ---- .416B .272A .272A .375 +.001 .374 2340 ---- .436B .286A .286A .394 +.002 .392 2345 ---- .458B .301A .301A .414 +.004 .410 2350 ---- .480B .316A .316A .434 +.005 .429 2355 ---- .503B .333A .333A .455 +.006 .449 2360 ---- .526B .349A .349A .477 +.007 .470 2365 ---- .551B .366A .366A .499 +.008 .491 2370 ---- .576B .384A .384A .522 +.010 .512 2375 ---- .601B .403A .403A .546 +.011 .535 2380 ---- .628B .431A .431A .571 +.013 .558 2385 ---- .655B .451A .451A .596 +.015 .581 2390 ---- .683B .472A .472A .622 +.016 .606 2395 ---- .712B .493A .493A .649 +.019 .630 2400 ---- .741B .515A .515A .677 +.021 .656 2405 ---- .771B .538A .538A .705 +.023 .682 2410 ---- .802B .561A .561A .734 +.025 .709 2415 ---- .834B .586A .586A .763 +.026 .737 2420 ---- .854B .610A .610A .793 +.028 .765 2425 ---- .899B .636A .636A .824 +.030 .794 2430 ---- .871B .662A .662A .856 +.033 .823 2435 ---- .875B .689A .689A .888 +.034 .854 2440 ---- .890B .716A .716A .921 +.036 .885 2445 ---- ---- .744A .744A .954 +.038 .916 2450 ---- 1.072B .773A .773A .988 +.040 .948 2455 ---- ---- .802A .802A 1.023 +.042 .981 2460 ---- ---- .832A .832A 1.058 +.044 1.014 2465 ---- ---- .863A .863A 1.094 +.046 1.048 2470 ---- ---- .894A .894A 1.130 +.047 1.083 2475 ---- 1.259B .926A .926A 1.167 +.049 1.118 2480 ---- ---- ---- ---- 1.204 +.051 1.153 2485 ---- ---- ---- ---- 1.242 +.053 1.189 2490 ---- ---- ---- ---- 1.280 +.054 1.226 2495 ---- ---- ---- ---- 1.319 +.056 1.263 2500 ---- 1.457B 1.093A 1.093A 1.358 +.057 1.301 2505 ---- ---- ---- ---- 1.398 +.059 1.339 2510 ---- ---- ---- ---- 1.438 +.061 1.377 2515 ---- ---- ---- ---- 1.478 +.062 1.416 2520 ---- ---- ---- ---- 1.519 +.064 1.455 2525 ---- 1.666B 1.274A 1.274A 1.561 +.066 1.495 2550 ---- 1.883B 1.466A 1.466A 1.772 +.072 1.700 2575 ---- 2.107B 1.669A 1.669A 1.992 +.079 1.913 2600 ---- 2.337B 1.880A 1.880A 2.217 +.083 2.134 2625 ---- 2.571B 2.099A 2.099A 2.448 +.088 2.360 2650 ---- 2.808B 2.324A 2.324A 2.683 +.092 2.591 2675 ---- 3.049B 2.554A 2.554A 2.921 +.096 2.825 2700 ---- 3.252B 2.788A 2.788A 3.162 +.099 3.063 2725 ---- 3.344B 3.025A 3.025A 3.404 +.100 3.304 2750 ---- ---- 3.265A 3.265A 3.649 +.103 3.546 2775 ---- ---- ---- ---- 3.894 +.104 3.790 2800 ---- ---- ---- ---- 4.141 +.106 4.035 2825 ---- ---- ---- ---- 4.388 +.107 4.281 2850 ---- ---- ---- ---- 4.635 +.107 4.528 2875 ---- ---- ---- ---- 4.884 +.109 4.775 2900 ---- ---- ---- ---- 5.132 +.109 5.023 2925 ---- ---- ---- ---- 5.381 +.109 5.272 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- ---- UNCH 16.53 10050 ---- ---- ---- ---- ---- UNCH 16.03 10100 ---- ---- ---- ---- ---- UNCH 15.53 10150 ---- ---- ---- ---- ---- UNCH 15.04 10200 ---- ---- ---- ---- ---- UNCH 14.54 10250 ---- ---- ---- ---- ---- UNCH 14.04 10300 ---- ---- ---- ---- ---- UNCH 13.54 10350 ---- ---- ---- ---- ---- UNCH 13.05 10500 ---- ---- ---- ---- ---- UNCH 11.57 10550 ---- ---- ---- ---- ---- UNCH 11.08 10600 ---- ---- ---- ---- ---- UNCH 10.60 10650 ---- ---- ---- ---- ---- UNCH 10.11 10700 ---- ---- ---- ---- ---- UNCH 9.63 10750 ---- ---- ---- ---- ---- UNCH 9.16 10800 ---- ---- ---- ---- ---- UNCH 8.69 10850 ---- ---- ---- ---- ---- UNCH 8.23 10900 ---- ---- ---- ---- ---- UNCH 7.77 10950 ---- ---- ---- ---- ---- UNCH 7.33 11000 ---- ---- ---- ---- ---- UNCH 6.89 11050 ---- ---- ---- ---- ---- UNCH 6.46 11100 ---- ---- ---- ---- ---- UNCH 6.04 11150 ---- ---- ---- ---- ---- UNCH 5.63 11200 ---- ---- ---- ---- ---- UNCH 5.24 11250 ---- ---- ---- ---- ---- UNCH 4.86 11300 ---- ---- ---- ---- ---- UNCH 4.49 11350 ---- ---- ---- ---- ---- UNCH 4.14 11400 ---- ---- ---- ---- ---- UNCH 3.80 11450 ---- ---- ---- ---- ---- UNCH 3.48 11500 ---- ---- ---- ---- ---- UNCH 3.18 11550 ---- ---- ---- ---- ---- UNCH 2.89 11600 ---- ---- ---- ---- ---- UNCH 2.62 11650 ---- ---- ---- ---- ---- UNCH 2.37 11700 ---- ---- ---- ---- ---- UNCH 2.13 11750 ---- ---- ---- ---- ---- UNCH 1.91 11800 ---- ---- ---- ---- ---- UNCH 1.71 11850 ---- ---- ---- ---- ---- UNCH 1.52 11900 ---- ---- ---- ---- ---- UNCH 1.35 11950 ---- ---- ---- ---- ---- UNCH 1.19 6000 ---- ---- ---- ---- ---- UNCH 56.41 6050 ---- ---- ---- ---- ---- UNCH 55.91 6100 ---- ---- ---- ---- ---- UNCH 55.42 6150 ---- ---- ---- ---- ---- UNCH 54.92 6200 ---- ---- ---- ---- ---- UNCH 54.42 6250 ---- ---- ---- ---- ---- UNCH 53.92 6300 ---- ---- ---- ---- ---- UNCH 53.42 6350 ---- ---- ---- ---- ---- UNCH 52.92 6400 ---- ---- ---- ---- ---- UNCH 52.43 6450 ---- ---- ---- ---- ---- UNCH 51.93 7500 ---- ---- ---- ---- ---- UNCH 41.46 7550 ---- ---- ---- ---- ---- UNCH 40.96 7600 ---- ---- ---- ---- ---- UNCH 40.46 7650 ---- ---- ---- ---- ---- UNCH 39.96 7700 ---- ---- ---- ---- ---- UNCH 39.46 7750 ---- ---- ---- ---- ---- UNCH 38.96 7800 ---- ---- ---- ---- ---- UNCH 38.47 7850 ---- ---- ---- ---- ---- UNCH 37.97 7900 ---- ---- ---- ---- ---- UNCH 37.47 7950 ---- ---- ---- ---- ---- UNCH 36.97 8000 ---- ---- ---- ---- ---- UNCH 36.47 8050 ---- ---- ---- ---- ---- UNCH 35.97 8100 ---- ---- ---- ---- ---- UNCH 35.48 8150 ---- ---- ---- ---- ---- UNCH 34.98 8200 ---- ---- ---- ---- ---- UNCH 34.48 8250 ---- ---- ---- ---- ---- UNCH 33.98 8300 ---- ---- ---- ---- ---- UNCH 33.48 8350 ---- ---- ---- ---- ---- UNCH 32.98 8400 ---- ---- ---- ---- ---- UNCH 32.48 8450 ---- ---- ---- ---- ---- UNCH 31.99 8500 ---- ---- ---- ---- ---- UNCH 31.49 8550 ---- ---- ---- ---- ---- UNCH 30.99 8600 ---- ---- ---- ---- ---- UNCH 30.49 8650 ---- ---- ---- ---- ---- UNCH 29.99 8700 ---- ---- ---- ---- ---- UNCH 29.49 8750 ---- ---- ---- ---- ---- UNCH 28.99 8800 ---- ---- ---- ---- ---- UNCH 28.50 8850 ---- ---- ---- ---- ---- UNCH 28.00 8900 ---- ---- ---- ---- ---- UNCH 27.50 8950 ---- ---- ---- ---- ---- UNCH 27.00 9000 ---- ---- ---- ---- ---- UNCH 26.50 9050 ---- ---- ---- ---- ---- UNCH 26.00 9100 ---- ---- ---- ---- ---- UNCH 25.50 9150 ---- ---- ---- ---- ---- UNCH 25.01 9200 ---- ---- ---- ---- ---- UNCH 24.51 9250 ---- ---- ---- ---- ---- UNCH 24.01 9300 ---- ---- ---- ---- ---- UNCH 23.51 9350 ---- ---- ---- ---- ---- UNCH 23.01 9400 ---- ---- ---- ---- ---- UNCH 22.51 9450 ---- ---- ---- ---- ---- UNCH 22.02 9500 ---- ---- ---- ---- ---- UNCH 21.52 9550 ---- ---- ---- ---- ---- UNCH 21.02 9600 ---- ---- ---- ---- ---- UNCH 20.52 9650 ---- ---- ---- ---- ---- UNCH 20.02 9700 ---- ---- ---- ---- ---- UNCH 19.52 9750 ---- ---- ---- ---- ---- UNCH 19.02 9800 ---- ---- ---- ---- ---- UNCH 18.53 9850 ---- ---- ---- ---- ---- UNCH 18.03 9900 ---- ---- ---- ---- ---- UNCH 17.53 9950 ---- ---- ---- ---- ---- UNCH 17.03 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 56.71 +.66 56.05 6050 ---- ---- ---- ---- 56.22 +.67 55.55 6100 ---- ---- ---- ---- 55.72 +.67 55.05 6150 ---- ---- ---- ---- 55.22 +.66 54.56 6200 ---- ---- ---- ---- 54.73 +.67 54.06 6250 ---- ---- ---- ---- 54.23 +.67 53.56 6300 ---- ---- ---- ---- 53.73 +.66 53.07 6350 ---- ---- ---- ---- 53.24 +.67 52.57 6400 ---- ---- ---- ---- 52.74 +.67 52.07 6450 ---- ---- ---- ---- 52.23 +.66 51.57 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 56.09 -.75 56.84 6000 ---- ---- ---- ---- 55.59 -.75 56.34 6050 ---- ---- ---- ---- 55.10 -.75 55.85 6100 ---- ---- ---- ---- 54.60 -.75 55.35 6150 ---- ---- ---- ---- 54.11 -.75 54.86 6200 ---- ---- ---- ---- 53.61 -.75 54.36 6250 ---- ---- ---- ---- 53.12 -.75 53.87 6300 ---- ---- ---- ---- 52.62 -.75 53.37 6350 ---- ---- ---- ---- 52.13 -.75 52.88 6400 ---- ---- ---- ---- 51.62 -.76 52.38 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 55.65 -.70 56.35 5950 ---- ---- ---- ---- 55.16 -.70 55.86 6000 ---- ---- ---- ---- 54.67 -.69 55.36 6050 ---- ---- ---- ---- 54.18 -.69 54.87 6100 ---- ---- ---- ---- 53.68 -.70 54.38 6150 ---- ---- ---- ---- 53.19 -.69 53.88 6200 ---- ---- ---- ---- 52.70 -.69 53.39 6250 ---- ---- ---- ---- 52.20 -.70 52.90 6300 ---- ---- ---- ---- 51.71 -.70 52.41 6350 ---- ---- ---- ---- 51.21 -.71 51.92 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 54.72 -.66 55.38 5950 ---- ---- ---- ---- 54.23 -.66 54.89 6000 ---- ---- ---- ---- 53.74 -.66 54.40 6050 ---- ---- ---- ---- 53.25 -.66 53.91 6100 ---- ---- ---- ---- 52.76 -.67 53.43 6150 ---- ---- ---- ---- 52.27 -.67 52.94 6200 ---- ---- ---- ---- 51.78 -.67 52.45 6250 ---- ---- ---- ---- 51.30 -.67 51.97 6300 ---- ---- ---- ---- 50.81 -.67 51.48 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 54.32 -.62 54.94 5900 ---- ---- ---- ---- 53.84 -.62 54.46 5950 ---- ---- ---- ---- 53.35 -.63 53.98 6000 ---- ---- ---- ---- 52.87 -.63 53.50 6050 ---- ---- ---- ---- 52.38 -.64 53.02 6100 ---- ---- ---- ---- 51.90 -.64 52.54 6150 ---- ---- ---- ---- 51.41 -.65 52.06 6200 ---- ---- ---- ---- 50.93 -.65 51.58 6250 ---- ---- ---- ---- 50.44 -.66 51.10 6300 ---- ---- ---- ---- 49.96 -.66 50.62 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 53.79 -.64 54.43 5900 ---- ---- ---- ---- 53.31 -.64 53.95 5950 ---- ---- ---- ---- 52.83 -.65 53.48 6000 ---- ---- ---- ---- 52.35 -.65 53.00 6050 ---- ---- ---- ---- 51.87 -.66 52.53 6100 ---- ---- ---- ---- 51.39 -.67 52.06 6150 ---- ---- ---- ---- 50.91 -.67 51.58 6200 ---- ---- ---- ---- 50.44 -.67 51.11 6250 ---- ---- ---- ---- 49.96 -.68 50.64 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 53.13 -.60 53.73 5850 ---- ---- ---- ---- 52.66 -.60 53.26 5900 ---- ---- ---- ---- 52.18 -.61 52.79 5950 ---- ---- ---- ---- 51.71 -.61 52.32 6000 ---- ---- ---- ---- 51.23 -.63 51.86 6050 ---- ---- ---- ---- 50.76 -.63 51.39 6100 ---- ---- ---- ---- 50.29 -.64 50.93 6150 ---- ---- ---- ---- 49.82 -.64 50.46 6200 ---- ---- ---- ---- 49.35 -.65 50.00 6250 ---- ---- ---- ---- 48.88 -.66 49.54 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 51.99 -.64 52.63 5850 ---- ---- ---- ---- 51.52 -.65 52.17 5900 ---- ---- ---- ---- 51.04 -.67 51.71 5950 ---- ---- ---- ---- 50.57 -.68 51.25 6000 ---- ---- ---- ---- 50.10 -.69 50.79 6050 ---- ---- ---- ---- 49.63 -.70 50.33 6100 ---- ---- ---- ---- 49.16 -.71 49.87 6150 ---- ---- ---- ---- 48.69 -.73 49.42 6200 ---- ---- ---- ---- 48.23 -.73 48.96 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 51.97 -.72 52.69 5800 ---- ---- ---- ---- 51.50 -.74 52.24 5850 ---- ---- ---- ---- 51.04 -.74 51.78 5900 ---- ---- ---- ---- 50.57 -.76 51.33 5950 ---- ---- ---- ---- 50.10 -.77 50.87 6000 ---- ---- ---- ---- 49.64 -.78 50.42 6050 ---- ---- ---- ---- 49.17 -.80 49.97 6100 ---- ---- ---- ---- 48.71 -.81 49.52 6150 ---- ---- ---- ---- 48.25 -.83 49.08 6200 ---- ---- ---- ---- 47.79 -.84 48.63 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 51.33 -.59 51.92 5800 ---- ---- ---- ---- 50.87 -.60 51.47 5850 ---- ---- ---- ---- 50.42 -.60 51.02 5900 ---- ---- ---- ---- 49.96 -.61 50.57 5950 ---- ---- ---- ---- 49.51 -.62 50.13 6000 ---- ---- ---- ---- 49.06 -.62 49.68 6050 ---- ---- ---- ---- 48.61 -.63 49.24 6100 ---- ---- ---- ---- 48.16 -.64 48.80 6150 ---- ---- ---- ---- 47.71 -.65 48.36 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 51.10 -.54 51.64 5750 ---- ---- ---- ---- 50.65 -.55 51.20 5800 ---- ---- ---- ---- 50.20 -.56 50.76 5850 ---- ---- ---- ---- 49.75 -.57 50.32 5900 ---- ---- ---- ---- 49.30 -.58 49.88 5950 ---- ---- ---- ---- 48.86 -.58 49.44 6000 ---- ---- ---- ---- 48.41 -.60 49.01 6050 ---- ---- ---- ---- 47.97 -.60 48.57 6100 ---- ---- ---- ---- 47.52 -.62 48.14 6150 ---- ---- ---- ---- 47.08 -.63 47.71 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- ---- UNCH .01 10050 ---- ---- ---- ---- ---- UNCH .01 10100 ---- ---- ---- ---- ---- UNCH .01 10150 ---- ---- ---- ---- ---- UNCH .01 10200 ---- ---- ---- ---- ---- UNCH .01 10250 ---- ---- ---- ---- ---- UNCH .01 10300 ---- ---- ---- ---- ---- UNCH .01 10350 ---- ---- ---- ---- ---- UNCH .01 10500 ---- ---- ---- ---- ---- UNCH .03 10550 ---- ---- ---- ---- ---- UNCH .04 10600 ---- ---- ---- ---- ---- UNCH .06 10650 ---- ---- ---- ---- ---- UNCH .07 10700 ---- ---- ---- ---- ---- UNCH .09 10750 ---- ---- ---- ---- ---- UNCH .12 10800 ---- ---- ---- ---- ---- UNCH .15 10850 ---- ---- ---- ---- ---- UNCH .18 10900 ---- ---- ---- ---- ---- UNCH .23 10950 ---- ---- ---- ---- ---- UNCH .28 11000 ---- ---- ---- ---- ---- UNCH .34 11050 ---- ---- ---- ---- ---- UNCH .41 11100 ---- ---- ---- ---- ---- UNCH .49 11150 ---- ---- ---- ---- ---- UNCH .58 11200 ---- ---- ---- ---- ---- UNCH .68 11250 ---- ---- ---- ---- ---- UNCH .80 11300 ---- ---- ---- ---- ---- UNCH .93 11350 ---- ---- ---- ---- ---- UNCH 1.08 11400 ---- ---- ---- ---- ---- UNCH 1.24 11450 ---- ---- ---- ---- ---- UNCH 1.42 11500 ---- ---- ---- ---- ---- UNCH 1.61 11550 ---- ---- ---- ---- ---- UNCH 1.82 11600 ---- ---- ---- ---- ---- UNCH 2.05 11650 ---- ---- ---- ---- ---- UNCH 2.30 11700 ---- ---- ---- ---- ---- UNCH 2.56 11750 ---- ---- ---- ---- ---- UNCH 2.84 11800 ---- ---- ---- ---- ---- UNCH 3.13 11850 ---- ---- ---- ---- ---- UNCH 3.44 11900 ---- ---- ---- ---- ---- UNCH 3.77 11950 ---- ---- ---- ---- ---- UNCH 4.11 6000 ---- ---- ---- ---- ---- UNCH .01 6050 ---- ---- ---- ---- ---- UNCH .01 6100 ---- ---- ---- ---- ---- UNCH .01 6150 ---- ---- ---- ---- ---- UNCH .01 6200 ---- ---- ---- ---- ---- UNCH .01 6250 ---- ---- ---- ---- ---- UNCH .01 6300 ---- ---- ---- ---- ---- UNCH .01 6350 ---- ---- ---- ---- ---- UNCH .01 6400 ---- ---- ---- ---- ---- UNCH .01 6450 ---- ---- ---- ---- ---- UNCH .01 7500 ---- ---- ---- ---- ---- UNCH .01 7550 ---- ---- ---- ---- ---- UNCH .01 7600 ---- ---- ---- ---- ---- UNCH .01 7650 ---- ---- ---- ---- ---- UNCH .01 7700 ---- ---- ---- ---- ---- UNCH .01 7750 ---- ---- ---- ---- ---- UNCH .01 7800 ---- ---- ---- ---- ---- UNCH .01 7850 ---- ---- ---- ---- ---- UNCH .01 7900 ---- ---- ---- ---- ---- UNCH .01 7950 ---- ---- ---- ---- ---- UNCH .01 8000 ---- ---- ---- ---- ---- UNCH .01 8050 ---- ---- ---- ---- ---- UNCH .01 8100 ---- ---- ---- ---- ---- UNCH .01 8150 ---- ---- ---- ---- ---- UNCH .01 8200 ---- ---- ---- ---- ---- UNCH .01 8250 ---- ---- ---- ---- ---- UNCH .01 8300 ---- ---- ---- ---- ---- UNCH .01 8350 ---- ---- ---- ---- ---- UNCH .01 8400 ---- ---- ---- ---- ---- UNCH .01 8450 ---- ---- ---- ---- ---- UNCH .01 8500 ---- ---- ---- ---- ---- UNCH .01 8550 ---- ---- ---- ---- ---- UNCH .01 8600 ---- ---- ---- ---- ---- UNCH .01 8650 ---- ---- ---- ---- ---- UNCH .01 8700 ---- ---- ---- ---- ---- UNCH .01 8750 ---- ---- ---- ---- ---- UNCH .01 8800 ---- ---- ---- ---- ---- UNCH .01 8850 ---- ---- ---- ---- ---- UNCH .01 8900 ---- ---- ---- ---- ---- UNCH .01 8950 ---- ---- ---- ---- ---- UNCH .01 9000 ---- ---- ---- ---- ---- UNCH .01 9050 ---- ---- ---- ---- ---- UNCH .01 9100 ---- ---- ---- ---- ---- UNCH .01 9150 ---- ---- ---- ---- ---- UNCH .01 9200 ---- ---- ---- ---- ---- UNCH .01 9250 ---- ---- ---- ---- ---- UNCH .01 9300 ---- ---- ---- ---- ---- UNCH .01 9350 ---- ---- ---- ---- ---- UNCH .01 9400 ---- ---- ---- ---- ---- UNCH .01 9450 ---- ---- ---- ---- ---- UNCH .01 9500 ---- ---- ---- ---- ---- UNCH .01 9550 ---- ---- ---- ---- ---- UNCH .01 9600 ---- ---- ---- ---- ---- UNCH .01 9650 ---- ---- ---- ---- ---- UNCH .01 9700 ---- ---- ---- ---- ---- UNCH .01 9750 ---- ---- ---- ---- ---- UNCH .01 9800 ---- ---- ---- ---- ---- UNCH .01 9850 ---- ---- ---- ---- ---- UNCH .01 9900 ---- ---- ---- ---- ---- UNCH .01 9950 ---- ---- ---- ---- ---- 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 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .01 -.01 .02 5950 ---- ---- ---- ---- .01 -.02 .03 6000 ---- ---- ---- ---- .01 -.02 .03 6050 ---- ---- ---- ---- .01 -.02 .03 6100 ---- ---- ---- ---- .01 -.03 .04 6150 ---- ---- ---- ---- .02 -.02 .04 6200 ---- ---- ---- ---- .02 -.03 .05 6250 ---- ---- ---- ---- .02 -.03 .05 6300 ---- ---- ---- ---- .02 -.04 .06 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .03 -.03 .06 5900 ---- ---- ---- ---- .03 -.04 .07 5950 ---- ---- ---- ---- .03 -.05 .08 6000 ---- ---- ---- ---- .04 -.04 .08 6050 ---- ---- ---- ---- .04 -.05 .09 6100 ---- ---- ---- ---- .04 -.06 .10 6150 ---- ---- ---- ---- .05 -.06 .11 6200 ---- ---- ---- ---- .05 -.07 .12 6250 ---- ---- ---- ---- .06 -.07 .13 6300 ---- ---- ---- ---- .07 -.07 .14 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .06 -.06 .12 5900 ---- ---- ---- ---- .06 -.07 .13 5950 ---- ---- ---- ---- .07 -.07 .14 6000 ---- ---- ---- ---- .07 -.08 .15 6050 ---- ---- ---- ---- .08 -.09 .17 6100 ---- ---- ---- ---- .09 -.09 .18 6150 ---- ---- ---- ---- .10 -.09 .19 6200 ---- ---- ---- ---- .11 -.10 .21 6250 ---- ---- ---- ---- .12 -.11 .23 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .10 -.09 .19 5850 ---- ---- ---- ---- .11 -.09 .20 5900 ---- ---- ---- ---- .12 -.10 .22 5950 ---- ---- ---- ---- .13 -.10 .23 6000 ---- ---- ---- ---- .14 -.11 .25 6050 ---- ---- ---- ---- .15 -.12 .27 6100 ---- ---- ---- ---- .17 -.12 .29 6150 ---- ---- ---- ---- .18 -.13 .31 6200 ---- ---- ---- ---- .19 -.14 .33 6250 ---- ---- ---- ---- .21 -.14 .35 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .11 -.17 .28 5850 ---- ---- ---- ---- .12 -.18 .30 5900 ---- ---- ---- ---- .13 -.19 .32 5950 ---- ---- ---- ---- .14 -.20 .34 6000 ---- ---- ---- ---- .15 -.22 .37 6050 ---- ---- ---- ---- .17 -.22 .39 6100 ---- ---- ---- ---- .18 -.24 .42 6150 ---- ---- ---- ---- .19 -.25 .44 6200 ---- ---- ---- ---- .21 -.26 .47 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .15 -.21 .36 5800 ---- ---- ---- ---- .16 -.22 .38 5850 ---- ---- ---- ---- .17 -.23 .40 5900 ---- ---- ---- ---- .19 -.24 .43 5950 ---- ---- ---- ---- .20 -.26 .46 6000 ---- ---- ---- ---- .22 -.27 .49 6050 ---- ---- ---- ---- .23 -.29 .52 6100 ---- ---- ---- ---- .25 -.30 .55 6150 ---- ---- ---- ---- .27 -.31 .58 6200 ---- ---- ---- ---- .29 -.33 .62 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .33 -.13 .46 5800 ---- ---- ---- ---- .35 -.14 .49 5850 ---- ---- ---- ---- .37 -.15 .52 5900 ---- ---- ---- ---- .40 -.15 .55 5950 ---- ---- ---- ---- .42 -.16 .58 6000 ---- ---- ---- ---- .45 -.17 .62 6050 ---- ---- ---- ---- .48 -.17 .65 6100 ---- ---- ---- ---- .51 -.18 .69 6150 ---- ---- ---- ---- .54 -.19 .73 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .38 -.19 .57 5750 ---- ---- ---- ---- .41 -.19 .60 5800 ---- ---- ---- ---- .43 -.21 .64 5850 ---- ---- ---- ---- .46 -.21 .67 5900 ---- ---- ---- ---- .49 -.22 .71 5950 ---- ---- ---- ---- .52 -.23 .75 6000 ---- ---- ---- ---- .55 -.24 .79 6050 ---- ---- ---- ---- .59 -.25 .84 6100 ---- ---- ---- ---- .62 -.26 .88 6150 ---- ---- ---- ---- .66 -.27 .93 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 09 EVT OPT ON GC SYN FT CALL 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.25B 20.00 ---- ---- 1830 ---- ---- ---- 19.25B 20.00 ---- ---- 1840 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.00A 20.00 ---- ---- 1860 ---- ---- ---- 16.25A 20.00 ---- ---- 1870 ---- ---- ---- 11.25A 20.00 ---- ---- 1880 12.00 15.50B .75A .75A .00 ---- 65 ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 2.75 3.25 .50A .50A .00 ---- 2 ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 ECG JAN 23 09 EVT OPT ON GC SYN FT PUT 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 1.50 1.50 .50A .50A .00 ---- 1 ---- 1870 5.75 5.75 .50A .50A .00 ---- 2 ---- 1880 ---- ---- ---- 4.50A 20.00 ---- ---- 1890 ---- ---- ---- 13.75A 20.00 ---- ---- 1900 ---- ---- ---- 19.50B 20.00 ---- ---- 1910 ---- ---- ---- 19.50B 20.00 ---- ---- 1925 ---- ---- ---- 19.25B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ECH JAN 23 09 EVT OPT ON HG SYN FT CALL 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.00B 20.00 ---- ---- 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 375 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 385 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 15.00A 20.00 ---- ---- 395 12.50 19.50B 12.50 11.00A 20.00 ---- 2 ---- 400 6.75 19.50B 3.50A 19.50B 20.00 ---- 4 ---- 405 ---- ---- ---- 7.00B .00 ---- ---- 410 1.00 1.00 .50A .50A .00 ---- 1 ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 ECH JAN 23 09 EVT OPT ON HG SYN FT PUT 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 12.25 12.25 .50A 13.50B .00 ---- 1 ---- 405 ---- ---- ---- 13.00A 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 420 ---- ---- ---- 19.25B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI JAN 23 09 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2350 ---- ---- ---- 19.00A 20.00 ---- ---- 2400 13.75 15.75B .50A .50A .00 ---- 5 ---- 2450 4.25 4.50B .50A .50A .00 ---- 1 ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 .75 .75 .50A .50A .00 ---- 1 ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 ECI JAN 23 09 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 .50 .50 .50 .50 .00 ---- 1 ---- 2400 ---- ---- ---- 4.25A 20.00 ---- ---- 2450 ---- ---- ---- 15.50A 20.00 ---- ---- 2500 ---- ---- ---- 19.50B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 *** END OF REPORT ***