FINAL PRE-CLEARING PRICES AS OF 01/12/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures JAN23 ---- ---- ---- ---- 1850.1 +20.9 1829.2 FEB23 ---- ---- ---- ---- 1850.5 +20.9 1829.6 MAR23 ---- ---- ---- ---- 1850.9 +20.9 1830.0 APR23 ---- ---- ---- ---- 1848.0 +20.9 1827.1 JUN23 ---- ---- ---- ---- 1840.6 +20.9 1819.7 AUG23 ---- ---- ---- ---- 1836.5 +20.9 1815.6 OCT23 ---- ---- ---- ---- 1832.4 +20.9 1811.5 DEC23 ---- ---- ---- ---- 1828.3 +20.9 1807.4 FEB24 ---- ---- ---- ---- 1826.2 +20.9 1805.3 APR24 ---- ---- ---- ---- 1821.2 +20.9 1800.3 JUN24 ---- ---- ---- ---- 1816.2 +20.9 1795.3 AUG24 ---- ---- ---- ---- 1812.1 +20.9 1791.2 OCT24 ---- ---- ---- ---- 1808.0 +20.9 1787.1 DEC24 ---- ---- ---- ---- 1804.2 +20.9 1783.3 JUN25 ---- ---- ---- ---- 1792.2 +20.9 1771.3 DEC25 ---- ---- ---- ---- 1780.2 +20.9 1759.3 JUN26 ---- ---- ---- ---- 1768.2 +20.9 1747.3 DEC26 ---- ---- ---- ---- 1760.2 +20.9 1739.3 JUN27 ---- ---- ---- ---- 1750.2 +20.9 1729.3 DEC27 ---- ---- ---- ---- 1740.2 +20.9 1719.3 JUN28 ---- ---- ---- ---- 1730.2 +20.9 1709.3 DEC28 ---- ---- ---- ---- 1720.2 +20.9 1699.3 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 209.53 -2.02 211.55 486 FEB23 ---- ---- ---- ---- 225.27 UNCH 225.27 450 MAR23 ---- ---- ---- ---- 215.50 -9.64 225.14 649 APR23 ---- ---- ---- ---- 219.50 -6.10 225.60 652 MAY23 ---- ---- ---- ---- 219.50 -6.10 225.60 655 JUN23 ---- ---- ---- ---- 219.50 -6.10 225.60 621 JLY23 ---- ---- ---- ---- 225.27 UNCH 225.27 329 AUG23 ---- ---- ---- ---- 225.27 UNCH 225.27 329 SEP23 ---- ---- ---- ---- 225.27 UNCH 225.27 324 OCT23 ---- ---- ---- ---- 225.27 UNCH 225.27 293 NOV23 ---- ---- ---- ---- 225.27 UNCH 225.27 262 DEC23 ---- ---- ---- ---- 225.27 UNCH 225.27 247 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5297 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 337.54 -.57 338.11 70 FEB23 ---- ---- ---- ---- 348.00 -7.00 355.00 70 MAR23 ---- ---- ---- ---- 348.00 -7.00 355.00 70 APR23 ---- ---- ---- ---- 348.00 -7.00 355.00 50 MAY23 ---- ---- ---- ---- 348.00 -7.00 355.00 50 JUN23 ---- ---- ---- ---- 348.00 -7.00 355.00 50 JLY23 ---- ---- ---- ---- 348.00 -7.00 355.00 50 AUG23 ---- ---- ---- ---- 348.00 -7.00 355.00 50 SEP23 ---- ---- ---- ---- 348.00 -7.00 355.00 50 OCT23 ---- ---- ---- ---- 348.00 -7.00 355.00 50 NOV23 ---- ---- ---- ---- 348.00 -7.00 355.00 50 DEC23 ---- ---- ---- ---- 348.00 -7.00 355.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 660 ALI PHYSICAL ALUMINUM FUTURES JAN23 ---- ---- ---- 2486.50A 2551.00 +44.75 2506.25 FEB23 2528.75 2528.75 2528.00 2524.25A 2563.50 +44.75 56 2518.75 26 257 MAR23 2510.25 2589.00B 2480.50 2589.00B 2572.25 +44.25 1347 2528.00 1354 695 APR23 ---- ---- ---- 2487.75A 2578.50 +44.25 825 2534.25 1409 403 MAY23 2561.25 2581.25 2542.25 2600.50B 2584.00 +44.00 258 2540.00 458 52 JUN23 ---- ---- ---- 2499.75A 2590.00 +44.25 2545.75 8 JLY23 ---- ---- ---- ---- 2606.75 +45.50 2561.25 AUG23 ---- ---- ---- ---- 2621.50 +46.50 2575.00 SEP23 ---- 2625.00B ---- 2625.00B 2637.25 +47.75 2589.50 OCT23 ---- ---- ---- ---- 2651.25 +48.75 2602.50 NOV23 ---- ---- ---- ---- 2667.75 +50.00 2617.75 DEC23 ---- ---- ---- 2677.00B 2675.25 +51.00 6 2624.25 5 3 JAN24 ---- ---- ---- ---- 2686.25 +51.50 2634.75 FEB24 ---- ---- ---- ---- 2699.50 +52.00 2647.50 MAR24 ---- ---- ---- ---- 2711.00 +52.50 2658.50 APR24 ---- ---- ---- ---- 2720.75 +53.00 2667.75 MAY24 ---- ---- ---- ---- 2729.00 +53.50 2675.50 JUN24 ---- ---- ---- ---- 2737.50 +54.00 2683.50 JLY24 ---- ---- ---- ---- 2748.00 +54.50 2693.50 AUG24 ---- ---- ---- ---- 2759.50 +55.00 2704.50 SEP24 ---- ---- ---- ---- 2770.50 +55.50 2715.00 OCT24 ---- ---- ---- ---- 2780.50 +56.00 2724.50 NOV24 ---- ---- ---- ---- 2792.75 +56.50 2736.25 DEC24 ---- ---- ---- ---- 2777.50 +57.00 3 2720.50 3 4 JAN25 ---- ---- ---- ---- 2784.50 +57.00 2727.50 FEB25 ---- ---- ---- ---- 2791.50 +57.00 2734.50 MAR25 ---- ---- ---- ---- 2798.50 +57.00 2741.50 APR25 ---- ---- ---- ---- 2807.50 +57.00 2750.50 MAY25 ---- ---- ---- ---- 2816.50 +57.00 2759.50 JUN25 ---- ---- ---- ---- 2824.50 +57.00 2767.50 JLY25 ---- ---- ---- ---- 2833.50 +57.00 2776.50 AUG25 ---- ---- ---- ---- 2841.50 +57.00 2784.50 SEP25 ---- ---- ---- ---- 2849.50 +57.00 2792.50 OCT25 ---- ---- ---- ---- 2857.50 +57.00 2800.50 NOV25 ---- ---- ---- ---- 2864.50 +57.00 2807.50 DEC25 ---- ---- ---- ---- 2872.50 +57.00 2815.50 JAN26 ---- ---- ---- ---- 2880.50 +57.00 2823.50 FEB26 ---- ---- ---- ---- 2888.50 +57.00 2831.50 MAR26 ---- ---- ---- ---- 2896.50 +57.00 2839.50 APR26 ---- ---- ---- ---- 2905.50 +57.00 2848.50 MAY26 ---- ---- ---- ---- 2913.50 +57.00 2856.50 JUN26 ---- ---- ---- ---- 2921.50 +57.00 2864.50 JLY26 ---- ---- ---- ---- 2929.50 +57.00 2872.50 AUG26 ---- ---- ---- ---- 2936.50 +57.00 2879.50 SEP26 ---- ---- ---- ---- 2944.50 +57.00 2887.50 OCT26 ---- ---- ---- ---- 2951.50 +57.00 2894.50 NOV26 ---- ---- ---- ---- 2959.50 +57.00 2902.50 DEC26 ---- ---- ---- ---- 2967.50 +57.00 2910.50 JAN27 ---- ---- ---- ---- 2977.50 +57.00 2920.50 FEB27 ---- ---- ---- ---- 2987.50 +57.00 2930.50 MAR27 ---- ---- ---- ---- 2997.50 +57.00 2940.50 APR27 ---- ---- ---- ---- 3008.50 +57.00 2951.50 MAY27 ---- ---- ---- ---- 3018.50 +57.00 2961.50 JUN27 ---- ---- ---- ---- 3028.50 +57.00 2971.50 JLY27 ---- ---- ---- ---- 3036.50 +57.00 2979.50 AUG27 ---- ---- ---- ---- 3050.50 +57.00 2993.50 SEP27 ---- ---- ---- ---- 3053.50 +57.00 2996.50 OCT27 ---- ---- ---- ---- 3060.50 +57.00 3003.50 NOV27 ---- ---- ---- ---- 3068.50 +57.00 3011.50 DEC27 ---- ---- ---- ---- 3076.50 +57.00 3019.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2495 3255 1422 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .24924 -.00097 .25021 10 3399 FEB23 ---- ---- .27500A .27500A .27500 -.00464 .27964 14 3213 MAR23 .28000 .28000 .27500A .28000 .28000 +.00383 1 .27617 75 3126 APR23 .27500 .27500 .27500 .27500 .27966 +.00149 5 .27817 75 2265 MAY23 ---- ---- .27750A .27750A .27817 UNCH .27817 75 1839 JUN23 ---- ---- ---- ---- .27817 UNCH .27817 75 2114 JLY23 ---- ---- ---- ---- .27728 -.00081 .27809 175 1928 AUG23 ---- ---- ---- ---- .27728 -.00159 .27887 75 2265 SEP23 ---- ---- ---- ---- .27736 -.00151 .27887 75 1938 OCT23 ---- ---- ---- ---- .27750 -.00142 .27892 65 1206 NOV23 ---- ---- ---- ---- .27750 -.00142 .27892 65 1278 DEC23 ---- ---- ---- ---- .27660 -.00232 .27892 65 1131 JAN24 ---- ---- ---- ---- .28500 UNCH .28500 80 187 FEB24 ---- ---- ---- ---- .28500 UNCH .28500 80 187 MAR24 ---- ---- ---- ---- .28500 UNCH .28500 80 187 APR24 ---- ---- ---- ---- .28500 UNCH .28500 80 142 MAY24 ---- ---- ---- ---- .28500 UNCH .28500 80 142 JUN24 .28000 .28000 .28000 .28000 .28000 -.00500 1 .28500 80 142 JLY24 ---- ---- ---- ---- .28500 UNCH .28500 80 137 AUG24 ---- ---- ---- ---- .28500 UNCH .28500 80 137 SEP24 ---- ---- ---- ---- .28500 UNCH .28500 80 137 OCT24 ---- ---- ---- ---- .28500 UNCH .28500 80 137 NOV24 ---- ---- ---- ---- .28500 UNCH .28500 80 137 DEC24 ---- ---- ---- ---- .28500 UNCH .28500 80 137 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 1804 27511 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 ---- ---- ---- ---- 460.00 UNCH 460.00 968 MAR23 ---- ---- ---- ---- 460.00 UNCH 460.00 778 APR23 475.00 475.00 475.00 475.00 475.00 UNCH 10 475.00 661 MAY23 475.00 475.00 475.00 475.00 475.00 UNCH 10 475.00 636 JUN23 ---- ---- ---- ---- 475.00 UNCH 475.00 640 JLY23 ---- ---- ---- ---- 475.00 UNCH 475.00 25 490 AUG23 ---- ---- ---- ---- 475.00 UNCH 475.00 25 490 SEP23 ---- ---- ---- ---- 475.00 UNCH 475.00 25 490 OCT23 475.00 475.00 475.00 475.00 475.00 +3.00 1 472.00 25 393 NOV23 ---- ---- ---- ---- 475.00 +5.00 470.00 25 398 DEC23 ---- ---- ---- ---- 475.00 +5.00 470.00 25 385 JAN24 ---- ---- ---- ---- 465.00 +5.00 460.00 50 FEB24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 MAR24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 APR24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 MAY24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 JUN24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 150 6629 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.60 -.10 18.70 531 FEB23 ---- ---- ---- ---- 17.59 -.25 17.84 509 MAR23 ---- ---- ---- ---- 17.00 -.40 17.40 15 681 APR23 ---- ---- ---- ---- 17.59 -.25 17.84 591 MAY23 ---- ---- ---- ---- 17.59 -.25 17.84 584 JUN23 ---- ---- ---- ---- 17.61 +.31 17.30 10 612 JLY23 ---- ---- ---- ---- 17.61 +.01 17.60 5 514 AUG23 ---- ---- ---- ---- 16.85 -.75 17.60 5 491 SEP23 ---- ---- ---- ---- 16.85 -.75 17.60 5 599 OCT23 ---- ---- ---- ---- 16.85 -.63 17.48 25 618 NOV23 ---- ---- ---- ---- 17.61 +.13 17.48 25 616 DEC23 ---- ---- ---- ---- 17.23 -.25 17.48 25 562 JAN24 ---- ---- ---- ---- 17.23 -.44 17.67 20 547 FEB24 ---- ---- ---- ---- 17.23 -.44 17.67 20 563 MAR24 ---- ---- ---- ---- 17.75 +.10 17.65 10 515 APR24 ---- ---- ---- ---- 17.15 -.59 17.74 35 585 MAY24 ---- ---- ---- ---- 17.15 -.59 17.74 35 581 JUN24 ---- ---- ---- ---- 17.18 -.50 17.68 55 525 JLY24 ---- ---- ---- ---- 17.20 -.34 17.54 65 390 AUG24 ---- ---- ---- ---- 17.20 -.34 17.54 65 405 SEP24 ---- ---- ---- ---- 17.78 +.29 17.49 35 415 OCT24 ---- ---- ---- ---- 17.20 -.80 18.00 403 NOV24 ---- ---- ---- ---- 17.20 -.80 18.00 403 DEC24 ---- ---- ---- ---- 17.20 -.80 18.00 315 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 455 13721 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 272.90 -3.95 276.85 1846 FEB23 ---- ---- ---- ---- 310.00 UNCH 310.00 10 1826 MAR23 ---- ---- ---- ---- 310.00 UNCH 310.00 10 1895 APR23 ---- ---- ---- ---- 310.00 UNCH 310.00 20 1751 MAY23 ---- ---- ---- ---- 310.00 UNCH 310.00 20 1736 JUN23 ---- ---- ---- ---- 310.00 UNCH 310.00 20 1736 JLY23 ---- ---- ---- ---- 310.00 UNCH 310.00 10 1451 AUG23 ---- ---- ---- ---- 310.00 UNCH 310.00 10 1461 SEP23 ---- ---- ---- ---- 310.00 UNCH 310.00 10 1441 OCT23 ---- ---- ---- ---- 310.00 UNCH 310.00 10 1326 NOV23 ---- ---- ---- ---- 310.00 UNCH 310.00 10 1166 DEC23 ---- ---- ---- ---- 310.00 UNCH 310.00 10 1163 TOTAL EST.VOL VOLUME OPEN INT TOTAL 140 18798 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 719.00 719.00 718.00 718.00 719.00 -3.00 15 722.00 115 1219 FEB23 755.00 760.00 755.00 758.00 757.00 -3.00 145 760.00 254 1384 MAR23 ---- ---- ---- ---- 775.00 +5.00 770.00 10 623 APR23 790.00 790.00 780.00 780.00 782.00 +10.00 18 772.00 260 MAY23 789.00 790.00 789.00 790.00 790.00 +15.00 10 775.00 881 JUN23 790.00 790.00 790.00 790.00 790.00 +5.00 5 785.00 1 422 JLY23 790.00 790.00 790.00 790.00 790.00 +6.00 16 784.00 10 597 AUG23 795.00 795.00 795.00 795.00 795.00 +11.00 10 784.00 10 306 SEP23 ---- 790.00B ---- 790.00B 795.00 +11.00 784.00 10 608 OCT23 ---- ---- ---- ---- 795.00 +11.00 784.00 10 169 NOV23 ---- ---- ---- ---- 795.00 +11.00 784.00 110 279 DEC23 ---- ---- ---- ---- 795.00 +11.00 784.00 10 184 JAN24 ---- ---- ---- 815.00A ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 219 540 6932 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- 411.00B ---- 411.00B 411.00 +2.00 409.00 1 1 FEB23 ---- ---- ---- ---- 409.00 UNCH 409.00 1 1 MAR23 ---- ---- ---- ---- 409.00 UNCH 409.00 1 1 APR23 ---- ---- ---- ---- 409.00 UNCH 409.00 1 1 MAY23 ---- ---- ---- ---- 409.00 UNCH 409.00 1 1 JUN23 ---- ---- ---- ---- 409.00 UNCH 409.00 1 1 JLY23 ---- ---- ---- ---- 409.00 UNCH 409.00 1 1 AUG23 ---- ---- ---- ---- 409.00 UNCH 409.00 1 1 SEP23 ---- ---- ---- ---- 409.00 UNCH 409.00 1 1 OCT23 ---- ---- ---- ---- 409.00 UNCH 409.00 1 1 NOV23 ---- ---- ---- ---- 409.00 UNCH 409.00 1 1 DEC23 ---- ---- ---- ---- 409.00 UNCH 409.00 1 1 JAN24 ---- ---- ---- 400.00B ---- ---- ---- FEB24 ---- ---- ---- 400.00B ---- ---- ---- MAR24 ---- ---- ---- 400.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 12 GC Gold Futures JAN23 1877.2 1897.4 1877.2 1888.3A 1895.5 +20.9 59 1874.6 1236 1240 FEB23 1879.7 1906.5 1872.4 1900.2 1898.8 +19.9 261170 1878.9 222250 293793 MAR23 1887.6 1912.1B 1881.0 1908.2B 1906.2 +19.8 845 1886.4 334 731 APR23 1895.2 1922.8 1891.0 1917.0 1915.5 +20.0 61466 1895.5 65905 144416 JUN23 1913.8 1939.6 1908.2 1933.5A 1932.3 +20.1 6786 1912.2 7711 25657 AUG23 1930.3 1955.6 1930.3 1952.6B 1948.6 +20.0 2419 1928.6 1989 7570 OCT23 1957.2 1969.0 1957.2 1966.2A 1964.9 +20.1 868 1944.8 854 2081 DEC23 1968.4 1985.1 1964.2 1984.3B 1981.2 +19.9 884 1961.3 1597 8534 FEB24 1991.3 1998.3 1991.3 1996.3A 1997.4 +18.6 87 1978.8 62 513 APR24 ---- ---- ---- 2011.1B 2011.6 +18.6 1 1993.0 1 JUN24 ---- ---- ---- 2012.4B 2025.8 +18.6 2007.2 294 AUG24 ---- ---- ---- ---- 2037.2 +18.6 2018.6 OCT24 ---- ---- ---- ---- 2051.3 +18.6 2032.7 DEC24 2059.0 2061.0B 2059.0 2062.5B 2065.1 +18.6 3 2046.5 3 152 JUN25 ---- ---- ---- ---- 2086.3 +18.6 2067.7 1 DEC25 ---- ---- ---- ---- 2107.8 +18.6 2089.2 7 JUN26 ---- ---- ---- ---- 2117.8 +18.6 2099.2 DEC26 ---- ---- ---- ---- 2137.5 +18.6 2118.9 2 JUN27 ---- ---- ---- ---- 2147.5 +18.6 2128.9 DEC27 ---- ---- ---- ---- 2165.3 +18.6 2146.7 JUN28 ---- ---- ---- ---- 2175.3 +18.6 2156.7 DEC28 ---- ---- ---- ---- 2193.1 +18.6 2174.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 334588 301941 484992 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1886.2 +9.4 1876.8 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 .1 .5 .0 .2A .0 UNCH 17673 .0 APR23 -.1 .4B -.1 -.1 .0 UNCH 16146 .0 JUN23 .0 .0 .0 .0 .0 UNCH 1414 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 .0 .0 .0 .0 .0 UNCH 84 .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35317 GSP JAN 23 LONDON SPOT GOLD 17 ---- ---- ---- ---- 1895.60 +20.50 1875.10 19 ---- ---- ---- ---- 1895.55 +20.45 1875.10 20 ---- ---- ---- ---- 1895.55 +20.45 1875.10 23 ---- ---- ---- ---- 1895.55 +20.45 1875.10 24 ---- ---- ---- ---- 1895.55 +20.45 1875.10 25 ---- ---- ---- ---- 1895.55 +20.45 1875.10 26 ---- ---- ---- ---- 1895.55 +20.45 1875.10 27 ---- ---- ---- ---- 1895.55 +20.45 1875.10 30 ---- ---- ---- ---- 1895.55 ---- ---- 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 JLY23 ---- ---- ---- 175.00B ---- ---- ---- AUG23 ---- ---- ---- 175.00B ---- ---- ---- SEP23 ---- ---- ---- 175.00B ---- ---- ---- OCT23 ---- ---- ---- 175.00B ---- ---- ---- NOV23 ---- ---- ---- 175.00B ---- ---- ---- DEC23 ---- ---- ---- 175.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 HG Copper Futures JAN23 4.1505 4.1910 4.1460 4.1580A 4.1860 +.0315 229 4.1545 657 1099 FEB23 4.1615 4.2050 4.1365 4.1665B 4.1900 +.0290 305 4.1610 313 1974 MAR23 4.1755 4.2115 4.1295 4.1730 4.1965 +.0305 95920 4.1660 88479 125646 APR23 4.1790 4.2090 4.1430 4.1725A 4.1995 +.0310 66 4.1685 66 875 MAY23 4.1775 4.2140 4.1340 4.1765 4.2010 +.0320 14254 4.1690 14039 31980 JUN23 4.1820 4.1945 4.1500 4.1960B 4.2040 +.0335 39 4.1705 26 788 JLY23 4.1805 4.2140 4.1410 4.1810B 4.2040 +.0340 7771 4.1700 8158 12623 AUG23 4.1830 4.1860B 4.1650A 4.1425A 4.2045 +.0345 37 4.1700 12 542 SEP23 4.1440 4.2150 4.1395 4.1820B 4.2030 +.0345 2225 4.1685 2003 7403 OCT23 ---- 4.1890B 4.1690A 4.2070B 4.2060 +.0350 4 4.1710 5 332 NOV23 4.2010 4.2010 4.1700A 4.1805A 4.2075 +.0350 2 4.1725 2 232 DEC23 4.1500 4.2045 4.1350 4.1790B 4.2000 +.0355 558 4.1645 492 7711 JAN24 4.1650 4.1830B 4.1650 4.1995B 4.2055 +.0360 3 4.1695 6 93 FEB24 ---- 4.1840B ---- 4.1470A 4.2060 +.0360 4.1700 65 MAR24 ---- ---- ---- 4.2020B 4.1945 +.0365 7 4.1580 24 513 APR24 ---- 4.1725B ---- 4.1725B 4.1930 +.0365 4.1565 31 MAY24 ---- ---- ---- 4.1490A 4.1890 +.0365 1 4.1525 34 JUN24 ---- 4.1655B ---- 4.1655B 4.1895 +.0365 4.1530 10 JLY24 ---- 4.1585B ---- 4.1585B 4.1835 +.0365 8 4.1470 52 AUG24 ---- 4.1555B ---- 4.1565B 4.1830 +.0365 4.1465 1 SEP24 ---- ---- ---- 4.1520B 4.1790 +.0365 8 4.1425 19 OCT24 ---- ---- ---- ---- 4.1800 +.0365 4.1435 11 NOV24 ---- ---- ---- ---- 4.1770 +.0365 4.1405 DEC24 4.1360 4.1360 4.1360 4.1360 4.1720 +.0365 1 4.1355 93 MAR25 ---- ---- ---- ---- 4.1670 +.0365 4.1305 2 MAY25 ---- ---- ---- ---- 4.1795 +.0365 4.1430 JLY25 ---- ---- ---- ---- 4.1795 +.0365 4.1430 SEP25 ---- ---- ---- ---- 4.1795 +.0365 4.1430 DEC25 ---- ---- ---- ---- 4.1795 +.0365 4.1430 MAR26 ---- ---- ---- ---- 4.1960 +.0365 4.1595 MAY26 ---- ---- ---- ---- 4.2090 +.0365 4.1725 JLY26 ---- ---- ---- ---- 4.2095 +.0365 4.1730 SEP26 ---- ---- ---- ---- 4.2220 +.0365 4.1855 DEC26 ---- ---- ---- ---- 4.2345 +.0365 4.1980 1 MAR27 ---- ---- ---- ---- 4.2320 +.0365 4.1955 MAY27 ---- ---- ---- ---- 4.2295 +.0365 4.1930 JLY27 ---- ---- ---- ---- 4.2270 +.0365 4.1905 SEP27 ---- ---- ---- ---- 4.2245 +.0365 4.1880 DEC27 ---- ---- ---- ---- 4.2370 +.0365 4.2005 MAR28 ---- ---- ---- ---- 4.2345 +.0365 4.1980 TOTAL EST.VOL VOLUME OPEN INT TOTAL 121438 114282 192130 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 273 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 273 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.1470 +.0370 4.1100 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 4.0949 +.0202 4.0747 1083 FEB23 ---- ---- ---- ---- 4.1907 +.0292 4.1615 1652 MAR23 ---- ---- ---- ---- 4.1968 +.0306 4.1662 1436 APR23 ---- ---- ---- ---- 4.1997 +.0311 4.1686 1211 MAY23 ---- ---- ---- ---- 4.2013 +.0322 4.1691 1279 JUN23 ---- ---- ---- ---- 4.2040 +.0335 4.1705 1028 JLY23 ---- ---- ---- ---- 4.2041 +.0341 4.1700 869 AUG23 ---- ---- ---- ---- 4.2044 +.0345 4.1699 822 SEP23 ---- ---- ---- ---- 4.2033 +.0345 4.1688 1053 OCT23 ---- ---- ---- ---- 4.2061 +.0350 4.1711 1053 NOV23 ---- ---- ---- ---- 4.2068 +.0351 4.1717 1023 DEC23 ---- ---- ---- ---- 4.2006 +.0356 4.1650 1037 JAN24 ---- ---- ---- ---- 4.2055 +.0360 4.1695 1099 FEB24 ---- ---- ---- ---- 4.2049 +.0361 4.1688 MAR24 ---- ---- ---- ---- 4.1944 +.0365 4.1579 APR24 ---- ---- ---- ---- 4.1926 +.0365 4.1561 MAY24 ---- ---- ---- ---- 4.1890 +.0365 4.1525 JUN24 ---- ---- ---- ---- 4.1889 +.0365 4.1524 JLY24 ---- ---- ---- ---- 4.1835 +.0365 4.1470 AUG24 ---- ---- ---- ---- 4.1826 +.0365 4.1461 SEP24 ---- ---- ---- ---- 4.1791 +.0365 4.1426 OCT24 ---- ---- ---- ---- 4.1797 +.0365 4.1432 NOV24 ---- ---- ---- ---- 4.1765 +.0365 4.1400 DEC24 ---- ---- ---- ---- 4.1720 +.0365 4.1355 MAR25 ---- ---- ---- ---- 4.1670 +.0365 4.1305 MAY25 ---- ---- ---- ---- 4.1795 +.0365 4.1430 JLY25 ---- ---- ---- ---- 4.1795 +.0365 4.1430 SEP25 ---- ---- ---- ---- 4.1795 +.0365 4.1430 DEC25 ---- ---- ---- ---- 4.1795 +.0365 4.1430 MAR26 ---- ---- ---- ---- 4.1960 +.0365 4.1595 MAY26 ---- ---- ---- ---- 4.2090 +.0365 4.1725 JLY26 ---- ---- ---- ---- 4.2095 +.0365 4.1730 SEP26 ---- ---- ---- ---- 4.2220 +.0365 4.1855 DEC26 ---- ---- ---- ---- 4.2345 +.0365 4.1980 MAR27 ---- ---- ---- ---- 4.2320 +.0365 4.1955 MAY27 ---- ---- ---- ---- 4.2295 +.0365 4.1930 JLY27 ---- ---- ---- ---- 4.2270 +.0365 4.1905 SEP27 ---- ---- ---- ---- 4.2245 +.0365 4.1880 DEC27 ---- ---- ---- ---- 4.2370 +.0365 4.2005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14645 HGT COPPER TAS FUTURES MAR23 .0000 .0000 -.0005 -.0005 .0000 UNCH 1722 .0000 MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 179 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 428 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 41 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2370 HRC NYMEX STEEL FUTURES JAN23 726.00 729.00 723.00 725.00B 728.00 -1.00 28 729.00 602 3158 FEB23 772.00 778.00 772.00 774.00 776.00 +4.00 271 772.00 307 3783 MAR23 800.00 805.00 800.00 800.00 802.00 +7.00 97 795.00 151 2889 APR23 820.00 820.00 811.00 811.00 811.00 +6.00 8 805.00 228 1978 MAY23 825.00 825.00 815.00 815.00 815.00 UNCH 2 815.00 273 2001 JUN23 825.00 825.00 820.00 820.00 820.00 +5.00 5 815.00 154 1995 JLY23 830.00 830.00 830.00 830.00 830.00 +10.00 42 820.00 31 1582 AUG23 830.00 830.00 830.00 831.00B 828.00 +8.00 5 820.00 25 1669 SEP23 830.00 831.00B 830.00 830.00 830.00 +10.00 7 820.00 25 1617 OCT23 835.00 836.00B 835.00 835.00 835.00 +5.00 2 830.00 116 985 NOV23 835.00 836.00B 835.00 835.00 835.00 +5.00 2 830.00 101 939 DEC23 ---- ---- ---- ---- 835.00 +5.00 830.00 101 839 JAN24 840.00 840.00 840.00 840.00 840.00 +5.00 1 835.00 61 FEB24 ---- ---- ---- ---- 835.00 +5.00 830.00 140 MAR24 ---- ---- ---- ---- 837.00 +5.00 832.00 50 APR24 ---- ---- ---- ---- 841.00 +5.00 836.00 50 MAY24 ---- ---- ---- ---- 841.00 +5.00 836.00 125 JUN24 ---- ---- ---- ---- 855.00 +5.00 850.00 50 JLY24 ---- ---- ---- ---- 855.00 +5.00 850.00 AUG24 ---- ---- ---- ---- 855.00 +5.00 850.00 75 SEP24 ---- ---- ---- ---- 855.00 +5.00 850.00 OCT24 ---- ---- ---- ---- 855.00 +5.00 850.00 NOV24 ---- ---- ---- ---- 855.00 +5.00 850.00 25 DEC24 ---- ---- ---- ---- 855.00 +5.00 850.00 JAN25 ---- ---- ---- ---- 855.00 +5.00 850.00 FEB25 ---- ---- ---- ---- 855.00 +5.00 850.00 MAR25 ---- ---- ---- ---- 855.00 +5.00 850.00 APR25 ---- ---- ---- ---- 855.00 +5.00 850.00 MAY25 ---- ---- ---- ---- 855.00 +5.00 850.00 JUN25 ---- ---- ---- ---- 855.00 +5.00 850.00 JLY25 ---- ---- ---- ---- 855.00 +5.00 850.00 AUG25 ---- ---- ---- ---- 855.00 +5.00 850.00 SEP25 ---- ---- ---- ---- 855.00 +5.00 850.00 OCT25 ---- ---- ---- ---- 855.00 +5.00 850.00 NOV25 ---- ---- ---- ---- 855.00 +5.00 850.00 DEC25 ---- ---- ---- ---- 855.00 +5.00 850.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 470 2114 24011 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 ---- ---- ---- ---- 81.12 -.67 81.79 FEB23 ---- ---- ---- ---- 80.00 UNCH 80.00 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 ---- ---- ---- ---- 62.00 UNCH 62.00 107 NOV23 ---- ---- ---- ---- 61.75 -1.25 63.00 4 101 DEC23 ---- ---- ---- ---- 61.00 -4.00 65.00 3 28 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 7 456 MGC Micro Gold Futures FEB23 1879.8 1905.8 1873.1 1900.3 1898.8 +19.9 69895 1878.9 48018 18934 APR23 1895.2 1922.1 1889.7 1916.8A 1915.5 +20.0 1957 1895.5 1090 3948 JUN23 1913.8 1938.3B 1909.3 1934.3B 1932.3 +20.1 2868 1912.2 1089 1380 AUG23 1936.4 1954.0 1925.2 1950.7A 1948.6 +20.0 107 1928.6 79 200 OCT23 1954.7 1968.0B 1954.2 1968.1B 1964.9 +20.1 8 1944.8 7 42 DEC23 1974.6 1983.5 1969.0 1984.6B 1981.2 +19.9 16 1961.3 3 132 FEB24 1978.8 1997.0 1978.8 1997.9B 1997.4 +18.6 12 1978.8 3 19 APR24 ---- ---- ---- ---- 2011.6 +18.6 1993.0 2 JUN24 ---- ---- ---- 2009.7B 2025.8 +18.6 2007.2 6 AUG24 ---- ---- ---- ---- 2037.2 +18.6 2018.6 OCT24 ---- ---- ---- ---- 2051.3 +18.6 2032.7 DEC24 ---- ---- ---- ---- 2065.1 +18.6 2046.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74863 50289 24663 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures FEB23 4.1200 4.1560 4.1200 4.1655B 4.1900 +.0290 4 4.1610 1 16 MAR23 4.1745 4.2115 4.1250A 4.1730 4.1965 +.0305 6330 4.1660 5873 2223 APR23 4.2000 4.2000 4.1350 4.1590B 4.1995 +.0310 3 4.1685 1 7 MAY23 4.1790 4.2135 4.1350A 4.1740A 4.2010 +.0320 85 4.1690 85 210 JUN23 ---- ---- ---- ---- 4.2040 +.0335 4.1705 1 JLY23 4.2000 4.2000 4.1675 4.2030B 4.2040 +.0340 7 4.1700 4 13 AUG23 ---- ---- ---- ---- 4.2045 +.0345 4.1700 SEP23 ---- ---- ---- ---- 4.2030 +.0345 4.1685 OCT23 ---- ---- ---- ---- 4.2060 +.0350 4.1710 NOV23 ---- ---- ---- ---- 4.2075 +.0350 4.1725 DEC23 ---- ---- ---- ---- 4.2000 +.0355 4.1645 2 JAN24 ---- ---- ---- ---- 4.2055 +.0360 4.1695 FEB24 ---- ---- ---- ---- 4.2060 +.0360 4.1700 MAR24 ---- ---- ---- ---- 4.1945 +.0365 4.1580 APR24 ---- ---- ---- ---- 4.1930 +.0365 4.1565 MAY24 ---- ---- ---- ---- 4.1890 +.0365 4.1525 JUN24 ---- ---- ---- ---- 4.1895 +.0365 4.1530 JLY24 ---- ---- ---- ---- 4.1835 +.0365 4.1470 AUG24 ---- ---- ---- ---- 4.1830 +.0365 4.1465 SEP24 ---- ---- ---- ---- 4.1790 +.0365 4.1425 OCT24 ---- ---- ---- ---- 4.1800 +.0365 4.1435 NOV24 ---- ---- ---- ---- 4.1770 +.0365 4.1405 DEC24 ---- ---- ---- ---- 4.1720 +.0365 4.1355 MAR25 ---- ---- ---- ---- 4.1670 +.0365 4.1305 MAY25 ---- ---- ---- ---- 4.1795 +.0365 4.1430 JLY25 ---- ---- ---- ---- 4.1795 +.0365 4.1430 SEP25 ---- ---- ---- ---- 4.1795 +.0365 4.1430 DEC25 ---- ---- ---- ---- 4.1795 +.0365 4.1430 MAR26 ---- ---- ---- ---- 4.1960 +.0365 4.1595 MAY26 ---- ---- ---- ---- 4.2090 +.0365 4.1725 JLY26 ---- ---- ---- ---- 4.2095 +.0365 4.1730 SEP26 ---- ---- ---- ---- 4.2220 +.0365 4.1855 DEC26 ---- ---- ---- ---- 4.2345 +.0365 4.1980 MAR27 ---- ---- ---- ---- 4.2320 +.0365 4.1955 MAY27 ---- ---- ---- ---- 4.2295 +.0365 4.1930 JLY27 ---- ---- ---- ---- 4.2270 +.0365 4.1905 SEP27 ---- ---- ---- ---- 4.2245 +.0365 4.1880 DEC27 ---- ---- ---- ---- 4.2370 +.0365 4.2005 MAR28 ---- ---- ---- ---- 4.2345 +.0365 4.1980 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6429 5964 2472 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 78.36 -2.07 80.43 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 ---- ---- ---- 4.2040B 4.1900 +.0280 4.1620 3 6 MAR23 4.1720 4.2100 4.1300A 4.1760 4.1960 +.0300 252 4.1660 219 324 APR23 ---- ---- ---- 4.1820B 4.2000 +.0320 4.1680 1 MAY23 4.1460 4.2120B 4.1340A 4.1720A 4.2020 +.0320 6 4.1700 3 35 JUN23 ---- ---- ---- ---- 4.2040 +.0340 4.1700 JLY23 ---- ---- ---- ---- 4.2040 +.0340 4.1700 AUG23 ---- ---- ---- ---- 4.2040 +.0340 4.1700 SEP23 ---- ---- ---- ---- 4.2040 +.0360 4.1680 OCT23 ---- ---- ---- ---- 4.2060 +.0340 4.1720 NOV23 ---- ---- ---- ---- 4.2080 +.0360 4.1720 DEC23 ---- ---- ---- ---- 4.2000 +.0360 4.1640 JAN24 ---- ---- ---- ---- 4.2060 +.0360 4.1700 FEB24 ---- ---- ---- ---- 4.2060 +.0360 4.1700 MAR24 ---- ---- ---- ---- 4.1940 +.0360 4.1580 APR24 ---- ---- ---- ---- 4.1940 +.0380 4.1560 MAY24 ---- ---- ---- ---- 4.1900 +.0380 4.1520 JUN24 ---- ---- ---- ---- 4.1900 +.0360 4.1540 JLY24 ---- ---- ---- ---- 4.1840 +.0360 4.1480 AUG24 ---- ---- ---- ---- 4.1840 +.0380 4.1460 SEP24 ---- ---- ---- ---- 4.1800 +.0380 4.1420 OCT24 ---- ---- ---- ---- 4.1800 +.0360 4.1440 NOV24 ---- ---- ---- ---- 4.1780 +.0380 4.1400 DEC24 ---- ---- ---- ---- 4.1720 +.0360 4.1360 MAR25 ---- ---- ---- ---- 4.1680 +.0380 4.1300 MAY25 ---- ---- ---- ---- 4.1800 +.0360 4.1440 JLY25 ---- ---- ---- ---- 4.1800 +.0360 4.1440 SEP25 ---- ---- ---- ---- 4.1800 +.0360 4.1440 DEC25 ---- ---- ---- ---- 4.1800 +.0360 4.1440 MAR26 ---- ---- ---- ---- 4.1960 +.0360 4.1600 MAY26 ---- ---- ---- ---- 4.2100 +.0380 4.1720 JLY26 ---- ---- ---- ---- 4.2100 +.0360 4.1740 SEP26 ---- ---- ---- ---- 4.2220 +.0360 4.1860 DEC26 ---- ---- ---- ---- 4.2340 +.0360 4.1980 MAR27 ---- ---- ---- ---- 4.2320 +.0360 4.1960 MAY27 ---- ---- ---- ---- 4.2300 +.0360 4.1940 JLY27 ---- ---- ---- ---- 4.2280 +.0380 4.1900 SEP27 ---- ---- ---- ---- 4.2240 +.0360 4.1880 DEC27 ---- ---- ---- ---- 4.2380 +.0380 4.2000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 258 225 366 QI E-Mini Silver Futures MAR23 23.5500 24.3125 23.5375 23.9125 24.0040 +.5230 440 23.4810 272 275 MAY23 23.8625 24.4875B 23.8625 24.1125A 24.1940 +.5250 12 23.6690 16 37 JLY23 ---- ---- ---- 24.6500B 24.3970 +.5270 23.8700 2 23 SEP23 ---- ---- ---- 24.8375B 24.6050 +.5260 24.0790 5 DEC23 ---- 24.7500B ---- 25.1250B 24.8910 +.5230 24.3680 3 JAN24 ---- ---- ---- 24.8625B 24.9260 +.5230 24.4030 MAR24 ---- ---- ---- 25.0375B 25.1500 +.5230 24.6270 MAY24 ---- ---- ---- 25.1125B 25.3480 +.5230 24.8250 2 JLY24 ---- ---- ---- 25.1625B 25.3880 +.5230 24.8650 SEP24 ---- ---- ---- 25.2625B 25.5330 +.5230 25.0100 DEC24 ---- ---- ---- ---- 25.8200 +.5230 25.2970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 452 290 345 QO E-Mini Gold Futures FEB23 1878.75 1905.25 1878.00 1900.00A 1898.80 +19.90 2718 1878.90 1834 946 APR23 1903.00 1921.00B 1896.25A 1917.00A 1915.50 +20.00 57 1895.50 30 172 JUN23 1931.00 1931.00 1930.75 1936.25B 1932.30 +20.10 3 1912.20 32 AUG23 ---- ---- ---- 1954.50B 1948.60 +20.00 1928.60 20 OCT23 ---- ---- ---- 1966.75B 1964.90 +20.10 1944.80 1 4 DEC23 ---- ---- ---- 1987.00B 1981.20 +19.90 1961.30 1 39 FEB24 1986.75 1986.75 1986.75 2003.75B 1997.40 +18.60 1 1978.80 2 5 APR24 ---- ---- ---- ---- 2011.60 +18.60 1993.00 JUN24 ---- ---- ---- ---- 2025.80 +18.60 2007.20 AUG24 ---- ---- ---- ---- 2037.20 +18.60 2018.60 OCT24 ---- ---- ---- ---- 2051.30 +18.60 2032.70 DEC24 ---- ---- ---- ---- 2065.10 +18.60 2046.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2779 1868 1218 SGC Shanghai Gold (CNH) Futures JAN23 ---- ---- ---- ---- 414.80 UNCH 414.80 FEB23 ---- ---- 413.65A 413.65A 413.90 UNCH 413.90 3 19 MAR23 ---- ---- ---- ---- 413.00 UNCH 413.00 APR23 ---- ---- ---- ---- 416.30 UNCH 416.30 JUN23 ---- ---- ---- ---- 416.30 UNCH 416.30 342 AUG23 ---- ---- ---- ---- 416.95 UNCH 416.95 OCT23 ---- ---- ---- ---- 417.60 UNCH 417.60 DEC23 ---- ---- ---- ---- 418.25 UNCH 418.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 361 SGU Shanghai Gold (USD) Futures JAN23 ---- ---- ---- ---- 1911.20 UNCH 1911.20 FEB23 ---- 1908.00B ---- 1908.00B 1906.00 UNCH 1906.00 2 16 MAR23 ---- ---- ---- ---- 1900.80 UNCH 1900.80 APR23 ---- ---- ---- ---- 1907.30 UNCH 1907.30 JUN23 ---- ---- ---- ---- 1916.70 UNCH 1916.70 342 AUG23 ---- ---- ---- ---- 1917.30 UNCH 1917.30 OCT23 ---- ---- ---- ---- 1917.90 UNCH 1917.90 DEC23 ---- ---- ---- ---- 1918.50 UNCH 1918.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 358 SI Silver Futures JAN23 23.805 23.805 23.805 23.765A 23.863 +.536 33 23.327 9 18 FEB23 23.465 24.240 23.465 23.810A 23.914 +.518 124 23.396 104 203 MAR23 23.530 24.330 23.500 23.915 24.004 +.523 72510 23.481 57031 109306 MAY23 23.725 24.510B 23.720 24.100A 24.194 +.525 2420 23.669 2795 13860 JLY23 24.185 24.660 24.185 24.300A 24.397 +.527 805 23.870 598 3404 SEP23 24.310 24.825B 24.310 24.495A 24.605 +.526 139 24.079 72 1714 DEC23 24.930 25.045 24.620 24.800A 24.891 +.523 20 24.368 18 742 JAN24 ---- ---- ---- 25.125B 24.926 +.523 24.403 MAR24 ---- ---- ---- 25.290B 25.150 +.523 24.627 3 20 MAY24 ---- ---- ---- 25.085B 25.348 +.523 24.825 2 2 JLY24 ---- ---- ---- 25.165B 25.388 +.523 24.865 4 SEP24 ---- ---- ---- 25.245B 25.533 +.523 25.010 DEC24 ---- ---- ---- 25.640B 25.820 +.523 25.297 9 JLY25 ---- ---- ---- 25.485B 25.983 +.523 25.460 DEC25 ---- ---- ---- 25.685B 26.095 +.523 25.572 JLY26 ---- ---- ---- ---- 26.886 +.523 26.363 5 DEC26 ---- ---- ---- ---- 26.988 +.523 26.465 JLY27 ---- ---- ---- ---- 27.096 +.523 26.573 DEC27 ---- ---- ---- ---- 27.198 +.523 26.675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76051 60632 129287 SIL Micro Silver Futures JAN23 23.515 24.050 23.515 23.825B 23.863 +.536 22 23.327 25 118 FEB23 23.475 24.185 23.475 23.810A 23.914 +.518 74 23.396 77 167 MAR23 23.555 24.325 23.500 23.910 24.004 +.523 11390 23.481 9296 5721 MAY23 23.895 24.455 23.835 24.100 24.194 +.525 39 23.669 93 293 JLY23 24.000 24.675 24.000 24.355B 24.397 +.527 15 23.870 8 101 SEP23 ---- ---- ---- 24.855B 24.605 +.526 24.079 19 DEC23 ---- ---- ---- 25.015B 24.891 +.523 24.368 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11540 9499 6421 SIT SILVER TAS FUTURES MAR23 .000 .001 -.010 -.010 .000 UNCH 1179 .000 MAY23 .000 .001B -.001 -.001 .000 UNCH 156 .000 JLY23 ---- ---- ---- ---- .000 UNCH 31 .000 SEP23 .000 .000 .000 .000 .000 UNCH 10 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1376 SSP JAN 23 LONDON SPOT SILVER 17 ---- ---- ---- ---- 23.855 +.495 23.360 19 ---- ---- ---- ---- 23.857 +.497 23.360 20 ---- ---- ---- ---- 23.857 +.497 23.360 23 ---- ---- ---- ---- 23.857 +.497 23.360 24 ---- ---- ---- ---- 23.857 +.497 23.360 25 ---- ---- ---- ---- 23.857 +.497 23.360 26 ---- ---- ---- ---- 23.857 +.497 23.360 27 ---- ---- ---- ---- 23.857 +.497 23.360 30 ---- ---- ---- ---- 23.857 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 122.40B ---- 122.40B 121.26 +.24 121.02 678 FEB23 ---- 123.19B 120.89A 120.89A 122.89 +1.53 121.36 100 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 778 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.35 +.05 50.30 600 MAR23 ---- ---- ---- ---- 50.50 +.05 50.45 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1898.8 +19.9 1878.9 APR23 ---- ---- ---- ---- 1915.5 +20.0 1895.5 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.1965 +.0305 4.1660 MAY23 ---- ---- ---- ---- 4.2010 +.0320 4.1690 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 24.004 +.523 23.481 MAY23 ---- ---- ---- ---- 24.194 +.525 23.669 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 ---- ---- ---- ---- 928.50 +44.25 884.25 1675 ---- ---- ---- ---- 903.50 +44.25 859.25 1700 ---- ---- ---- ---- 878.50 +44.25 834.25 1725 ---- ---- ---- ---- 853.50 +44.25 809.25 1750 ---- ---- ---- ---- 828.50 +44.25 784.25 1775 ---- ---- ---- ---- 803.50 +44.25 759.25 1800 ---- ---- ---- ---- 778.50 +44.25 734.25 1825 ---- ---- ---- ---- 753.50 +44.25 709.25 1850 ---- ---- ---- ---- 728.50 +44.25 684.25 1875 ---- ---- ---- ---- 703.50 +44.25 659.25 1900 ---- ---- ---- ---- 678.50 +44.25 634.25 1925 ---- ---- ---- ---- 653.50 +44.25 609.25 1950 ---- ---- ---- ---- 628.50 +44.25 584.25 1975 ---- ---- ---- ---- 603.50 +44.25 559.25 2000 ---- ---- ---- ---- 578.50 +44.25 534.25 2025 ---- ---- ---- ---- 553.50 +44.25 509.25 2050 ---- ---- ---- ---- 528.50 +44.25 484.25 2075 ---- ---- ---- ---- 503.50 +44.00 459.50 2100 ---- ---- ---- ---- 478.75 +44.00 434.75 2125 ---- ---- ---- ---- 453.75 +43.75 410.00 2150 ---- ---- ---- ---- 429.00 +43.75 385.25 2175 ---- ---- ---- ---- 404.25 +43.50 360.75 2200 ---- ---- ---- ---- 379.75 +43.25 336.50 2225 ---- ---- ---- ---- 355.25 +43.00 312.25 2250 ---- ---- ---- ---- 330.75 +42.25 288.50 2275 ---- ---- ---- ---- 306.75 +42.00 264.75 2300 ---- ---- ---- ---- 282.75 +41.00 241.75 2325 ---- 263.00B 203.50A 203.50A 259.25 +40.25 219.00 2350 ---- 239.50B 182.00A 182.00A 236.00 +39.00 197.00 2375 ---- 217.00B 161.00A 161.00A 213.25 +37.75 175.50 2 2400 ---- 194.50B 141.50A 141.50A 191.25 +36.00 155.25 5 2425 ---- 173.50B 123.00A 123.00A 170.00 +34.00 136.00 2450 ---- 153.00B 106.00A 106.00A 150.00 +32.25 117.75 2475 ---- 133.50B 90.00A 90.00A 130.75 +29.50 101.25 2500 ---- 115.00B 61.50A 61.50A 113.25 +27.00 86.25 2525 ---- 98.75B 51.00A 51.00A 97.00 +24.00 73.00 2550 ---- 84.00B 42.25A 42.25A 82.50 +21.25 61.25 10 2575 ---- 71.25B 34.75A 34.75A 69.50 +18.50 51.00 2600 ---- 59.50B 28.50A 28.50A 58.25 +16.00 42.25 50 2625 ---- 49.50B 23.25A 23.25A 48.50 +13.75 34.75 2650 ---- 41.00B 19.00A 19.00A 40.25 +11.75 28.50 100 2675 ---- 33.75B 15.50A 15.50A 33.25 +9.75 23.50 2700 ---- 27.75B 12.75A 12.75A 27.25 +8.00 19.25 50 2725 ---- 22.75B 10.75A 10.75A 22.50 +6.75 15.75 2750 ---- 18.50B 9.00A 9.00A 18.50 +5.50 13.00 2775 ---- 15.25B 7.50A 7.50A 15.25 +4.50 10.75 2800 ---- 12.50B 6.25A 6.25A 12.50 +3.75 8.75 51 2825 ---- 10.25B 5.50A 5.50A 10.25 +3.00 7.25 102 2850 ---- 8.50B 4.75A 4.75A 8.50 +2.50 6.00 51 2875 ---- 7.00B 4.00A 4.00A 7.00 +2.00 5.00 2900 ---- ---- 4.00A 4.00A 5.75 +1.50 4.25 2925 ---- ---- ---- ---- 4.75 +1.25 3.50 2950 ---- ---- ---- ---- 4.00 +1.00 3.00 2975 ---- ---- ---- ---- 3.25 +.75 2.50 3000 ---- ---- ---- ---- 2.75 +.75 2.00 3025 ---- ---- ---- ---- 2.25 +.50 1.75 3050 ---- ---- ---- ---- 2.00 +.50 1.50 3075 ---- ---- ---- ---- 1.50 +.25 1.25 3100 ---- ---- ---- ---- 1.25 +.25 1.00 3125 ---- ---- ---- ---- 1.25 +.25 1.00 3150 ---- ---- ---- ---- 1.00 +.25 .75 3175 ---- ---- ---- ---- .75 UNCH .75 3200 ---- ---- ---- ---- .75 +.25 .50 3225 ---- ---- ---- ---- .50 UNCH .50 3250 ---- ---- ---- ---- .50 UNCH .50 3275 ---- ---- ---- ---- .50 UNCH .50 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 ---- ---- ---- ---- 934.00 +44.00 890.00 1675 ---- ---- ---- ---- 909.00 +44.00 865.00 1700 ---- ---- ---- ---- 884.00 +44.00 840.00 1725 ---- ---- ---- ---- 859.00 +44.00 815.00 1750 ---- ---- ---- ---- 834.00 +44.00 790.00 1775 ---- ---- ---- ---- 809.00 +44.00 765.00 1800 ---- ---- ---- ---- 784.00 +44.00 740.00 1825 ---- ---- ---- ---- 759.00 +44.00 715.00 1850 ---- ---- ---- ---- 734.00 +44.00 690.00 1875 ---- ---- ---- ---- 709.25 +44.00 665.25 1900 ---- ---- ---- ---- 684.25 +43.75 640.50 1925 ---- ---- ---- ---- 659.50 +43.75 615.75 1950 ---- ---- ---- ---- 634.75 +43.50 591.25 1975 ---- ---- ---- ---- 610.25 +43.50 566.75 2000 ---- ---- ---- ---- 585.75 +43.25 542.50 2025 ---- ---- ---- ---- 561.25 +43.00 518.25 2050 ---- ---- ---- ---- 537.00 +42.75 494.25 2075 ---- ---- ---- ---- 512.75 +42.50 470.25 2100 ---- ---- ---- ---- 488.75 +42.25 446.50 2125 ---- ---- ---- ---- 465.00 +42.00 423.00 2150 ---- ---- ---- ---- 441.25 +41.50 399.75 2175 ---- ---- ---- ---- 417.75 +40.75 377.00 2200 ---- ---- ---- ---- 394.50 +40.25 354.25 2225 ---- ---- ---- ---- 371.75 +39.75 332.00 2250 ---- ---- ---- ---- 349.25 +39.00 310.25 2275 ---- ---- ---- ---- 327.00 +38.00 289.00 2300 ---- ---- ---- ---- 305.50 +37.00 268.50 2325 ---- 288.50B 236.50A 236.50A 284.50 +35.75 248.75 2350 ---- 268.00B 217.50A 217.50A 264.25 +34.75 229.50 2375 ---- 248.00B 199.50A 199.50A 244.50 +33.25 211.25 2400 ---- 228.50B 182.50A 182.50A 225.75 +32.25 193.50 2425 ---- 210.00B 166.00A 166.00A 207.50 +30.50 177.00 2450 ---- 192.50B 150.50A 150.50A 190.25 +29.00 161.25 2475 ---- 175.50B 132.50A 132.50A 174.00 +27.50 146.50 2500 ---- 159.50B 109.00A 109.00A 158.50 +25.75 132.75 2525 ---- 145.50B 98.00A 98.00A 144.00 +24.25 119.75 2550 ---- 131.75B 88.00A 88.00A 130.50 +22.50 108.00 2575 ---- 119.00B 78.75A 78.75A 118.00 +21.00 97.00 2600 ---- 107.50B 70.50A 70.50A 106.25 +19.25 87.00 2625 ---- 96.75B 63.00A 63.00A 95.75 +18.00 77.75 2650 ---- 86.75B 56.25A 56.25A 86.00 +16.50 69.50 2675 ---- 77.75B 50.25A 50.25A 77.00 +15.00 62.00 2700 ---- 69.50B 44.75A 44.75A 69.00 +13.75 55.25 2725 ---- 62.25B 39.75A 39.75A 61.75 +12.50 49.25 2750 ---- 55.50B 35.50A 35.50A 55.00 +11.00 44.00 1 1 2775 ---- 49.50B 31.75A 31.75A 49.25 +10.25 39.00 2800 ---- 44.25B 28.25A 28.25A 44.00 +9.25 34.75 2825 ---- 39.50B 25.25A 25.25A 39.25 +8.25 31.00 2850 ---- 35.25B 22.50A 22.50A 35.00 +7.25 27.75 2875 ---- 31.50B 20.25A 20.25A 31.25 +6.50 24.75 2900 ---- 28.00B 18.00A 18.00A 28.00 +6.00 22.00 2925 ---- 25.00B 16.25A 16.25A 25.00 +5.25 19.75 2950 ---- 22.25B 14.50A 14.50A 22.50 +4.75 17.75 2975 ---- 20.00B 13.25A 13.25A 20.25 +4.25 16.00 3000 ---- 18.00B 12.00A 12.00A 18.00 +3.75 14.25 3025 ---- 16.00B 10.75A 10.75A 16.25 +3.50 12.75 3050 ---- 14.50B 10.00A 10.00A 14.75 +3.25 11.50 2 3075 ---- 13.00B 9.00A 9.00A 13.25 +2.75 10.50 3100 ---- 11.75B 8.25A 8.25A 12.00 +2.50 9.50 3125 ---- 10.50B 7.50A 7.50A 10.75 +2.25 8.50 3150 ---- 9.50B 7.00A 7.00A 9.75 +2.00 7.75 3175 ---- 7.50B 6.50A 6.50A 8.75 +1.75 7.00 3200 ---- 6.75B 6.25A 6.25A 8.00 +1.50 6.50 3225 ---- 6.00B ---- ---- 7.25 +1.50 5.75 3250 ---- ---- ---- ---- 6.50 +1.25 5.25 3275 ---- ---- ---- ---- 6.00 +1.25 4.75 3300 ---- ---- ---- ---- 5.50 +1.00 4.50 3325 ---- ---- ---- ---- 5.00 +1.00 4.00 3350 ---- ---- ---- ---- 4.50 +.75 3.75 3375 ---- ---- ---- ---- 4.00 +.50 3.50 3400 ---- ---- ---- ---- 3.75 +.75 3.00 3425 ---- ---- ---- ---- 3.50 +.75 2.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 424 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 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .25 UNCH .25 2000 ---- ---- ---- ---- .25 UNCH .25 2025 ---- ---- ---- ---- .25 UNCH .25 2050 ---- ---- ---- ---- .25 -.25 .50 2075 ---- ---- ---- ---- .25 -.25 .50 2100 ---- ---- ---- ---- .50 -.25 .75 2125 ---- ---- ---- ---- .75 -.25 1.00 2150 ---- ---- ---- ---- 1.00 -.50 1.50 2175 ---- ---- ---- ---- 1.25 -.75 2.00 2200 ---- ---- ---- ---- 1.50 -1.00 2.50 2225 ---- ---- ---- ---- 2.00 -1.50 3.50 2250 ---- 5.00B 4.00A 4.00A 2.75 -1.75 4.50 2 2275 ---- 6.75B 4.00A 4.00A 3.50 -2.50 6.00 2300 ---- 9.50B 4.75A 8.00B 4.75 -3.00 7.75 12 2325 ---- 12.75B 6.00A 10.50B 6.00 -4.00 10.00 2350 ---- 17.00B 7.75A 15.75B 7.75 -5.25 13.00 2375 ---- 22.25B 9.75A 18.75B 10.25 -6.25 16.50 2400 ---- 28.75B 12.50A 27.00B 13.00 -8.00 21.00 5 2425 ---- 36.75B 16.25A 33.25B 16.75 -10.00 26.75 2450 ---- 46.50B 20.75A 46.25B 21.50 -12.25 33.75 2475 ---- 57.75B 26.50A 56.75B 27.50 -14.75 42.25 2500 ---- 70.50B 33.75A 62.50B 34.75 -17.25 52.00 2525 ---- 79.50B 42.25A 77.75B 43.50 -20.25 63.75 2550 ---- 80.75B 52.00A 80.25B 54.00 -23.00 77.00 2575 ---- ---- 63.50A 63.50A 66.00 -25.75 91.75 2 2600 ---- ---- 76.50A 76.50A 79.75 -28.00 107.75 2625 ---- ---- ---- ---- 95.00 -30.50 125.50 2650 ---- ---- ---- ---- 111.50 -32.75 144.25 2675 ---- ---- ---- ---- 129.50 -34.50 164.00 2700 ---- ---- ---- ---- 148.75 -36.00 184.75 2725 ---- ---- ---- ---- 168.75 -37.50 206.25 2750 ---- ---- ---- ---- 189.75 -38.75 228.50 2775 ---- ---- ---- ---- 211.50 -39.75 251.25 2800 ---- ---- ---- ---- 233.75 -40.50 274.25 2825 ---- ---- ---- ---- 256.50 -41.25 297.75 2850 ---- ---- ---- ---- 279.75 -41.75 321.50 2875 ---- ---- ---- ---- 303.00 -42.25 345.25 2900 ---- ---- ---- ---- 327.00 -42.50 369.50 2925 ---- ---- ---- ---- 350.75 -43.00 393.75 2950 ---- ---- ---- ---- 375.00 -43.25 418.25 2975 ---- ---- ---- ---- 399.25 -43.50 442.75 3000 ---- ---- ---- ---- 423.75 -43.50 467.25 3025 ---- ---- ---- ---- 448.25 -43.75 492.00 3050 ---- ---- ---- ---- 473.00 -43.75 516.75 3075 ---- ---- ---- ---- 497.50 -44.00 541.50 3100 ---- ---- ---- ---- 522.25 -44.00 566.25 3125 ---- ---- ---- ---- 547.25 -44.00 591.25 3150 ---- ---- ---- ---- 572.00 -44.00 616.00 3175 ---- ---- ---- ---- 596.75 -44.25 641.00 3200 ---- ---- ---- ---- 621.75 -44.25 666.00 3225 ---- ---- ---- ---- 646.75 -44.00 690.75 3250 ---- ---- ---- ---- 671.50 -44.25 715.75 3275 ---- ---- ---- ---- 696.50 -44.25 740.75 3300 ---- ---- ---- ---- 721.50 -44.25 765.75 3325 ---- ---- ---- ---- 746.50 -44.25 790.75 3350 ---- ---- ---- ---- 771.50 -44.25 815.75 3375 ---- ---- ---- ---- 796.50 -44.25 840.75 3400 ---- ---- ---- ---- 821.50 -44.25 865.75 3425 ---- ---- ---- ---- 846.50 -44.25 890.75 3450 ---- ---- ---- ---- 871.50 -44.25 915.75 3475 ---- ---- ---- ---- 896.50 -44.25 940.75 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .50 UNCH .50 1775 ---- ---- ---- ---- .50 -.25 .75 1800 ---- ---- ---- ---- .75 UNCH .75 1825 ---- ---- ---- ---- 1.00 UNCH 1.00 1850 ---- ---- ---- ---- 1.00 -.25 1.25 1875 ---- ---- ---- ---- 1.25 -.25 1.50 1900 ---- ---- ---- ---- 1.50 -.25 1.75 1925 ---- ---- ---- ---- 1.75 -.50 2.25 1950 ---- ---- ---- ---- 2.25 -.50 2.75 1975 ---- ---- ---- ---- 2.75 -.50 3.25 2000 ---- ---- ---- ---- 3.25 -.75 4.00 2025 ---- ---- ---- ---- 3.75 -1.00 4.75 2050 ---- ---- ---- ---- 4.50 -1.25 5.75 2075 ---- 7.25B 6.50A 6.50A 5.25 -1.50 6.75 2100 ---- 8.75B 6.75A 6.75A 6.25 -1.75 8.00 2125 ---- 10.50B 7.75A 7.75A 7.50 -2.00 9.50 2150 ---- 12.50B 9.00A 11.50B 8.75 -2.50 11.25 2175 ---- 15.00B 10.25A 13.75B 10.25 -3.00 13.25 2200 ---- 18.00B 12.00A 16.50B 12.00 -3.50 15.50 2225 ---- 21.25B 14.00A 19.50B 14.00 -4.25 18.25 2 2 2250 ---- 25.25B 16.50A 24.25B 16.50 -5.00 21.50 2275 ---- 30.00B 19.25A 28.75B 19.25 -6.00 25.25 2300 ---- 35.25B 22.50A 33.75B 22.75 -6.75 29.50 2325 ---- 41.50B 26.50A 37.75B 26.50 -8.00 34.50 2 2 2350 ---- 48.25B 31.00A 45.00B 31.25 -9.00 40.25 2375 ---- 56.25B 36.00A 54.25B 36.50 -10.25 46.75 2400 ---- 65.00B 42.00A 62.75B 42.50 -11.75 54.25 2425 ---- 75.00B 48.50A 74.75B 49.25 -13.25 62.50 2450 ---- 85.75B 56.00A 83.00B 57.00 -14.75 71.75 2475 ---- 97.50B 64.50A 96.50B 65.50 -16.25 81.75 2500 ---- 110.25B 73.75A 109.25B 75.00 -17.75 92.75 2525 ---- 124.00B 84.00A 123.00B 85.25 -19.50 104.75 2550 ---- 139.00B 95.25A 138.75B 96.75 -21.00 117.75 2575 ---- 141.75B 107.50A 141.50B 109.00 -22.75 131.75 2600 ---- ---- 120.50A 120.50A 122.25 -24.50 146.75 2625 ---- ---- 134.50A 134.50A 136.50 -26.00 162.50 2650 ---- ---- ---- ---- 151.75 -27.25 179.00 2675 ---- ---- ---- ---- 167.75 -28.75 196.50 2700 ---- ---- ---- ---- 184.50 -30.25 214.75 2725 ---- ---- ---- ---- 202.00 -31.50 233.50 2750 ---- ---- ---- ---- 220.50 -32.50 253.00 2775 ---- ---- ---- ---- 239.50 -33.50 273.00 2800 ---- ---- ---- ---- 259.00 -34.75 293.75 2825 ---- ---- ---- ---- 279.25 -35.75 315.00 2850 ---- ---- ---- ---- 300.00 -36.50 336.50 2875 ---- ---- ---- ---- 321.25 -37.25 358.50 2900 ---- ---- ---- ---- 342.75 -38.00 380.75 2925 ---- ---- ---- ---- 364.75 -38.50 403.25 2950 ---- ---- ---- ---- 387.00 -39.25 426.25 2975 ---- ---- ---- ---- 409.75 -39.50 449.25 3000 ---- ---- ---- ---- 432.50 -40.25 472.75 3025 ---- ---- ---- ---- 455.75 -40.50 496.25 3050 ---- ---- ---- ---- 479.00 -40.75 519.75 3075 ---- ---- ---- ---- 502.50 -41.25 543.75 3100 ---- ---- ---- ---- 526.25 -41.25 567.50 3125 ---- ---- ---- ---- 550.00 -41.75 591.75 3150 ---- ---- ---- ---- 573.75 -42.00 615.75 3175 ---- ---- ---- ---- 598.00 -42.00 640.00 3200 ---- ---- ---- ---- 622.00 -42.50 664.50 3225 ---- ---- ---- ---- 646.25 -42.50 688.75 3250 ---- ---- ---- ---- 670.50 -42.75 713.25 3275 ---- ---- ---- ---- 695.00 -42.75 737.75 3300 ---- ---- ---- ---- 719.50 -42.75 762.25 3325 ---- ---- ---- ---- 744.00 -43.00 787.00 3350 ---- ---- ---- ---- 768.50 -43.25 811.75 3375 ---- ---- ---- ---- 793.00 -43.50 836.50 3400 ---- ---- ---- ---- 817.75 -43.25 861.00 3425 ---- ---- ---- ---- 842.50 -43.50 886.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 25 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 310.50B ---- 310.30B 305.50 +20.00 285.50 1615 ---- 305.60B ---- 305.30B 300.50 +20.00 280.50 1620 ---- 300.60B ---- 300.30B 295.50 +20.00 275.50 1625 ---- 295.60B ---- 295.30B 290.50 +20.00 270.50 1630 ---- 290.60B ---- 290.30B 285.50 +20.00 265.50 1635 ---- 285.60B ---- 285.30B 280.50 +20.00 260.50 1640 ---- 280.60B ---- 280.30B 275.50 +20.00 255.50 1645 ---- 275.60B ---- 275.30B 270.50 +20.00 250.50 1650 ---- 270.60B ---- 270.30B 265.50 +20.00 245.50 1655 ---- 265.60B ---- 265.30B 260.50 +20.00 240.50 1660 ---- 260.60B ---- 260.30B 255.50 +20.00 235.50 1665 ---- 255.60B ---- 255.50B 250.50 +20.00 230.50 1670 ---- 250.60B ---- 250.30B 245.50 +19.90 225.60 1675 ---- 245.60B ---- 245.50B 240.50 +19.90 220.60 1680 ---- 240.70B ---- 240.60B 235.50 +19.90 215.60 1685 ---- 235.60B ---- 235.50B 230.50 +19.90 210.60 1690 ---- 230.70B ---- 230.40B 225.50 +19.90 205.60 1695 ---- 225.60B ---- 225.50B 220.50 +19.80 200.70 1700 ---- 221.40B ---- 221.30B 215.50 +19.80 195.70 1705 ---- 215.70B ---- 215.50B 210.60 +19.90 190.70 1710 ---- 210.80B ---- 210.50B 205.60 +19.80 185.80 1715 ---- 205.80B ---- 205.70B 200.60 +19.80 180.80 1720 ---- 200.90B ---- 200.90B 195.70 +19.80 175.90 1725 ---- 196.50B ---- 196.50B 190.70 +19.70 171.00 1730 ---- 191.00B ---- 191.00B 185.70 +19.70 166.00 1735 ---- 185.90B ---- 185.70B 180.80 +19.70 161.10 1 1740 ---- 181.00B ---- 180.90B 175.80 +19.60 156.20 1745 ---- 176.00B ---- 176.00B 170.90 +19.60 151.30 1750 ---- 171.70B ---- 171.70B 166.00 +19.50 146.50 1755 ---- 166.20B ---- 166.10B 161.00 +19.40 141.60 1760 ---- 161.20B ---- 161.20B 156.10 +19.30 136.80 1 1765 ---- 156.30B ---- 156.30B 151.20 +19.20 132.00 1 1770 ---- 151.40B ---- 151.40B 146.30 +19.10 127.20 1775 ---- 147.20B ---- 147.10B 141.50 +19.10 122.40 1 1780 ---- 141.70B ---- 141.60B 136.60 +18.90 117.70 1785 ---- 136.90B ---- 136.90B 131.80 +18.80 113.00 1790 ---- 132.00B ---- 132.00B 126.90 +18.60 108.30 1795 ---- 127.10B ---- 127.10B 122.10 +18.40 103.70 1800 ---- 123.00B ---- 122.90B 117.40 +18.20 99.20 1805 ---- 117.70B ---- 117.70B 112.60 +18.00 94.60 2 1810 ---- 112.80B ---- 112.80B 107.90 +17.70 90.20 4 1815 ---- 108.10B ---- 108.10B 103.20 +17.40 85.80 2 1820 ---- 103.40B ---- 103.40B 98.60 +17.10 81.50 8 1825 ---- 99.50B ---- 99.40B 94.00 +16.80 77.20 14 1830 ---- 94.90B ---- 94.90B 89.40 +16.40 73.00 25 1835 ---- 90.40B ---- 90.30B 85.00 +16.10 68.90 8 1840 ---- 85.90B ---- 85.90B 80.50 +15.50 65.00 6 1845 ---- 81.50B ---- 81.50B 76.20 +15.10 61.10 26 1850 ---- 77.20B ---- 77.10B 71.90 +14.60 3 57.30 3 1855 70.90 73.00B 70.90 67.00A 67.80 +14.10 1 53.70 5 1860 ---- 68.80B ---- 68.80B 63.70 +13.50 50.20 8 1865 ---- 64.80B ---- 64.70B 59.80 +13.00 46.80 203 1870 ---- 60.80B ---- 60.80B 55.90 +12.30 1 43.60 10 1875 ---- 57.00B ---- 57.00B 52.20 +11.70 40.50 1 7 1880 ---- 53.30B ---- 53.30B 48.70 +11.10 37.60 2 1885 ---- 49.70B ---- 49.70B 45.20 +10.40 1 34.80 1 4 1890 37.00 46.30B 37.00 46.30B 41.90 +9.70 1 32.20 3 8 1895 ---- 43.00B ---- 43.00B 38.80 +9.10 1 29.70 5 1900 ---- 39.90B ---- 39.90B 35.80 +8.50 1 27.30 14 18 1905 ---- 36.90B ---- 36.90B 33.00 +7.90 1 25.10 2 1910 ---- 34.10B ---- 34.10B 30.30 +7.20 23.10 1 1915 ---- 31.40B ---- 31.40B 27.80 +6.70 1 21.10 1 6 1920 27.40 28.90B 19.20A 25.50A 25.50 +6.20 13 19.30 3 1925 ---- 26.50B 17.50A 26.50B 23.30 +5.70 17.60 1 1 1930 ---- 24.30B 15.90A 24.30B 21.20 +5.10 1 16.10 1 4 1935 ---- 22.20B 14.40A 22.20B 19.30 +4.70 14.60 1 2 1940 ---- 20.30B 13.10A 20.30B 17.50 +4.20 13.30 1 1945 ---- 18.40B 11.80A 18.40B 15.90 +3.80 12.10 14 1950 13.30 16.80B 10.70A 15.70B 14.40 +3.40 3 11.00 8 1955 ---- 15.20B 9.70A 15.20B 13.00 +3.00 10.00 6 1960 ---- 13.80B 8.70A 13.80B 11.80 +2.80 3 9.00 250 1965 ---- 12.50B 7.90A 12.50B 10.60 +2.40 8.20 1 1970 ---- 11.30B 7.20A 11.30B 9.60 +2.20 2 7.40 3 1975 ---- 10.20B 6.50A 10.20B 8.70 +2.00 5 6.70 5 1980 ---- 9.30B 5.90A 9.30B 7.80 +1.70 6.10 3 1985 ---- 8.40B 5.30A 8.40B 7.00 +1.50 5.50 1 1990 ---- 7.60B 4.80A 7.60B 6.30 +1.30 5.00 2 1995 ---- 6.80B 4.40A 6.80B 5.70 +1.10 4.60 15 2000 ---- 6.20B 4.00A 6.20B 5.10 +.90 1 4.20 2 5 2005 5.00 5.60B 3.60A 5.10B 4.60 +.80 2 3.80 1 2010 ---- 5.00B 3.30A 5.00B 4.20 +.70 3.50 79 2015 ---- 4.50B 3.00A 4.50B 3.80 +.70 3.10 1 7 2020 ---- 4.10B 2.70A 4.10B 3.40 +.60 2.80 3 2025 ---- 3.70B 2.50A 3.70B 3.10 +.50 2.60 2 4 2030 ---- 3.30B ---- 3.30B 2.80 +.50 2.30 1 2035 2.60 3.00B 2.10A 2.10A 2.60 +.50 19 2.10 2040 ---- 2.70B ---- 2.70B 2.40 +.50 1 1.90 9 2045 ---- 2.40B ---- 2.40B 2.10 +.30 1.80 2050 ---- 2.20B ---- 2.20B 2.00 +.40 1.60 11 2055 ---- 2.00B ---- 2.00B 1.80 +.30 1.50 10 2060 ---- 1.80B ---- 1.80B 1.60 +.20 1.40 2065 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 2070 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 2075 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 30 2080 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 2085 ---- 1.10B ---- 1.10B 1.00 +.10 .90 2090 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2095 ---- .90B ---- .90B .90 +.10 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 28 860 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 2 1620 ---- ---- ---- ---- .10 -.10 .20 1 1625 ---- ---- ---- ---- .10 -.10 .20 3 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 10 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 5 1650 ---- ---- ---- ---- .10 -.10 1 .20 9 1655 ---- ---- ---- ---- .10 -.20 .30 1 1660 ---- ---- ---- ---- .10 -.20 .30 2 1665 ---- ---- ---- ---- .10 -.20 .30 1 3 1670 ---- ---- ---- ---- .20 -.10 .30 1675 .30 .30 .30 .30 .20 -.10 1 .30 4 1680 ---- ---- .30A .30A .20 -.20 .40 1685 ---- ---- .30A .30A .20 -.20 .40 1 1690 ---- ---- ---- ---- .20 -.20 .40 5 1695 ---- ---- ---- ---- .30 -.10 .40 1 1700 ---- ---- .40A .40A .30 -.20 1 .50 3 1705 ---- ---- .40A .40A .30 -.20 .50 2 1710 ---- ---- .40A .40A .30 -.30 .60 20 1715 ---- ---- .50A .50A .40 -.20 .60 1 1720 ---- ---- .50A .50A .40 -.30 .70 3 1725 ---- ---- .50A .50A .50 -.20 3 .70 3 1730 ---- ---- .60A .60A .50 -.30 .80 1 8 1735 .50 .50 .50 .50 .60 -.30 2 .90 1 5 1740 ---- ---- .60A .60A .60 -.40 1.00 1 4 1745 ---- ---- .70A .70A .70 -.40 1.10 5 1750 ---- ---- .70A .70A .70 -.50 1.20 1 9 1755 ---- ---- .80A .80A .80 -.60 1.40 1 2 1760 ---- ---- .90A .90A .90 -.60 1.50 4 1765 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 1 3 1770 ---- ---- 1.10A 1.10A 1.10 -.80 1.90 1 2 1775 ---- ---- 1.20A 1.20A 1.20 -1.00 1 2.20 2 4 1780 ---- ---- 1.30A 1.30A 1.40 -1.00 2.40 16 1785 ---- ---- 1.40A 1.40A 1.50 -1.20 1 2.70 2 1790 ---- ---- 1.60A 1.60A 1.70 -1.40 3.10 10 1795 ---- ---- 1.80A 1.80A 1.90 -1.60 3.50 2 2 1800 ---- ---- 2.00A 2.00A 2.10 -1.80 3.90 19 1805 ---- ---- 2.20A 2.20A 2.40 -2.00 1 4.40 1 24 1810 ---- ---- 2.50A 2.50A 2.60 -2.30 3 4.90 76 1815 ---- ---- 2.80A 2.80A 2.90 -2.60 5.50 1 9 1820 ---- ---- 3.10A 3.10A 3.30 -2.80 6.10 6 1825 5.40 5.40 3.50A 5.20B 3.70 -3.20 3 6.90 3 1830 4.80 4.80 3.90A 5.90B 4.10 -3.60 7 7.70 270 1835 4.90 4.90 4.30A 4.50A 4.60 -4.00 30 8.60 2 1840 ---- ---- 4.80A 4.80A 5.20 -4.40 9.60 8 1845 ---- ---- 5.50A 5.50A 5.90 -4.80 10.70 1 4 1850 ---- ---- 6.10A 6.10A 6.60 -5.30 1 11.90 13 1855 7.20 7.20 6.90A 10.70B 7.40 -5.90 13 13.30 1 1860 ---- ---- 7.70A 7.70A 8.30 -6.50 14.80 1 7 1865 ---- ---- 8.70A 8.70A 9.40 -7.00 16.40 2 1870 12.20 12.20 9.80A 13.10B 10.50 -7.60 1 18.10 11 1875 ---- ---- 10.90A 10.90A 11.80 -8.30 20.10 2 3 1880 ---- ---- 12.30A 12.30A 13.20 -8.90 22.10 5 1885 ---- ---- 13.70A 13.70A 14.80 -9.50 24.30 1890 20.50 20.50 15.30A 15.50A 16.50 -10.20 1 26.70 1 1895 ---- ---- 17.00A 17.00A 18.40 -10.80 29.20 1900 19.10 19.10 18.90A 20.90B 20.40 -11.40 6 31.80 1905 ---- ---- 20.90A 20.90A 22.50 -12.10 1 34.60 1910 ---- ---- 23.00A 23.00A 24.80 -12.70 1 37.50 1915 ---- ---- 25.40A 25.40A 27.30 -13.30 40.60 1920 ---- ---- 27.80A 27.80A 30.00 -13.80 43.80 1925 ---- ---- 30.40A 30.40A 32.70 -14.40 47.10 1930 ---- ---- 33.30A 33.30A 35.70 -14.80 50.50 1935 ---- ---- 36.20A 36.20A 38.80 -15.20 54.00 1940 ---- ---- 39.20A 39.20A 42.00 -15.70 57.70 1945 ---- ---- 42.40A 42.40A 45.30 -16.20 61.50 1950 ---- ---- 45.70A 45.70A 48.80 -16.60 65.40 1955 ---- ---- 49.20A 49.20A 52.40 -16.90 69.30 1960 ---- ---- 52.70A 52.70A 56.20 -17.20 73.40 1965 ---- ---- 56.40A 56.40A 60.00 -17.50 77.50 1970 ---- ---- 60.20A 60.20A 64.00 -17.70 81.70 1975 ---- ---- 64.20A 64.20A 68.00 -18.00 86.00 1980 ---- ---- 68.20A 68.20A 72.10 -18.30 90.40 1985 ---- ---- 72.20A 72.20A 76.40 -18.40 94.80 1990 ---- ---- 76.40A 76.40A 80.70 -18.60 99.30 1995 ---- ---- 80.70A 80.70A 85.00 -18.80 103.80 2000 ---- ---- 85.00A 85.00A 89.40 -19.00 108.40 2005 ---- ---- 89.40A 89.40A 93.90 -19.10 113.00 2010 ---- ---- 93.80A 93.80A 98.50 -19.20 117.70 2015 ---- ---- 98.30A 98.30A 103.10 -19.30 122.40 2020 ---- ---- 102.90A 102.90A 107.70 -19.40 127.10 2025 ---- ---- 107.40A 107.40A 112.40 -19.40 131.80 2030 ---- ---- 112.60A 112.60A 117.10 -19.50 136.60 2035 ---- ---- 117.20A 117.20A 121.80 -19.50 141.30 2040 ---- ---- 121.90A 121.90A 126.60 -19.50 146.10 2045 ---- ---- 126.70A 126.70A 131.40 -19.60 151.00 2050 ---- ---- 130.90A 130.90A 136.20 -19.60 155.80 2055 ---- ---- 136.20A 136.20A 141.00 -19.70 160.70 2060 ---- ---- 141.00A 141.00A 145.80 -19.80 165.60 2065 ---- ---- 145.80A 145.80A 150.70 -19.80 170.50 2070 ---- ---- 150.70A 150.70A 155.60 -19.80 175.40 2075 ---- ---- 155.00A 155.00A 160.50 -19.80 180.30 2080 ---- ---- 160.40A 160.40A 165.30 -19.90 185.20 2085 ---- ---- 165.30A 165.30A 170.20 -19.90 190.10 2090 ---- ---- 170.20A 170.20A 175.20 -19.90 195.10 2095 ---- ---- 175.10A 175.10A 180.10 -19.90 200.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 18 619 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 265.60B ---- 265.50B 260.50 +20.00 240.50 1660 ---- 260.60B ---- 260.50B 255.50 +20.00 235.50 1665 ---- 255.60B ---- 255.50B 250.50 +20.00 230.50 1670 ---- 250.60B ---- 250.50B 245.50 +20.00 225.50 1675 ---- 245.60B ---- 245.50B 240.50 +20.00 220.50 1680 ---- 240.60B ---- 240.30B 235.50 +20.00 215.50 1685 ---- 235.60B ---- 235.50B 230.50 +20.00 210.50 1690 ---- 230.60B ---- 230.30B 225.50 +20.00 205.50 1695 ---- 225.60B ---- 225.50B 220.50 +20.00 200.50 1700 ---- 220.60B ---- 220.50B 215.50 +19.90 195.60 1705 ---- 215.60B ---- 215.30B 210.50 +19.90 190.60 1710 ---- 210.70B ---- 210.60B 205.50 +19.90 185.60 1715 ---- 205.60B ---- 205.50B 200.50 +19.90 180.60 1720 ---- 200.70B ---- 200.30B 195.60 +19.90 175.70 1725 ---- 196.40B ---- 196.30B 190.60 +19.90 170.70 1730 ---- 190.60B ---- 190.40B 185.60 +19.90 165.70 1735 ---- 185.70B ---- 185.40B 180.60 +19.80 160.80 1740 ---- 180.70B ---- 180.60B 175.60 +19.80 155.80 1745 ---- 175.80B ---- 175.70B 170.70 +19.80 150.90 1750 ---- 171.50B ---- 171.40B 165.70 +19.70 146.00 1755 ---- 165.90B ---- 165.80B 160.70 +19.70 141.00 1760 ---- 160.90B ---- 160.90B 155.80 +19.70 136.10 1765 ---- 156.00B ---- 156.00B 150.80 +19.60 131.20 1770 ---- 151.00B ---- 151.00B 145.90 +19.50 126.40 1775 ---- 146.70B ---- 146.60B 141.00 +19.50 121.50 1780 ---- 141.10B ---- 141.10B 136.10 +19.40 116.70 1785 ---- 136.30B ---- 136.30B 131.10 +19.20 111.90 1790 ---- 131.30B ---- 131.30B 126.20 +19.10 107.10 1795 ---- 126.30B ---- 126.10B 121.40 +19.00 102.40 1800 ---- 122.10B ---- 122.10B 116.50 +18.80 97.70 1805 ---- 116.70B ---- 116.70B 111.70 +18.70 93.00 1810 ---- 111.90B ---- 111.90B 106.80 +18.40 88.40 1815 ---- 107.10B ---- 107.10B 102.00 +18.20 83.80 1820 ---- 102.20B ---- 102.20B 97.30 +18.00 79.30 1825 ---- 98.10B ---- 98.00B 92.60 +17.70 74.90 1830 ---- 92.80B ---- 92.80B 87.90 +17.30 70.60 1835 ---- 88.10B ---- 88.10B 83.30 +17.00 66.30 1840 ---- 83.80B ---- 83.80B 78.70 +16.60 62.10 1845 ---- 79.50B ---- 79.50B 74.20 +16.10 58.10 1850 ---- 75.00B ---- 75.00B 69.70 +15.60 54.10 1855 ---- 70.60B ---- 70.50B 65.40 +15.10 50.30 1 1 1860 ---- 66.20B ---- 66.20B 61.10 +14.40 46.70 1865 ---- 62.00B ---- 61.90B 57.00 +13.80 43.20 1870 ---- 57.80B ---- 57.80B 53.00 +13.10 39.90 1875 ---- 53.80B ---- 53.80B 49.00 +12.30 36.70 1880 ---- 49.90B ---- 49.90B 45.30 +11.60 33.70 1 1885 ---- 46.10B ---- 46.10B 41.60 +10.80 30.80 6 1890 ---- 42.50B ---- 42.50B 38.20 +10.00 28.20 5 1895 ---- 39.10B ---- 39.10B 34.90 +9.30 25.60 8 1900 ---- 35.80B ---- 35.80B 31.80 +8.50 23.30 1 6 1905 29.90 32.70B 29.90 31.40B 28.90 +7.80 4 21.10 1910 21.80 29.80B 19.00A 25.70A 26.10 +7.00 76 19.10 37 228 1915 24.90 27.00B 17.00A 23.20A 23.60 +6.40 1 17.20 3 1920 ---- 24.60B 15.20A 24.60B 21.20 +5.70 15.50 8 1925 20.40 22.10B 13.50A 20.90B 19.10 +5.20 4 13.90 1 10 1930 18.30 19.90B 12.10A 17.20A 17.10 +4.70 17 12.40 15 1935 14.30 17.90B 10.80A 15.40A 15.30 +4.20 16 11.10 5 1940 14.10 16.00B 9.60A 13.30A 13.60 +3.70 3 9.90 5 1945 11.20 14.30B 8.50A 13.40B 12.10 +3.30 20 8.80 5 1950 11.40 12.80B 7.60A 10.60A 10.80 +2.90 16 7.90 2 2 1955 10.30 11.40B 6.70A 9.40A 9.60 +2.60 5 7.00 5 1960 ---- 10.10B 6.00A 10.10B 8.50 +2.20 6.30 5 1965 7.50 9.00B 5.30 8.30B 7.50 +1.90 8 5.60 14 24 1970 ---- 7.90B 4.70A 7.90B 6.60 +1.60 5.00 8 1975 ---- 7.00B 4.20A 7.00B 5.90 +1.50 4.40 1980 ---- 6.20B 3.70A 6.20B 5.20 +1.20 4.00 1985 ---- 5.50B 3.30A 5.50B 4.60 +1.10 3.50 1990 ---- 4.80B 3.00A 4.80B 4.10 +.90 3.20 1995 ---- 4.30B 2.70A 4.30B 3.60 +.80 2.80 2000 ---- 3.80B 2.40A 3.80B 3.20 +.70 2.50 2005 ---- 3.30B 2.20A 3.30B 2.80 +.50 2.30 2010 ---- 2.90B 1.90A 2.90B 2.50 +.40 2.10 2015 ---- 2.60B ---- 2.60B 2.20 +.40 1.80 2020 ---- 2.30B 1.60A 2.30B 2.00 +.30 1.70 2025 ---- 2.00B 1.40A 2.00B 1.80 +.30 1.50 2030 ---- 1.80B 1.30A 1.80B 1.60 +.20 1.40 2035 ---- 1.60B ---- 1.60B 1.40 +.20 1.20 2040 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 2045 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 2050 ---- 1.10B ---- 1.10B 1.10 +.20 .90 2055 ---- 1.00B ---- 1.00B 1.00 +.20 .80 2060 ---- .90B ---- .90B .90 +.10 .80 2065 ---- .80B ---- .80B .80 +.10 .70 2070 ---- .70B ---- .70B .70 +.10 .60 2075 ---- .70B ---- .70B .70 +.10 .60 2 2080 ---- .60B ---- .60B .60 +.10 .50 2085 ---- ---- ---- ---- .50 UNCH .50 2090 ---- ---- ---- ---- .50 UNCH .50 2095 ---- ---- ---- ---- .50 +.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 170 56 352 G1W FEB23 Gold Weekly Wednesday Option - Week 1 PUT 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 -.10 .20 1 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- .20A .20A .20 -.10 .30 1705 ---- ---- ---- ---- .20 -.10 .30 1710 ---- ---- ---- ---- .20 -.10 .30 1715 ---- ---- ---- ---- .20 -.10 .30 1720 ---- ---- .30A .30A .20 -.20 .40 1725 ---- ---- .30A .30A .30 -.10 .40 1730 ---- ---- .30A .30A .30 -.10 .40 2 1735 ---- ---- .30A .30A .30 -.20 .50 1740 ---- ---- .40A .40A .30 -.20 .50 1745 ---- ---- .40A .40A .40 -.20 .60 1750 ---- ---- .40A .40A .40 -.30 .70 1 1755 ---- ---- .50A .50A .40 -.30 .70 1760 ---- ---- .50A .50A .50 -.30 .80 1765 ---- ---- .50A .50A .50 -.40 .90 1770 ---- ---- .60A .60A .60 -.50 1.10 1775 ---- ---- .60A .60A .70 -.50 1.20 1780 ---- ---- .70A .70A .70 -.70 1.40 6 1785 ---- ---- .80A .80A .80 -.80 1.60 1790 .80 .80 .80 1.20B .90 -.90 5 1.80 1795 ---- ---- 1.00A 1.00A 1.00 -1.00 2.00 5 1800 ---- ---- 1.10A 1.10A 1.20 -1.10 3 2.30 15 1805 ---- ---- 1.30A 1.30A 1.30 -1.40 2.70 10 1810 ---- ---- 1.40A 1.40A 1.50 -1.60 3.10 4 1815 ---- ---- 1.60A 1.60A 1.70 -1.80 3.50 1820 ---- ---- 1.80A 1.80A 1.90 -2.10 3 4.00 14 19 1825 ---- ---- 2.10A 2.10A 2.20 -2.40 4.60 5 1830 3.80 3.80 2.40A 2.50A 2.50 -2.70 4 5.20 3 1835 ---- ---- 2.70A 2.70A 2.90 -3.00 5.90 1840 ---- ---- 3.10A 3.10A 3.30 -3.40 6.70 1845 ---- ---- 3.50A 3.50A 3.80 -3.90 7.70 1 1850 ---- ---- 4.00A 4.00A 4.40 -4.30 8.70 1855 ---- ---- 4.60A 4.60A 5.00 -4.90 9.90 3 1860 ---- ---- 5.20A 5.20A 5.80 -5.50 11.30 7 1865 ---- ---- 6.00A 6.00A 6.60 -6.20 1 12.80 1870 ---- ---- 6.90A 6.90A 7.50 -6.90 1 14.40 3 1875 ---- ---- 7.80A 7.80A 8.60 -7.60 16.20 20 21 1880 ---- ---- 8.90A 8.90A 9.80 -8.40 18.20 5 1885 ---- ---- 10.20A 10.20A 11.20 -9.20 20.40 1890 13.90 13.90 11.50A 11.80A 12.70 -10.00 20 22.70 1895 ---- ---- 13.10A 13.10A 14.40 -10.70 25.10 5 1900 ---- ---- 14.80A 14.80A 16.30 -11.50 27.80 2 1905 24.80 24.80 16.70A 26.10B 18.40 -12.20 6 30.60 1910 28.50 28.50 18.80A 18.80A 20.60 -12.90 68 33.50 1 1 1915 ---- ---- 21.10A 21.10A 23.10 -13.50 36.60 1920 ---- ---- 23.50A 23.50A 25.70 -14.20 39.90 1925 ---- ---- 26.10A 26.10A 28.50 -14.80 1 43.30 1 1 1930 ---- ---- 28.90A 28.90A 31.60 -15.20 1 46.80 1935 ---- ---- 31.80A 31.80A 34.70 -15.80 50.50 1940 ---- ---- 35.00A 35.00A 38.10 -16.20 54.30 1945 ---- ---- 38.30A 38.30A 41.60 -16.60 1 58.20 1950 ---- ---- 41.70A 41.70A 45.20 -17.10 62.30 1955 ---- ---- 45.30A 45.30A 49.00 -17.40 66.40 1960 ---- ---- 49.00A 49.00A 52.90 -17.70 70.60 1965 ---- ---- 52.90A 52.90A 56.90 -18.00 74.90 1970 ---- ---- 56.80A 56.80A 61.00 -18.30 79.30 1975 64.50 64.50 60.90A 62.60A 65.30 -18.50 2 83.80 1980 ---- ---- 65.10A 65.10A 69.60 -18.70 88.30 1985 ---- ---- 69.30A 69.30A 74.00 -18.90 92.90 1990 ---- ---- 73.70A 73.70A 78.40 -19.10 97.50 1995 ---- ---- 78.10A 78.10A 83.00 -19.20 102.20 2000 ---- ---- 82.60A 82.60A 87.50 -19.40 106.90 2005 ---- ---- 87.10A 87.10A 92.20 -19.40 111.60 2010 ---- ---- 91.70A 91.70A 96.90 -19.40 116.30 2015 ---- ---- 96.90A 96.90A 101.60 -19.50 121.10 2020 ---- ---- 101.60A 101.60A 106.30 -19.70 126.00 2025 ---- ---- 105.80A 105.80A 111.10 -19.70 130.80 2030 ---- ---- 111.10A 111.10A 115.90 -19.70 135.60 2035 ---- ---- 115.80A 115.80A 120.70 -19.80 140.50 2040 ---- ---- 120.70A 120.70A 125.60 -19.80 145.40 2045 ---- ---- 125.50A 125.50A 130.50 -19.80 150.30 2050 ---- ---- 129.80A 129.80A 135.40 -19.80 155.20 2055 ---- ---- 135.40A 135.40A 140.20 -19.90 160.10 2060 ---- ---- 140.10A 140.10A 145.20 -19.80 165.00 2065 ---- ---- 145.00A 145.00A 150.10 -19.90 170.00 2070 ---- ---- 150.00A 150.00A 155.00 -19.90 174.90 2075 ---- ---- 154.30A 154.30A 159.90 -20.00 179.90 2080 ---- ---- 159.80A 159.80A 164.90 -19.90 184.80 2085 ---- ---- 164.80A 164.80A 169.80 -20.00 189.80 2090 ---- ---- 169.70A 169.70A 174.80 -19.90 194.70 2095 ---- ---- 174.70A 174.70A 179.70 -20.00 199.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 116 36 120 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- ---- ---- ---- 220.60 +19.80 200.80 1700 ---- 221.50B ---- 221.40B 215.70 +19.80 195.90 1705 ---- ---- ---- ---- 210.70 +19.80 190.90 1710 ---- ---- ---- ---- 205.70 +19.70 186.00 1715 ---- ---- ---- ---- 200.80 +19.70 181.10 1720 ---- ---- ---- ---- 195.80 +19.60 176.20 1725 ---- 196.70B ---- 196.60B 190.90 +19.60 171.30 1730 ---- ---- ---- ---- 186.00 +19.60 166.40 1735 ---- ---- ---- ---- 181.00 +19.40 161.60 1740 ---- ---- ---- ---- 176.10 +19.40 156.70 1745 ---- ---- ---- ---- 171.20 +19.30 151.90 1750 ---- 172.10B ---- 172.00B 166.30 +19.20 147.10 1755 ---- ---- ---- ---- 161.40 +19.10 142.30 1760 ---- ---- ---- ---- 156.60 +19.10 137.50 1765 ---- ---- ---- ---- 151.70 +18.90 132.80 1770 ---- ---- ---- ---- 146.90 +18.80 128.10 1775 ---- 147.80B ---- 147.70B 142.10 +18.70 123.40 1780 ---- ---- ---- ---- 137.30 +18.50 118.80 1785 ---- ---- ---- ---- 132.50 +18.30 114.20 1790 ---- ---- ---- ---- 127.70 +18.10 109.60 1795 ---- 114.00B ---- 114.00B 123.00 +17.90 105.10 1800 ---- 123.90B ---- 123.90B 118.30 +17.70 100.60 1805 ---- 110.70B ---- 110.60B 113.70 +17.50 96.20 1810 ---- 110.80B ---- 110.80B 109.00 +17.10 91.90 1815 ---- 109.80B ---- 109.80B 104.50 +16.90 87.60 1820 ---- 105.40B ---- 105.40B 100.00 +16.60 83.40 1825 ---- 100.90B ---- 100.90B 95.50 +16.20 79.30 1830 ---- 96.50B ---- 96.40B 91.10 +15.80 75.30 1835 ---- 92.10B ---- 92.10B 86.80 +15.50 71.30 1840 ---- 87.80B ---- 87.70B 82.50 +15.00 67.50 1845 ---- 83.50B ---- 83.50B 78.30 +14.50 63.80 1850 ---- 79.40B ---- 79.30B 74.30 +14.20 60.10 1855 ---- 75.30B ---- 75.30B 70.30 +13.70 56.60 1860 ---- 71.30B ---- 71.30B 66.40 +13.20 53.20 1865 ---- 67.40B ---- 67.40B 62.60 +12.60 50.00 1870 ---- 63.60B ---- 63.60B 58.90 +12.00 46.90 1875 ---- 60.00B ---- 60.00B 55.30 +11.50 43.80 1880 ---- 56.40B ---- 56.40B 51.90 +10.90 41.00 1885 ---- 53.00B ---- 53.00B 48.60 +10.40 38.20 1890 ---- 49.70B ---- 49.70B 45.40 +9.80 35.60 1895 ---- 46.50B ---- 46.50B 42.40 +9.30 1 33.10 1900 34.50 43.50B 34.50 41.80B 39.50 +8.70 21 30.80 1905 ---- 40.60B ---- 40.60B 36.70 +8.10 28.60 1910 ---- 37.80B ---- 37.80B 34.10 +7.60 26.50 1915 33.40 35.20B 33.40 31.20A 31.60 +7.10 2 24.50 1920 32.80 32.80 22.80A 31.30B 29.20 +6.50 6 22.70 1925 ---- 30.30B ---- 30.30B 27.00 +6.00 21.00 1930 ---- 28.10B 19.30A 28.10B 24.90 +5.50 19.40 1935 ---- 26.00B 17.70A 26.00B 22.90 +5.00 17.90 1940 ---- 24.00B 16.30A 24.00B 21.10 +4.60 16.50 1945 ---- 22.10B 15.00A 22.10B 19.40 +4.20 1 15.20 2 2 1950 16.00 20.40B 13.70A 20.40B 17.80 +3.80 1 14.00 1955 ---- 18.80B 12.60A 18.80B 16.40 +3.50 12.90 1960 ---- 17.30B 11.50A 17.30B 15.00 +3.20 11.80 1965 ---- 15.80B 10.60A 15.80B 13.80 +2.90 10.90 1970 ---- 14.60B 9.70A 14.60B 12.60 +2.60 10.00 1975 ---- 13.40B 8.90A 13.40B 11.60 +2.40 9.20 1980 ---- 12.20B 8.10A 12.20B 10.60 +2.10 8.50 5 1985 ---- 11.20B 7.40A 11.20B 9.70 +1.90 7.80 1990 ---- 10.30B 6.80A 10.30B 8.90 +1.80 7.10 1995 ---- 9.40B 6.20A 9.40B 8.10 +1.50 6.60 15 15 2000 ---- 8.60B 5.70A 8.60B 7.50 +1.50 6.00 2005 ---- 7.90B 5.30A 7.90B 6.80 +1.30 5.50 15 15 2010 ---- 7.20B 4.80A 7.20B 6.30 +1.20 5.10 2015 ---- 6.60B 4.40A 6.60B 5.70 +1.00 4.70 2020 ---- 6.00B 4.10A 6.00B 5.20 +.90 4.30 2025 ---- 5.50B 3.80A 5.50B 4.80 +.80 4.00 2030 ---- 5.00B 3.50A 5.00B 4.40 +.80 3.60 2035 ---- 4.60B 3.20A 4.60B 4.00 +.60 3.40 2040 ---- 4.20B 3.00A 4.20B 3.70 +.60 3.10 2045 ---- 3.80B 2.70A 3.80B 3.40 +.60 2.80 2050 3.00 3.50B 2.50A 3.30B 3.10 +.50 1 2.60 2055 ---- 3.20B ---- 3.20B 2.90 +.50 2.40 1 2060 2.40 2.90B 2.40 2.80B 2.60 +.40 24 2.20 1 2 2065 ---- 2.70B ---- 2.70B 2.40 +.40 2.00 2070 ---- 2.50B ---- 2.50B 2.20 +.30 1.90 2075 ---- 2.30B ---- 2.30B 2.00 +.30 1.70 2080 ---- 2.10B ---- 2.10B 1.90 +.30 1.60 2085 ---- 1.90B ---- 1.90B 1.70 +.20 1.50 2090 ---- 1.80B ---- 1.80B 1.60 +.20 1.40 2095 ---- 1.60B ---- 1.60B 1.40 +.10 1.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 33 40 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1695 ---- ---- .60A .60A .50 -.20 .70 1700 ---- ---- .60A .60A .50 -.20 .70 1705 ---- ---- .60A .60A .60 -.20 .80 1710 ---- ---- .70A .70A .60 -.30 .90 1715 ---- ---- .70A .70A .70 -.30 1.00 1720 ---- ---- .80A .80A .70 -.40 1.10 5 1725 ---- ---- .80A .80A .80 -.40 1.20 5 5 1730 ---- ---- .90A .90A .80 -.50 1.30 1735 ---- ---- .90A .90A .90 -.60 1.50 1740 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 1745 ---- ---- 1.10A 1.10A 1.10 -.70 1.80 1750 ---- ---- 1.20A 1.20A 1.20 -.80 2.00 1755 ---- ---- 1.30A 1.30A 1.30 -.90 2.20 1760 1.50 1.50 1.40 1.80B 1.40 -1.00 10 2.40 1765 ---- ---- 1.60A 1.60A 1.60 -1.10 2.70 1 2 1770 2.30 2.30 1.70A 1.70A 1.70 -1.20 5 2.90 1 1775 ---- ---- 1.90A 1.90A 1.90 -1.40 3.30 1780 ---- ---- 2.10A 2.10A 2.10 -1.50 3.60 1785 2.30 2.30 2.30 3.10B 2.30 -1.70 5 4.00 1790 ---- ---- 2.50A 2.50A 2.60 -1.80 4.40 1795 ---- ---- 2.80A 2.80A 2.80 -2.10 1 4.90 1800 3.50 3.50 3.00A 3.20A 3.10 -2.30 10 5.40 5 1805 ---- ---- 3.40A 3.40A 3.50 -2.50 6.00 1810 ---- ---- 3.70A 3.70A 3.80 -2.90 6.70 5 1815 ---- ---- 4.10A 4.10A 4.30 -3.10 7.40 5 1820 ---- ---- 4.50A 4.50A 4.70 -3.50 8.20 5 1825 7.00 7.00 5.00A 5.30B 5.30 -3.70 8 9.00 1830 ---- ---- 5.50A 5.50A 5.90 -4.10 10.00 1835 ---- ---- 6.10A 6.10A 6.50 -4.50 11.00 1840 ---- ---- 6.80A 6.80A 7.20 -5.00 12.20 1845 ---- ---- 7.60A 7.60A 8.10 -5.30 13.40 1850 ---- ---- 8.40A 8.40A 9.00 -5.80 14.80 1855 ---- ---- 9.30A 9.30A 10.00 -6.30 16.30 1860 ---- ---- 10.30A 10.30A 11.00 -6.90 17.90 1865 ---- ---- 11.40A 11.40A 12.20 -7.40 19.60 3 1870 ---- ---- 12.70A 12.70A 13.60 -7.80 21.40 1875 ---- ---- 14.00A 14.00A 15.00 -8.40 23.40 1880 ---- ---- 15.40A 15.40A 16.50 -9.00 25.50 1885 ---- ---- 17.00A 17.00A 18.20 -9.60 27.80 1890 ---- ---- 18.70A 18.70A 20.00 -10.10 1 30.10 1895 ---- ---- 20.50A 20.50A 21.90 -10.70 3 32.60 1900 ---- ---- 22.50A 22.50A 24.00 -11.30 2 35.30 1905 ---- ---- 24.60A 24.60A 26.20 -11.90 38.10 1910 ---- ---- 26.80A 26.80A 28.60 -12.40 41.00 1915 ---- ---- 29.20A 29.20A 31.10 -12.90 44.00 1920 ---- ---- 31.70A 31.70A 33.70 -13.40 47.10 1925 ---- ---- 34.30A 34.30A 36.40 -14.00 50.40 1930 ---- ---- 37.00A 37.00A 39.30 -14.50 53.80 1935 ---- ---- 40.00A 40.00A 42.40 -14.80 57.20 1940 ---- ---- 43.00A 43.00A 45.50 -15.30 1 60.80 1945 ---- ---- 46.10A 46.10A 48.80 -15.70 64.50 1950 ---- ---- 49.40A 49.40A 52.20 -16.10 1 68.30 1955 ---- ---- 52.70A 52.70A 55.80 -16.40 72.20 1960 ---- ---- 56.20A 56.20A 59.40 -16.70 76.10 1965 ---- ---- 59.80A 59.80A 63.10 -17.10 80.20 1970 ---- ---- 63.50A 63.50A 67.00 -17.30 84.30 1975 ---- ---- 67.30A 67.30A 70.90 -17.50 88.40 1980 ---- ---- 71.10A 71.10A 74.90 -17.80 92.70 1985 ---- ---- 75.10A 75.10A 79.00 -18.00 97.00 1990 ---- ---- 79.10A 79.10A 83.20 -18.20 101.40 1995 ---- ---- 83.20A 83.20A 87.40 -18.40 105.80 2000 ---- ---- 87.40A 87.40A 91.70 -18.50 110.20 2005 ---- ---- 91.70A 91.70A 96.10 -18.60 114.70 2010 ---- ---- 96.00A 96.00A 100.50 -18.80 119.30 2015 ---- ---- 100.40A 100.40A 104.90 -18.90 123.80 2020 ---- ---- 104.80A 104.80A 109.40 -19.10 128.50 2025 ---- ---- 109.20A 109.20A 114.00 -19.10 133.10 2030 ---- ---- 113.80A 113.80A 118.60 -19.20 137.80 2035 ---- ---- 118.30A 118.30A 123.20 -19.30 142.50 2040 ---- ---- 122.90A 122.90A 127.90 -19.30 147.20 2045 ---- ---- ---- ---- 132.50 -19.40 151.90 2050 ---- ---- 132.20A 132.20A 137.20 -19.50 156.70 2055 ---- ---- ---- ---- 142.00 -19.50 161.50 2060 ---- ---- ---- ---- 146.70 -19.60 166.30 2065 ---- ---- ---- ---- 151.50 -19.60 171.10 2070 ---- ---- ---- ---- 156.30 -19.70 176.00 2075 ---- ---- 155.90A 155.90A 161.10 -19.70 180.80 2080 ---- ---- ---- ---- 166.00 -19.70 185.70 2085 ---- ---- ---- ---- 170.80 -19.70 190.50 2090 ---- ---- ---- ---- 175.70 -19.70 195.40 2095 ---- ---- ---- ---- 180.50 -19.80 200.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 6 36 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- ---- ---- 227.00A 220.50 ---- ---- 1700 ---- ---- ---- 199.90A 215.60 ---- ---- 1705 ---- ---- ---- 217.10A 210.60 ---- ---- 1710 ---- ---- ---- 212.10A 205.60 ---- ---- 1715 ---- ---- ---- 207.20A 200.70 ---- ---- 1720 ---- ---- ---- 202.30A 195.70 ---- ---- 1725 ---- ---- ---- 175.20A 190.70 ---- ---- 1730 ---- ---- ---- 192.40A 185.80 ---- ---- 1735 ---- ---- ---- 187.50A 180.90 ---- ---- 1740 ---- ---- ---- 182.60A 175.90 ---- ---- 1745 ---- ---- ---- 177.80A 171.00 ---- ---- 1750 ---- ---- ---- 150.70A 166.10 ---- ---- 1755 ---- ---- ---- 168.10A 161.20 ---- ---- 1760 ---- ---- ---- 163.20A 156.30 ---- ---- 1765 ---- ---- ---- 158.40A 151.40 ---- ---- 1770 ---- ---- ---- 153.70A 146.60 ---- ---- 1775 ---- ---- ---- 126.60A 141.70 ---- ---- 1780 ---- ---- ---- 144.20A 136.90 ---- ---- 1785 ---- ---- ---- 139.50A 132.10 ---- ---- 1790 ---- ---- ---- 134.90A 127.30 ---- ---- 1795 ---- ---- ---- 130.30A 122.50 ---- ---- 1800 ---- ---- ---- 103.20A 117.80 ---- ---- 1805 ---- ---- ---- 98.60A 113.10 ---- ---- 1810 ---- ---- ---- 94.10A 108.40 ---- ---- 1815 ---- ---- ---- 89.60A 103.80 ---- ---- 1820 ---- ---- ---- 85.20A 99.20 ---- ---- 1825 ---- ---- ---- 80.90A 94.70 ---- ---- 1830 ---- ---- ---- 76.60A 90.20 ---- ---- 1835 ---- ---- ---- 72.40A 85.80 ---- ---- 1840 ---- ---- ---- 68.30A 81.40 ---- ---- 1845 ---- ---- ---- 64.40A 77.20 ---- ---- 1850 ---- ---- ---- 60.50A 73.00 ---- ---- 1855 ---- ---- ---- 56.70A 68.90 ---- ---- 1860 ---- ---- ---- 53.10A 64.90 ---- ---- 1865 ---- ---- ---- 49.60A 61.00 ---- ---- 1870 ---- ---- ---- 46.20A 57.30 ---- ---- 1875 ---- ---- ---- 43.00A 53.60 ---- ---- 1880 ---- ---- ---- 40.00A 50.10 ---- ---- 1885 ---- ---- ---- 37.00A 46.70 ---- ---- 1890 ---- ---- ---- 34.30A 43.40 ---- ---- 1895 ---- ---- ---- 31.60A 40.30 ---- ---- 1900 ---- ---- ---- 29.20A 37.40 ---- ---- 1905 ---- ---- ---- 26.80A 34.50 ---- ---- 1910 ---- ---- ---- 24.60A 31.90 ---- ---- 1915 ---- ---- ---- 22.60A 29.30 ---- ---- 1920 ---- ---- ---- 20.70A 27.00 ---- ---- 1925 ---- ---- ---- 18.90A 24.80 ---- ---- 1930 ---- ---- ---- 17.20A 22.70 ---- ---- 1935 ---- ---- ---- 15.70A 20.80 ---- ---- 1940 ---- ---- ---- 14.30A 19.00 ---- ---- 1945 ---- ---- ---- 13.10A 17.30 ---- ---- 1950 ---- ---- ---- 11.90A 15.80 ---- ---- 1955 ---- ---- ---- 10.80A 14.40 ---- ---- 1960 ---- ---- ---- 9.90A 13.10 ---- ---- 1965 ---- ---- ---- 9.00A 11.90 ---- ---- 1970 ---- ---- ---- 8.20A 10.80 ---- ---- 1975 ---- ---- ---- 7.40A 9.80 ---- ---- 1980 ---- ---- ---- 6.80A 8.90 ---- ---- 1985 ---- ---- ---- 6.20A 8.10 ---- ---- 1990 ---- ---- ---- 5.60A 7.40 ---- ---- 1995 ---- ---- ---- 5.10A 6.70 ---- ---- 2000 ---- ---- ---- 4.70A 6.10 ---- ---- 2005 ---- ---- ---- 4.30A 5.50 ---- ---- 2010 ---- ---- ---- 3.90A 5.00 ---- ---- 2015 ---- ---- ---- 3.60A 4.60 ---- ---- 2020 ---- ---- ---- 3.30A 4.10 ---- ---- 2025 ---- ---- ---- 3.00A 3.80 ---- ---- 2030 ---- ---- ---- 2.70A 3.40 ---- ---- 2035 ---- ---- ---- 2.50A 3.10 ---- ---- 2040 ---- ---- ---- 2.30A 2.80 ---- ---- 2045 ---- ---- ---- 2.10A 2.60 ---- ---- 2050 ---- ---- ---- 2.00A 2.40 ---- ---- 2055 ---- ---- ---- 1.80A 2.20 ---- ---- 2060 ---- ---- ---- 1.70A 2.00 ---- ---- 2065 ---- ---- ---- 1.60A 1.80 ---- ---- 2070 ---- ---- ---- 1.40A 1.60 ---- ---- 2075 ---- ---- ---- 1.30A 1.50 ---- ---- 2080 ---- ---- ---- 1.30A 1.40 ---- ---- 2085 ---- ---- ---- 1.20A 1.30 ---- ---- 2090 ---- ---- ---- 1.10A 1.10 ---- ---- 2095 ---- ---- ---- 1.00A 1.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G2W FEB23 Gold Weekly Wednesday Option - Week 2 PUT 1695 ---- ---- ---- .40A .30 ---- ---- 1700 ---- ---- ---- .50A .30 ---- ---- 1705 ---- ---- ---- .50A .40 ---- ---- 1710 ---- ---- ---- .50A .40 ---- ---- 1715 ---- ---- ---- .60A .40 ---- ---- 1720 ---- ---- ---- .60A .50 ---- ---- 1725 ---- ---- ---- .60A .50 ---- ---- 1730 ---- ---- ---- .70A .60 ---- ---- 1735 ---- ---- ---- .80A .70 ---- ---- 1740 ---- ---- ---- .80A .70 ---- ---- 1745 ---- ---- ---- .90A .80 ---- ---- 1750 ---- ---- ---- 1.00A .90 ---- ---- 1755 ---- ---- ---- 1.00A 1.00 ---- ---- 1760 ---- ---- ---- 1.10A 1.10 ---- ---- 1765 ---- ---- ---- 1.20A 1.20 ---- ---- 1770 ---- ---- ---- 1.40A 1.40 ---- ---- 1775 ---- ---- ---- 1.50A 1.50 ---- ---- 1780 ---- ---- ---- 1.70A 1.70 ---- ---- 1785 ---- ---- ---- 1.80A 1.80 ---- ---- 1790 ---- ---- ---- 2.00A 2.00 ---- ---- 1795 ---- ---- ---- 2.30A 2.30 ---- ---- 1800 ---- ---- ---- 2.50A 2.50 ---- ---- 1805 ---- ---- ---- 2.80A 2.80 ---- ---- 1810 ---- ---- ---- 3.10A 3.10 ---- ---- 1815 ---- ---- ---- 3.40A 3.50 ---- ---- 1820 ---- ---- ---- 3.80A 3.90 ---- ---- 1825 ---- ---- ---- 4.20A 4.40 ---- ---- 1830 ---- ---- ---- 4.70A 4.90 ---- ---- 1835 ---- ---- ---- 5.20A 5.50 ---- ---- 1840 ---- ---- ---- 5.80A 6.10 ---- ---- 1845 ---- ---- ---- 6.50A 6.90 ---- ---- 1850 ---- ---- ---- 7.20A 7.70 ---- ---- 1855 ---- ---- ---- 8.00A 8.60 ---- ---- 1860 ---- ---- ---- 8.90A 9.60 ---- ---- 1865 ---- ---- ---- 10.00A 10.70 ---- ---- 1870 ---- ---- ---- 11.10A 11.90 ---- ---- 1875 ---- ---- ---- 12.30A 13.20 ---- ---- 1880 ---- ---- ---- 13.70A 14.70 ---- ---- 1885 ---- ---- ---- 15.20A 16.30 ---- ---- 1890 ---- ---- ---- 16.80A 18.00 ---- ---- 1895 ---- ---- ---- 18.50A 19.90 ---- ---- 1900 ---- ---- ---- 20.40A 21.90 ---- ---- 1905 ---- ---- ---- 22.50A 24.10 ---- ---- 1910 ---- ---- ---- 24.60A 26.40 ---- ---- 1915 ---- ---- ---- 27.00A 28.80 ---- ---- 1920 ---- ---- ---- 29.50A 31.50 ---- ---- 1925 ---- ---- ---- 32.10A 34.20 ---- ---- 1930 ---- ---- ---- 34.80A 37.20 ---- ---- 1935 ---- ---- ---- 37.70A 40.20 ---- ---- 1940 ---- ---- ---- 40.80A 43.40 ---- ---- 1945 ---- ---- ---- 43.90A 46.70 ---- ---- 1950 ---- ---- ---- 47.20A 50.20 ---- ---- 1955 ---- ---- ---- 50.60A 53.80 ---- ---- 1960 ---- ---- ---- 54.10A 57.50 ---- ---- 1965 ---- ---- ---- 57.80A 61.30 ---- ---- 1970 ---- ---- ---- 61.50A 65.20 ---- ---- 1975 ---- ---- ---- 65.40A 69.20 ---- ---- 1980 ---- ---- ---- 69.30A 73.30 ---- ---- 1985 ---- ---- ---- 73.40A 77.40 ---- ---- 1990 ---- ---- ---- 77.50A 81.70 ---- ---- 1995 ---- ---- ---- 81.70A 86.00 ---- ---- 2000 ---- ---- ---- 85.90A 90.40 ---- ---- 2005 ---- ---- ---- 90.30A 94.80 ---- ---- 2010 ---- ---- ---- 94.70A 99.30 ---- ---- 2015 ---- ---- ---- 99.10A 103.80 ---- ---- 2020 ---- ---- ---- 103.60A 108.40 ---- ---- 2025 ---- ---- ---- 108.10A 113.00 ---- ---- 2030 ---- ---- ---- 112.70A 117.70 ---- ---- 2035 ---- ---- ---- ---- 122.30 ---- ---- 2040 ---- ---- ---- ---- 127.10 ---- ---- 2045 ---- ---- ---- ---- 131.80 ---- ---- 2050 ---- ---- ---- 131.40A 136.60 ---- ---- 2055 ---- ---- ---- ---- 141.30 ---- ---- 2060 ---- ---- ---- ---- 146.20 ---- ---- 2065 ---- ---- ---- ---- 151.00 ---- ---- 2070 ---- ---- ---- ---- 155.80 ---- ---- 2075 ---- ---- ---- 155.30A 160.70 ---- ---- 2080 ---- ---- ---- ---- 165.50 ---- ---- 2085 ---- ---- ---- ---- 170.40 ---- ---- 2090 ---- ---- ---- ---- 175.30 ---- ---- 2095 ---- ---- ---- ---- 180.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- 309.00B ---- 308.90B 303.80 +19.90 283.90 1600 ---- 304.10B ---- 303.60B 298.80 +19.90 278.90 1605 ---- 299.10B ---- 298.70B 293.80 +19.90 273.90 1610 ---- 294.10B ---- 293.70B 288.80 +19.90 268.90 1615 ---- 289.10B ---- 288.70B 283.80 +19.90 263.90 1620 ---- 284.10B ---- 283.70B 278.80 +19.90 258.90 1625 ---- 279.10B ---- 278.70B 273.80 +19.90 253.90 1630 ---- 274.10B ---- 273.70B 268.80 +19.90 248.90 1635 ---- 269.10B ---- 268.70B 263.80 +19.90 243.90 1640 ---- 264.10B ---- 263.70B 258.80 +19.90 238.90 1645 ---- 259.10B ---- 258.70B 253.80 +19.90 233.90 1650 ---- 254.10B ---- 253.60B 248.80 +19.90 228.90 1655 ---- 249.10B ---- 248.70B 243.80 +19.90 223.90 1660 ---- 244.10B ---- 243.70B 238.80 +19.90 218.90 1665 ---- 239.10B ---- 238.70B 233.80 +19.90 213.90 1670 ---- 234.10B ---- 233.70B 228.80 +19.90 208.90 1675 ---- 229.10B ---- 228.70B 223.80 +19.90 203.90 1680 ---- 224.10B ---- 223.70B 218.80 +19.90 198.90 1685 ---- 219.10B ---- 218.70B 213.80 +19.90 193.90 1690 ---- 214.10B ---- 213.70B 208.80 +19.90 188.90 1695 ---- 209.10B ---- 208.70B 203.80 +19.90 183.90 1700 ---- 204.10B ---- 203.90B 198.80 +19.90 178.90 1705 ---- 199.10B ---- 198.70B 193.80 +19.90 173.90 1710 ---- 194.10B ---- 193.70B 188.80 +19.90 168.90 1715 ---- 189.10B ---- 188.70B 183.80 +19.90 163.90 1720 ---- 184.10B ---- 183.70B 178.80 +19.90 158.90 1725 ---- 179.10B ---- 178.70B 173.80 +19.90 153.90 1730 ---- 174.10B ---- 173.70B 168.80 +19.90 148.90 1735 ---- 169.10B ---- 168.70B 163.80 +19.90 143.90 1740 ---- 164.10B ---- 163.70B 158.80 +19.90 138.90 1745 ---- 159.10B ---- 158.70B 153.80 +19.90 133.90 1750 ---- 154.10B ---- 153.80B 148.80 +19.90 128.90 1755 ---- 149.00B ---- 148.90B 143.90 +19.90 124.00 1760 ---- 144.00B ---- 143.90B 138.90 +19.90 119.00 1765 ---- 139.00B ---- 138.90B 133.90 +19.90 114.00 1770 ---- 134.00B ---- 133.90B 128.90 +19.90 109.00 1775 ---- 129.80B ---- 129.80B 123.90 +19.90 104.00 1780 ---- 124.10B ---- 123.60B 118.90 +19.90 99.00 1785 ---- 119.10B ---- 118.80B 113.90 +19.80 94.10 1790 ---- 114.10B ---- 113.70B 108.90 +19.80 89.10 1795 ---- 109.10B ---- 109.00B 103.90 +19.70 84.20 1800 ---- 104.80B ---- 104.80B 98.90 +19.60 79.30 1805 ---- 99.10B ---- 99.00B 93.90 +19.40 74.50 1810 ---- 94.20B ---- 94.20B 88.90 +19.20 69.70 1815 ---- 89.20B ---- 89.20B 84.00 +19.10 64.90 1820 ---- 84.30B ---- 84.20B 79.00 +18.80 60.20 1 1825 ---- 80.00B ---- 80.00B 74.10 +18.50 55.60 1830 ---- 74.50B ---- 74.50B 69.20 +18.10 51.10 2 1835 ---- 69.50B ---- 69.50B 64.30 +17.70 46.60 22 1840 ---- 64.70B ---- 64.60B 59.50 +17.20 42.30 8 1845 ---- 60.50B ---- 60.30B 54.70 +16.50 38.20 1 1850 42.00 55.70B 42.00 55.60B 49.90 +15.70 1 34.20 1 18 1855 ---- 51.00B ---- 50.90B 45.20 +14.80 2 30.40 2 3 1860 35.20 46.40B 35.20 44.30B 40.70 +13.90 1 26.80 3 14 1865 ---- 41.90B ---- 41.80B 36.20 +12.70 23.50 3 1870 ---- 37.50B ---- 37.40B 31.90 +11.50 20.40 5 7 1875 23.50 33.20B 23.50 31.10B 27.90 +10.40 5 17.50 2 93 1880 19.50 29.20B 14.70A 18.10A 24.00 +9.00 6 15.00 20 83 1885 ---- 25.40B 12.20A 25.40B 20.50 +7.80 12.70 33 64 1890 11.90 21.80B 10.00A 10.30A 17.20 +6.50 39 10.70 12 14 1895 13.70 18.60B 8.10A 8.30A 14.30 +5.30 24 9.00 9 30 1900 10.80 15.70B 6.60A 13.50B 11.80 +4.30 50 7.50 21 22 1905 10.30 13.20B 5.30A 11.10B 9.60 +3.40 14 6.20 2 10 1910 5.60 10.90B 4.20A 8.20 7.70 +2.50 9 5.20 3 18 1915 7.40 8.90B 3.40A 7.30B 6.20 +2.00 14 4.20 9 1920 5.60 7.20B 2.70A 4.80A 4.90 +1.40 17 3.50 8 56 1925 3.80 5.80B 2.20A 2.20A 3.90 +1.10 6 2.80 252 251 1930 2.60 4.60B 1.80A 3.50B 3.00 +.70 19 2.30 7 1935 2.50 3.60B 1.40A 2.70B 2.40 +.50 2 1.90 56 63 1940 ---- 2.90B 1.20A 2.90B 1.90 +.40 69 1.50 1 9 1945 2.10 2.30B 1.00A 1.00A 1.50 +.30 3 1.20 21 1950 1.60 1.70B .80A 1.20B 1.10 +.10 113 1.00 5 10 1955 ---- 1.30B .60A 1.30B .90 +.10 2 .80 30 1960 ---- 1.00B .50A 1.00B .70 +.10 2 .60 1 7 1965 .60 .80B .50A .80B .50 UNCH 70 .50 12 19 1970 ---- .60B ---- .60B .40 UNCH .40 7 1975 ---- .50B ---- .50B .30 UNCH .30 11 22 1980 ---- ---- ---- ---- .30 UNCH .30 1985 .20 .30B .20 .30B .20 UNCH 10 .20 300 303 1990 .40 .40 .20 .20 .20 UNCH 110 .20 1 1995 ---- .20B ---- ---- .10 UNCH .10 1 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 22 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 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 588 759 1251 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 1 23 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1 1735 ---- ---- ---- ---- .10 UNCH .10 3 1740 ---- ---- ---- ---- .10 UNCH .10 1 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1 36 1755 ---- ---- ---- ---- .10 UNCH .10 17 1760 ---- ---- ---- ---- .10 UNCH .10 7 1765 ---- ---- ---- ---- .10 UNCH .10 2 1770 .10 .10 .10 .10 .10 UNCH 1 .10 35 1775 ---- ---- ---- ---- .10 UNCH .10 24 1780 ---- ---- ---- ---- .10 -.10 .20 36 1785 .20 .20 .20 .20 .10 -.10 10 .20 100 141 1790 ---- ---- .20A .20A .10 -.20 .30 102 131 1795 ---- ---- .20A .20A .10 -.30 1 .40 6 44 1800 ---- ---- .20A .20A .10 -.40 1 .50 2 21 1805 .20 .20 .20 .20 .10 -.50 2 .60 12 25 1810 ---- ---- .20A .20A .20 -.60 .80 4 11 1815 ---- ---- .30A .30A .20 -.90 1.10 1 27 1820 .40 .40 .20 .20 .30 -1.10 209 1.40 11 15 1825 1.10 1.10 .40 .80B .30 -1.40 201 1.70 2 9 1830 1.70 1.70 .40 .40A .40 -1.80 41 2.20 10 18 1835 1.10 1.10 .50A 1.40B .50 -2.30 18 2.80 34 1840 2.40 2.80 .70A .70A .70 -2.80 29 3.50 18 17 1845 3.00 3.00 .80A .80A .90 -3.40 8 4.30 1 124 1850 3.60 3.60 1.00 1.00 1.10 -4.20 164 5.30 49 47 1855 5.10 5.10 1.30A 1.30A 1.50 -5.00 13 6.50 9 17 1860 7.40 7.40 1.60A 1.60A 1.90 -6.00 43 7.90 88 92 1865 ---- ---- 2.10A 2.10A 2.50 -7.10 2 9.60 2 1870 3.70 4.30 2.70A 4.40B 3.20 -8.30 29 11.50 11 19 1875 11.30 11.80 3.50A 4.20B 4.10 -9.50 26 13.60 19 91 1880 12.70 13.40 4.40A 8.70B 5.20 -10.90 23 16.10 17 14 1885 7.70 7.80 5.70A 6.80B 6.70 -12.10 44 18.80 3 7 1890 14.40 15.00 7.20A 7.80 8.40 -13.40 84 21.80 40 34 1895 11.00 14.40 9.10A 9.10A 10.50 -14.60 5 25.10 1900 14.00 22.00 11.10A 11.40A 13.00 -15.60 8 28.60 1905 15.00 15.00 13.50A 13.50A 15.80 -16.50 1 32.30 1 1910 17.00 17.00 16.40A 16.60A 18.90 -17.30 1 36.20 1915 ---- ---- 19.40A 19.40A 22.40 -17.90 40.30 1920 ---- ---- 22.60A 22.60A 26.10 -18.50 44.60 1925 ---- ---- 26.20A 26.20A 30.10 -18.80 48.90 1930 ---- ---- 30.00A 30.00A 34.20 -19.20 53.40 1935 ---- ---- 34.10A 34.10A 38.60 -19.30 57.90 1940 ---- ---- 38.30A 38.30A 43.00 -19.60 62.60 1945 ---- ---- 42.60A 42.60A 47.60 -19.70 67.30 1950 ---- ---- 47.10A 47.10A 52.30 -19.70 72.00 1955 ---- ---- 51.70A 51.70A 57.10 -19.80 76.90 1960 ---- ---- 56.40A 56.40A 61.90 -19.80 81.70 1965 ---- ---- 61.10A 61.10A 66.70 -19.90 86.60 1970 ---- ---- 66.50A 66.50A 71.60 -19.90 91.50 1975 ---- ---- 70.80A 70.80A 76.50 -19.90 96.40 1980 ---- ---- 76.20A 76.20A 81.40 -19.90 101.30 1985 ---- ---- 81.10A 81.10A 86.40 -19.90 106.30 1990 ---- ---- 86.10A 86.10A 91.30 -19.90 111.20 1995 ---- ---- 91.10A 91.10A 96.30 -19.90 116.20 2000 ---- ---- 95.40A 95.40A 101.30 -19.90 121.20 2005 ---- ---- 100.90A 100.90A 106.30 -19.80 126.10 2010 ---- ---- 106.00A 106.00A 111.30 -19.80 131.10 2015 ---- ---- 111.00A 111.00A 116.30 -19.80 136.10 2020 ---- ---- 116.00A 116.00A 121.30 -19.80 141.10 2025 ---- ---- 120.30A 120.30A 126.30 -19.80 146.10 2030 ---- ---- 126.00A 126.00A 131.30 -19.80 151.10 2035 ---- ---- 130.90A 130.90A 136.30 -19.80 156.10 2040 ---- ---- 136.00A 136.00A 141.30 -19.80 161.10 2045 ---- ---- 141.20A 141.20A 146.20 -19.90 166.10 2050 ---- ---- 145.20A 145.20A 151.20 -19.90 171.10 2055 ---- ---- 151.00A 151.00A 156.20 -19.90 176.10 2060 ---- ---- 155.90A 155.90A 161.20 -19.90 181.10 2065 ---- ---- 161.00A 161.00A 166.20 -19.90 186.10 2070 ---- ---- 166.00A 166.00A 171.20 -19.90 191.10 2075 ---- ---- 170.20A 170.20A 176.20 -19.90 196.10 2080 ---- ---- 176.00A 176.00A 181.20 -19.90 201.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 964 507 1129 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 324.10B ---- 323.90B 318.80 +19.90 298.90 1585 ---- 319.10B ---- 318.80B 313.80 +19.90 293.90 1590 ---- 314.10B ---- 313.80B 308.80 +19.90 288.90 1595 ---- 309.10B ---- 309.00B 303.80 +19.90 283.90 1600 ---- 304.10B ---- 304.00B 298.80 +19.90 278.90 1605 ---- 299.10B ---- 298.80B 293.80 +19.90 273.90 1610 ---- 294.10B ---- 293.90B 288.80 +19.90 268.90 1615 ---- 289.10B ---- 289.00B 283.80 +19.90 263.90 1620 ---- 284.10B ---- 283.90B 278.80 +19.90 258.90 1625 ---- 279.10B ---- 279.10B 273.80 +19.90 253.90 1630 ---- 274.10B ---- 274.10B 268.80 +19.90 248.90 1635 ---- 269.10B ---- 268.70B 263.80 +19.90 243.90 1640 ---- 264.10B ---- 263.80B 258.80 +19.90 238.90 1645 ---- 259.10B ---- 258.80B 253.80 +19.90 233.90 1650 ---- 254.10B ---- 253.80B 248.80 +19.90 228.90 1655 ---- 249.10B ---- 248.70B 243.80 +19.90 223.90 1660 ---- 244.10B ---- 243.80B 238.80 +19.90 218.90 1665 ---- 239.10B ---- 238.80B 233.80 +19.90 213.90 1670 ---- 234.10B ---- 233.80B 228.80 +19.90 208.90 1675 ---- 229.10B ---- 228.80B 223.80 +19.90 203.90 1680 ---- 224.10B ---- 223.70B 218.80 +19.90 198.90 1685 ---- 219.10B ---- 218.80B 213.80 +19.90 193.90 1690 ---- 214.10B ---- 213.70B 208.80 +19.90 188.90 1695 ---- 209.10B ---- 208.80B 203.80 +19.90 183.90 1700 ---- 204.10B ---- 203.80B 198.80 +19.90 178.90 1705 ---- 199.10B ---- 198.70B 193.80 +19.90 173.90 1710 ---- 194.10B ---- 193.80B 188.80 +19.90 168.90 1715 ---- 189.00B ---- 188.90B 183.80 +19.90 163.90 1720 ---- 184.00B ---- 183.80B 178.80 +19.90 158.90 1725 ---- 179.60B ---- 179.60B 173.80 +19.90 153.90 1730 ---- 174.10B ---- 173.80B 168.80 +19.90 148.90 1735 ---- 169.10B ---- 168.80B 163.80 +19.80 144.00 1740 ---- 164.10B ---- 163.80B 158.80 +19.80 139.00 1745 ---- 159.10B ---- 159.00B 153.80 +19.80 134.00 1750 ---- 154.80B ---- 154.80B 148.80 +19.80 129.00 1755 ---- 149.10B ---- 149.00B 143.80 +19.70 124.10 1760 ---- 144.10B ---- 144.00B 138.80 +19.70 119.10 1 1765 ---- 139.20B ---- 138.80B 133.90 +19.70 114.20 1770 ---- 134.20B ---- 133.80B 128.90 +19.60 109.30 1775 ---- 129.90B ---- 129.90B 123.90 +19.50 104.40 1780 ---- 124.30B ---- 124.30B 118.90 +19.40 99.50 1785 ---- 119.30B ---- 119.20B 114.00 +19.40 94.60 1 1790 ---- 114.40B ---- 114.40B 109.00 +19.20 89.80 7 1795 ---- 109.40B ---- 109.40B 104.10 +19.10 85.00 1800 ---- 105.10B ---- 105.00B 99.20 +19.00 1 80.20 35 1805 ---- 99.50B ---- 99.50B 94.30 +18.80 75.50 14 1810 ---- 94.70B ---- 94.70B 89.40 +18.60 1 70.80 67 1815 ---- 89.70B ---- 89.70B 84.50 +18.30 66.20 1 1820 ---- 84.80B ---- 84.80B 79.70 +18.10 61.60 1825 ---- 80.60B ---- 80.60B 74.80 +17.60 57.20 7 1830 ---- 75.80B ---- 75.80B 70.10 +17.30 52.80 24 1835 ---- 71.10B ---- 71.00B 65.30 +16.70 48.60 6 1840 ---- 66.40B ---- 66.30B 60.70 +16.20 44.50 26 1845 ---- 61.70B ---- 61.70B 56.10 +15.50 40.60 1 1850 ---- 57.20B ---- 57.10B 51.60 +14.80 36.80 35 1855 ---- 52.70B ---- 52.60B 47.20 +14.00 33.20 8 1860 ---- 48.30B ---- 48.30B 42.90 +13.10 29.80 12 1865 ---- 44.00B ---- 44.00B 38.80 +12.20 5 26.60 75 1870 ---- 39.90B ---- 39.90B 34.80 +11.20 2 23.60 10 13 1875 ---- 35.90B ---- 35.90B 31.10 +10.20 20.90 31 1880 22.00 32.20B 18.50A 32.20B 27.50 +9.10 4 18.40 8 43 1885 ---- 28.60B 16.00A 28.60B 24.20 +8.10 16.10 9 1890 18.00 25.30B 13.80A 13.80A 21.20 +7.10 1 14.10 1 7 1895 ---- 22.30B 11.80A 22.30B 18.40 +6.20 5 12.20 73 1900 16.70 19.50 10.10A 10.10A 15.90 +5.30 7 10.60 10 1905 ---- 17.00B 8.60A 17.00B 13.70 +4.60 1 9.10 2 1910 ---- 14.70B 7.20A 14.70B 11.70 +3.80 13 7.90 10 45 1915 ---- 12.60B 6.10A 12.60B 9.90 +3.10 6.80 5 16 1920 6.20 10.80B 5.20A 5.20A 8.40 +2.60 11 5.80 2 1925 7.00 9.20B 4.40A 4.40A 7.10 +2.10 9 5.00 5 1930 ---- 7.80B 3.70A 7.80B 5.90 +1.70 4.20 1 1935 ---- 6.60B 3.20A 6.60B 5.00 +1.40 3.60 1 1940 4.80 5.60B 2.70A 4.10A 4.10 +1.00 5 3.10 9 1945 ---- 4.70B 2.30A 4.70B 3.50 +.90 1 2.60 10 12 1950 3.40 4.00B 1.90A 3.00A 2.90 +.70 20 2.20 2 1955 2.40 3.30B 1.70A 3.30B 2.40 +.50 1 1.90 1 1960 2.10 2.80B 1.40A 1.40A 2.00 +.40 3 1.60 5 1965 ---- 2.30B 1.20A 2.30B 1.70 +.30 1 1.40 40 1970 ---- 1.90B 1.10A 1.90B 1.40 +.20 1.20 1 1975 ---- 1.60B .90A 1.60B 1.20 +.20 1.00 55 1980 ---- 1.40B .80A 1.40B 1.00 +.10 .90 9 1985 1.30 1.30 .70A .70A .90 +.10 1 .80 8 1990 ---- 1.00B .60A 1.00B .70 UNCH .70 23 1995 ---- .80B ---- .80B .60 UNCH .60 2000 ---- .70B ---- .70B .50 UNCH 2 .50 8 2005 ---- .60B ---- .60B .50 +.10 .40 24 2010 ---- .50B ---- .50B .40 UNCH .40 2015 ---- .40B ---- .40B .30 UNCH .30 2020 ---- ---- ---- ---- .30 UNCH .30 2025 ---- ---- ---- ---- .30 UNCH .30 2030 ---- ---- ---- ---- .20 UNCH .20 2035 ---- ---- ---- ---- .20 UNCH .20 2040 ---- ---- ---- ---- .20 UNCH .20 2045 ---- ---- ---- ---- .20 UNCH .20 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 44 775 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 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 UNCH .10 5 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 4 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 UNCH .10 15 1725 ---- ---- ---- ---- .10 UNCH .10 4 1730 ---- ---- ---- ---- .10 UNCH .10 218 1735 ---- ---- ---- ---- .10 UNCH .10 4 1740 ---- ---- ---- ---- .10 -.10 .20 43 1745 ---- ---- ---- ---- .10 -.10 .20 35 1750 ---- ---- ---- ---- .10 -.10 .20 4 1755 ---- ---- .20A .20A .10 -.20 1 .30 30 1760 ---- ---- .20A .20A .10 -.20 .30 11 1765 ---- ---- .20A .20A .10 -.30 .40 6 14 1770 ---- ---- .20A .20A .20 -.30 .50 42 1775 ---- ---- .30A .30A .20 -.40 .60 5 1780 ---- ---- .30A .30A .20 -.50 .70 26 1785 ---- ---- .30A .30A .30 -.50 1 .80 10 1790 ---- ---- .40A .40A .30 -.70 1.00 9 1795 ---- ---- .40A .40A .40 -.80 1.20 9 1800 ---- ---- .50A .50A .50 -.90 2 1.40 1 32 1805 ---- ---- .60A .60A .60 -1.00 1.60 9 1810 .70 .80 .60A .70A .70 -1.30 5 2.00 26 1815 ---- ---- .80A .80A .80 -1.60 2.40 5 1820 ---- ---- .90A .90A .90 -1.90 3 2.80 11 1825 1.80 2.20 1.10A 1.10A 1.10 -2.30 6 3.40 5 1830 ---- ---- 1.30A 1.30A 1.30 -2.70 1 4.00 11 1835 ---- ---- 1.50A 1.50A 1.60 -3.20 4.80 12 1840 ---- ---- 1.80A 1.80A 1.90 -3.80 5.70 10 1845 ---- ---- 2.20A 2.20A 2.30 -4.40 1 6.70 6 1850 ---- ---- 2.60A 2.60A 2.80 -5.10 1 7.90 12 1855 ---- ---- 3.10A 3.10A 3.40 -5.90 9.30 2 157 1860 11.00 11.00 3.70A 3.70A 4.10 -6.80 2 10.90 2 1865 ---- ---- 4.50A 4.50A 5.00 -7.70 12.70 3 1870 ---- ---- 5.40A 5.40A 6.00 -8.70 1 14.70 117 1875 ---- ---- 6.40A 6.40A 7.30 -9.70 17.00 32 1880 7.90 8.60 7.60A 15.10B 8.80 -10.70 6 19.50 9 32 1885 13.90 13.90 9.10A 14.70B 10.50 -11.70 1 22.20 1890 ---- ---- 10.80A 10.80A 12.40 -12.70 25.10 1895 ---- ---- 12.70A 12.70A 14.60 -13.70 28.30 1900 ---- ---- 14.90A 14.90A 17.10 -14.60 31.70 1 1905 ---- ---- 17.40A 17.40A 19.90 -15.30 35.20 1 1910 ---- ---- 20.10A 20.10A 22.80 -16.10 38.90 1915 ---- ---- 23.00A 23.00A 26.10 -16.70 42.80 1920 ---- ---- 26.20A 26.20A 29.50 -17.40 46.90 1925 ---- ---- 29.60A 29.60A 33.20 -17.80 51.00 1930 ---- ---- 33.20A 33.20A 37.10 -18.20 55.30 1935 ---- ---- 36.90A 36.90A 41.10 -18.60 59.70 1940 ---- ---- 40.90A 40.90A 45.30 -18.80 64.10 1 1945 ---- ---- 45.00A 45.00A 49.60 -19.10 68.70 1950 ---- ---- 49.20A 49.20A 54.00 -19.30 73.30 1955 ---- ---- 53.60A 53.60A 58.60 -19.30 77.90 1960 ---- ---- 58.00A 58.00A 63.20 -19.40 82.60 1965 ---- ---- 62.60A 62.60A 67.80 -19.60 87.40 1970 ---- ---- 67.20A 67.20A 72.60 -19.60 92.20 1975 ---- ---- 71.80A 71.80A 77.30 -19.70 97.00 1980 ---- ---- 76.60A 76.60A 82.10 -19.80 101.90 1985 ---- ---- 81.30A 81.30A 87.00 -19.80 106.80 1990 ---- ---- 86.60A 86.60A 91.90 -19.80 111.70 1995 ---- ---- 91.60A 91.60A 96.70 -19.90 116.60 2000 ---- ---- 95.90A 95.90A 101.70 -19.80 121.50 2005 ---- ---- 101.40A 101.40A 106.60 -19.80 126.40 2010 ---- ---- 106.30A 106.30A 111.50 -19.90 131.40 2015 ---- ---- 111.20A 111.20A 116.50 -19.80 136.30 2020 ---- ---- 116.20A 116.20A 121.40 -19.90 141.30 2025 ---- ---- 120.50A 120.50A 126.40 -19.90 146.30 2030 ---- ---- 126.10A 126.10A 131.30 -19.90 151.20 2035 ---- ---- 131.10A 131.10A 136.30 -19.90 156.20 2040 ---- ---- 136.00A 136.00A 141.30 -19.90 161.20 2045 ---- ---- 141.00A 141.00A 146.30 -19.90 166.20 2050 ---- ---- 145.30A 145.30A 151.20 -19.90 171.10 2055 ---- ---- 151.10A 151.10A 156.20 -19.90 176.10 2060 ---- ---- 156.00A 156.00A 161.20 -19.90 181.10 2065 ---- ---- 161.00A 161.00A 166.20 -19.90 186.10 2070 ---- ---- 166.00A 166.00A 171.20 -19.90 191.10 2075 ---- ---- 170.30A 170.30A 176.20 -19.90 196.10 2080 ---- ---- 176.00A 176.00A 181.20 -19.90 201.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 18 1039 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 289.10B ---- 288.80B 283.80 +19.90 263.90 1620 ---- 284.10B ---- 283.80B 278.80 +19.90 258.90 1625 ---- 279.10B ---- 278.80B 273.80 +19.90 253.90 1630 ---- 274.10B ---- 273.80B 268.80 +19.90 248.90 1635 ---- 269.10B ---- 268.80B 263.80 +19.90 243.90 1640 ---- 264.00B ---- 263.90B 258.80 +19.90 238.90 1645 ---- 259.00B ---- 258.90B 253.80 +19.90 233.90 1650 ---- 254.00B ---- 253.80B 248.80 +19.90 228.90 1655 ---- 249.10B ---- 248.70B 243.80 +19.90 223.90 1660 ---- 244.10B ---- 243.70B 238.80 +19.90 218.90 1665 ---- 239.00B ---- 238.90B 233.80 +19.90 213.90 1670 ---- 234.00B ---- 233.90B 228.80 +19.90 208.90 1675 ---- 229.10B ---- 228.70B 223.80 +19.90 203.90 1680 ---- 224.00B ---- 223.90B 218.80 +19.90 198.90 1685 ---- 219.10B ---- 218.70B 213.80 +19.90 193.90 1690 ---- 214.00B ---- 213.90B 208.80 +19.90 188.90 1695 ---- 209.10B ---- 208.70B 203.80 +19.90 183.90 1700 ---- 204.00B ---- 203.90B 198.80 +19.90 178.90 1705 ---- 199.10B ---- 198.70B 193.80 +19.90 173.90 1710 ---- 194.10B ---- 193.70B 188.80 +19.90 168.90 1715 ---- 189.00B ---- 188.80B 183.80 +19.90 163.90 1720 ---- 184.10B ---- 183.80B 178.80 +19.90 158.90 1725 ---- 179.80B ---- 179.80B 173.80 +19.90 153.90 1730 ---- 174.10B ---- 173.80B 168.80 +19.80 149.00 1735 ---- 169.10B ---- 169.00B 163.80 +19.80 144.00 1740 ---- 164.00B ---- 163.80B 158.80 +19.80 139.00 1745 ---- 159.10B ---- 159.00B 153.80 +19.70 134.10 1750 ---- 154.80B ---- 154.80B 148.90 +19.80 129.10 1755 ---- 149.10B ---- 148.90B 143.90 +19.70 124.20 1760 ---- 144.10B ---- 144.00B 138.90 +19.60 119.30 1765 ---- 139.30B ---- 139.20B 134.00 +19.60 114.40 1770 ---- 134.30B ---- 134.20B 129.00 +19.50 109.50 1775 ---- 130.00B ---- 129.90B 124.00 +19.40 104.60 1780 ---- 124.30B ---- 124.10B 119.10 +19.30 99.80 1785 ---- 119.40B ---- 119.20B 114.20 +19.20 95.00 1790 ---- 114.50B ---- 114.50B 109.30 +19.10 90.20 1795 ---- 109.60B ---- 109.40B 104.30 +18.90 85.40 1800 ---- 105.30B ---- 105.20B 99.50 +18.80 80.70 1805 ---- 99.80B ---- 99.80B 94.60 +18.50 76.10 1810 ---- 94.90B ---- 94.90B 89.80 +18.30 71.50 1815 ---- 90.00B ---- 89.90B 84.90 +18.00 66.90 1820 ---- 85.90B ---- 85.80B 80.20 +17.70 62.50 1825 ---- 81.10B ---- 81.00B 75.40 +17.20 58.20 1830 ---- 76.40B ---- 76.30B 70.80 +16.90 53.90 1835 ---- 71.70B ---- 71.60B 66.10 +16.30 49.80 1 1840 ---- 67.10B ---- 67.00B 61.60 +15.80 45.80 1 1845 ---- 62.50B ---- 62.50B 57.10 +15.10 42.00 1850 ---- 58.10B ---- 58.00B 52.70 +14.40 38.30 1 1 1855 ---- 53.70B ---- 53.70B 48.40 +13.60 34.80 1860 ---- 49.50B ---- 49.40B 44.30 +12.80 31.50 1865 ---- 45.30B ---- 45.30B 40.30 +12.00 28.30 3 3 1870 ---- 41.30B ---- 41.30B 36.50 +11.10 25.40 1 1875 ---- 37.50B ---- 37.50B 32.90 +10.20 22.70 1880 ---- 33.90B ---- 33.90B 29.50 +9.30 1 20.20 9 1885 ---- 30.40B ---- 30.40B 26.30 +8.40 1 17.90 9 1890 ---- 27.20B ---- 27.20B 23.30 +7.50 1 15.80 7 1895 18.50 24.30B 13.80A 24.30B 20.60 +6.60 2 14.00 12 1900 ---- 21.50B 12.00A 21.50B 18.10 +5.90 12.20 1 6 1905 ---- 19.00B 10.40A 19.00B 15.80 +5.10 10.70 1910 ---- 16.70B 9.00A 16.70B 13.70 +4.30 9.40 4 1915 ---- 14.60B 7.80A 14.60B 11.90 +3.70 8.20 1920 ---- 12.70B 6.70A 12.70B 10.30 +3.20 7.10 11 1925 ---- 11.00B 5.70A 11.00B 8.80 +2.60 6.20 4 1930 ---- 9.60B 5.00A 9.60B 7.60 +2.30 5.30 1935 7.50 8.20B 4.30A 4.30A 6.50 +1.90 4 4.60 4 1940 ---- 7.10B 3.70A 7.10B 5.50 +1.50 4.00 2 1945 5.80 6.10B 3.20A 6.10B 4.70 +1.30 1 3.40 1950 4.60 5.20B 2.80A 2.80A 4.00 +1.00 1 3.00 1955 ---- 4.40B 2.40A 4.40B 3.40 +.80 2.60 1960 ---- 3.80B 2.10A 3.80B 2.90 +.70 2.20 1965 ---- 3.20B 1.80A 3.20B 2.50 +.60 1.90 3 1970 2.50 2.70B 1.60A 2.20A 2.10 +.40 1 1.70 1975 ---- 2.30B 1.40A 2.30B 1.80 +.30 1.50 1980 ---- 2.00B 1.20A 2.00B 1.60 +.30 1.30 2 1985 ---- 1.70B ---- 1.70B 1.40 +.30 1.10 1990 1.00 1.40B 1.00 1.30B 1.20 +.20 1 1.00 1995 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1 2000 1.00 1.00 1.00 1.00 .90 +.10 1 .80 1 2005 ---- .90B ---- .90B .80 +.10 .70 2010 ---- .80B ---- .80B .70 +.10 .60 2015 ---- .70B ---- .70B .60 +.10 .50 2 2020 ---- .60B ---- .60B .50 UNCH .50 2025 ---- .50B ---- .50B .50 +.10 .40 2030 ---- ---- ---- ---- .40 UNCH .40 2035 ---- .40B ---- .40B .40 +.10 .30 2040 ---- ---- ---- ---- .30 UNCH .30 2045 ---- ---- ---- ---- .30 UNCH .30 2050 ---- .30B ---- .30B .30 +.10 .20 2055 ---- ---- ---- ---- .20 UNCH .20 2060 ---- ---- ---- ---- .20 UNCH .20 2065 ---- ---- ---- ---- .20 UNCH .20 2070 ---- ---- ---- ---- .20 UNCH .20 2075 ---- .20B ---- .20B .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 5 84 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 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 2 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- .20A .20A .10 -.20 .30 1745 ---- ---- .20A .20A .10 -.20 .30 1750 .20 .20 .20 .20 .20 -.20 1 .40 1 1755 ---- ---- .30A .30A .20 -.20 .40 1760 ---- ---- .30A .30A .20 -.30 .50 1765 ---- ---- .30A .30A .30 -.30 .60 1770 ---- ---- .30A .30A .30 -.40 .70 1775 ---- ---- .40A .40A .40 -.40 1 .80 1780 ---- ---- .40A .40A .40 -.60 1.00 1 1785 ---- ---- .50A .50A .50 -.70 1.20 2 1790 ---- ---- .50A .50A .60 -.80 1.40 2 1795 ---- ---- .60A .60A .70 -.90 1.60 1800 ---- ---- .70A .70A .80 -1.10 1.90 3 1805 1.80 1.80 .80A .80A .90 -1.30 1 2.20 1 1810 ---- ---- 1.00A 1.00A 1.10 -1.60 1 2.70 3 6 1815 1.10 1.10 1.10 2.00B 1.20 -1.90 3 3.10 3 28 1820 2.60 2.60 1.30A 1.30A 1.50 -2.20 1 3.70 23 1825 ---- ---- 1.60A 1.60A 1.70 -2.60 4.30 3 28 1830 ---- ---- 1.90A 1.90A 2.00 -3.10 5.10 11 1835 ---- ---- 2.20A 2.20A 2.40 -3.50 5.90 1840 ---- ---- 2.60A 2.60A 2.80 -4.20 7.00 8 1845 ---- ---- 3.00A 3.00A 3.40 -4.70 8.10 1850 ---- ---- 3.50A 3.50A 4.00 -5.40 9.40 1 2 1855 ---- ---- 4.20A 4.20A 4.70 -6.20 10.90 1 1860 9.70 9.70 4.90A 6.30B 5.60 -7.00 10 12.60 1 3 1865 8.60 8.60 5.80A 9.00B 6.60 -7.90 2 14.50 1 4 1870 ---- ---- 6.80A 6.80A 7.80 -8.70 1 16.50 2 4 1875 ---- ---- 8.00A 8.00A 9.10 -9.70 18.80 1 1880 ---- ---- 9.30A 9.30A 10.70 -10.60 21.30 1 1 1885 ---- ---- 10.90A 10.90A 12.50 -11.50 24.00 1890 ---- ---- 12.70A 12.70A 14.50 -12.40 26.90 4 1895 ---- ---- 14.70A 14.70A 16.80 -13.20 30.00 1900 ---- ---- 16.90A 16.90A 19.30 -14.00 33.30 1905 ---- ---- 19.40A 19.40A 22.00 -14.80 36.80 1 1910 ---- ---- 22.10A 22.10A 24.90 -15.50 40.40 1915 ---- ---- 25.10A 25.10A 28.10 -16.10 44.20 1920 ---- ---- 28.20A 28.20A 31.40 -16.70 48.10 1925 ---- ---- 31.50A 31.50A 35.00 -17.20 52.20 1930 ---- ---- 35.00A 35.00A 38.70 -17.70 56.40 1935 ---- ---- 38.70A 38.70A 42.60 -18.00 60.60 1940 ---- ---- 42.50A 42.50A 46.70 -18.30 65.00 1945 ---- ---- 46.50A 46.50A 50.90 -18.60 69.50 1950 ---- ---- 50.60A 50.60A 55.20 -18.80 74.00 1955 ---- ---- 54.80A 54.80A 59.60 -19.00 78.60 1960 ---- ---- 59.10A 59.10A 64.10 -19.10 83.20 1965 ---- ---- 63.60A 63.60A 68.60 -19.30 87.90 1970 ---- ---- 68.10A 68.10A 73.30 -19.40 92.70 1975 ---- ---- 72.70A 72.70A 78.00 -19.50 97.50 1980 ---- ---- 77.30A 77.30A 82.70 -19.60 102.30 1985 ---- ---- 82.00A 82.00A 87.50 -19.60 107.10 1990 ---- ---- 86.70A 86.70A 92.30 -19.70 112.00 1995 ---- ---- 91.50A 91.50A 97.10 -19.70 116.80 2000 ---- ---- 96.30A 96.30A 102.00 -19.70 121.70 2005 ---- ---- 101.70A 101.70A 106.90 -19.70 126.60 2010 ---- ---- 106.60A 106.60A 111.80 -19.80 131.60 2015 ---- ---- 111.50A 111.50A 116.70 -19.80 136.50 2020 ---- ---- 116.40A 116.40A 121.60 -19.80 141.40 2025 ---- ---- 120.70A 120.70A 126.60 -19.80 146.40 2030 ---- ---- 126.20A 126.20A 131.50 -19.80 151.30 2035 ---- ---- 131.20A 131.20A 136.40 -19.90 156.30 2040 ---- ---- 136.20A 136.20A 141.40 -19.90 161.30 2045 ---- ---- 141.10A 141.10A 146.40 -19.80 166.20 2050 ---- ---- 145.50A 145.50A 151.30 -19.90 171.20 2055 ---- ---- 151.00A 151.00A 156.30 -19.90 176.20 2060 ---- ---- 156.00A 156.00A 161.30 -19.90 181.20 2065 ---- ---- 161.00A 161.00A 166.30 -19.80 186.10 2070 ---- ---- 166.10A 166.10A 171.30 -19.80 191.10 2075 ---- ---- 170.30A 170.30A 176.20 -19.90 196.10 2080 ---- ---- 176.00A 176.00A 181.20 -19.90 201.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 15 137 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 315.60B ---- 315.30B 310.50 +20.00 290.50 1610 ---- 310.60B ---- 310.30B 305.50 +20.00 285.50 1615 ---- 305.60B ---- 305.40B 300.50 +20.00 280.50 1620 ---- 300.60B ---- 300.40B 295.50 +20.00 275.50 1625 ---- 295.60B ---- 295.40B 290.50 +20.00 270.50 1630 ---- 290.60B ---- 290.40B 285.50 +20.00 265.50 1635 ---- 285.60B ---- 285.40B 280.50 +20.00 260.50 1640 ---- 280.60B ---- 280.30B 275.50 +20.00 255.50 1645 ---- 275.60B ---- 275.30B 270.50 +20.00 250.50 1650 ---- 270.60B ---- 270.50B 265.50 +20.00 245.50 1655 ---- 265.60B ---- 265.30B 260.50 +20.00 240.50 1660 ---- 260.60B ---- 260.30B 255.50 +20.00 235.50 1665 ---- 255.60B ---- 255.30B 250.50 +20.00 230.50 1670 ---- 250.60B ---- 250.30B 245.50 +20.00 225.50 1675 ---- 245.60B ---- 245.50B 240.50 +20.00 220.50 1680 ---- 240.60B ---- 240.30B 235.50 +20.00 215.50 1685 ---- 235.60B ---- 235.50B 230.50 +20.00 210.50 1690 ---- 230.60B ---- 230.50B 225.50 +20.00 205.50 1695 ---- 225.60B ---- 225.30B 220.50 +20.00 200.50 1700 ---- 221.30B ---- 221.30B 215.50 +20.00 195.50 1705 ---- 215.60B ---- 215.50B 210.50 +20.00 190.50 1710 ---- 210.60B ---- 210.50B 205.50 +19.90 185.60 1715 ---- 205.60B ---- 205.50B 200.50 +19.90 180.60 1720 ---- 200.60B ---- 200.50B 195.50 +19.90 175.60 1725 ---- 196.30B ---- 196.30B 190.50 +19.90 170.60 1730 ---- 190.60B ---- 190.50B 185.50 +19.80 165.70 1735 ---- 185.60B ---- 185.50B 180.50 +19.80 160.70 1740 ---- 180.60B ---- 180.50B 175.50 +19.80 155.70 1745 ---- 175.60B ---- 175.40B 170.60 +19.80 150.80 1750 ---- 171.40B ---- 171.40B 165.60 +19.80 145.80 1755 ---- 165.70B ---- 165.60B 160.60 +19.70 140.90 1760 ---- 160.80B ---- 160.70B 155.60 +19.70 135.90 1765 ---- 155.80B ---- 155.70B 150.70 +19.70 131.00 1770 ---- 150.90B ---- 150.80B 145.70 +19.60 126.10 2 1775 ---- 146.50B ---- 146.50B 140.80 +19.60 121.20 1 1780 ---- 141.00B ---- 140.90B 135.90 +19.50 116.40 1785 ---- 136.00B ---- 135.80B 130.90 +19.40 111.50 1790 ---- 131.10B ---- 131.10B 126.00 +19.30 106.70 1795 ---- 126.20B ---- 126.10B 121.10 +19.10 102.00 8 1800 119.80 121.90B 119.80 121.50B 116.20 +19.00 2 97.20 3 1805 ---- 116.40B ---- 116.30B 111.40 +18.90 92.50 2 1810 ---- 111.50B ---- 111.50B 106.50 +18.60 87.90 1815 ---- 106.70B ---- 106.60B 101.70 +18.40 83.30 1820 ---- 102.20B ---- 102.20B 96.90 +18.20 78.70 1825 ---- 97.60B ---- 97.60B 92.10 +17.90 74.20 5 1830 ---- 92.90B ---- 92.80B 87.40 +17.60 69.80 4 1835 ---- 88.10B ---- 88.10B 82.70 +17.30 65.40 11 1840 ---- 83.40B ---- 83.40B 78.00 +16.80 61.20 3 1845 ---- 78.80B ---- 78.80B 73.50 +16.50 57.00 6 1850 ---- 74.20B ---- 74.20B 68.90 +15.90 53.00 12 1855 ---- 69.70B ---- 69.70B 64.50 +15.40 49.10 5 1860 ---- 65.30B ---- 65.30B 60.20 +14.80 45.40 2 1865 42.40 61.00B 42.40 60.90B 55.90 +14.10 1 41.80 29 1870 ---- 56.70B ---- 56.70B 51.80 +13.50 38.30 1875 41.10 52.60B 36.30A 36.30A 47.80 +12.70 2 35.10 9 10 1880 ---- 48.60B ---- 48.60B 44.00 +12.00 32.00 2 10 1885 35.30 44.80B 29.90A 29.90A 40.30 +11.20 2 29.10 2 1890 ---- 41.10B ---- 41.00B 36.70 +10.30 26.40 6 1895 ---- 37.50B ---- 37.50B 33.40 +9.50 23.90 2 16 1900 20.00 34.20B 20.00 34.20B 30.20 +8.70 1 21.50 8 18 1905 ---- 31.00B ---- 31.00B 27.30 +7.90 19.40 2 37 1910 20.10 28.10B 17.30A 28.10B 24.50 +7.10 50 17.40 43 1915 19.50 25.30B 15.40A 24.10B 22.00 +6.50 8 15.50 6 22 1920 ---- 22.80B 13.60A 22.80B 19.60 +5.70 13.90 4 14 1925 ---- 20.40B 12.00A 20.40B 17.50 +5.10 12.40 15 1930 18.00 18.30B 10.60A 10.60A 15.50 +4.50 5 11.00 5 5 1935 ---- 16.20B 9.30A 16.20B 13.70 +3.90 9.80 10 1940 ---- 14.40B 8.20A 14.40B 12.10 +3.40 8.70 4 1945 10.70 12.80B 7.20A 11.90B 10.70 +3.00 4 7.70 9 1950 ---- 11.30B 6.40A 11.30B 9.40 +2.60 6.80 1 10 1955 ---- 9.90B 5.60A 9.90B 8.20 +2.20 6.00 1960 ---- 8.70B 5.00A 8.70B 7.20 +1.90 5.30 2 1965 ---- 7.70B 4.40A 7.70B 6.30 +1.60 4.70 9 1970 ---- 6.70B 3.90A 6.70B 5.50 +1.40 1 4.10 13 1975 ---- 5.90B 3.40A 5.90B 4.90 +1.30 3.60 1 8 1980 ---- 5.10B 3.00A 5.10B 4.30 +1.10 3.20 16 1985 ---- 4.50B 2.70A 4.50B 3.70 +.90 2.80 1 1990 ---- 3.90B 2.40A 3.90B 3.30 +.80 2.50 1 1 1995 ---- 3.40B 2.10A 3.40B 2.90 +.70 2.20 2000 2.70 3.00B 1.90A 1.90A 2.50 +.60 3 1.90 12 2005 ---- 2.60B ---- 2.60B 2.20 +.50 1.70 3 2010 ---- 2.30B ---- 2.30B 2.00 +.50 1.50 1 9 2015 ---- 2.00B ---- 2.00B 1.80 +.40 1.40 5 2020 ---- 1.80B ---- 1.80B 1.60 +.40 1.20 2 2025 ---- 1.50B ---- 1.50B 1.40 +.30 1.10 11 2030 ---- 1.40B ---- 1.40B 1.20 +.20 1 1.00 2035 ---- 1.20B ---- 1.20B 1.10 +.20 .90 2040 ---- 1.10B ---- 1.10B 1.00 +.20 .80 1 5 2045 ---- .90B ---- .90B .90 +.20 .70 2050 ---- .80B ---- .80B .80 +.10 .70 2055 ---- .70B ---- .70B .70 +.10 .60 4 2060 ---- .70B ---- .70B .70 +.10 .60 2065 ---- .60B ---- .60B .60 +.10 .50 2070 ---- ---- ---- ---- .50 UNCH .50 2075 ---- .50B ---- .50B .50 +.10 .40 2080 ---- ---- ---- ---- .40 UNCH .40 4 2085 ---- ---- ---- ---- .40 UNCH .40 2090 ---- ---- ---- ---- .40 +.10 .30 2095 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 45 427 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 .10 187 1655 ---- ---- ---- ---- .10 UNCH .10 10 1660 ---- ---- ---- ---- .10 UNCH .10 11 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH 1 .10 3 1675 ---- ---- ---- ---- .10 UNCH 1 .10 1 1680 ---- ---- ---- ---- .10 UNCH 1 .10 45 1685 ---- ---- ---- ---- .10 UNCH .10 12 1690 ---- ---- ---- ---- .10 -.10 .20 1 1695 ---- ---- ---- ---- .10 -.10 .20 1 1700 ---- ---- ---- ---- .10 -.10 .20 19 1705 ---- ---- ---- ---- .10 -.10 .20 38 1710 ---- ---- ---- ---- .10 -.10 .20 81 1715 ---- ---- ---- ---- .10 -.10 .20 9 1720 .20 .20 .20 .20 .10 -.20 1 .30 10 1725 .20 .20 .20 .20 .10 -.20 1 .30 16 1730 ---- ---- .20A .20A .10 -.20 .30 2 4 1735 ---- ---- .20A .20A .20 -.20 .40 1740 ---- ---- .30A .30A .20 -.20 .40 17 1745 ---- ---- .30A .30A .20 -.20 3 .40 39 1750 .30 .30 .30 .30 .20 -.30 1 .50 2 14 1755 ---- ---- .30A .30A .30 -.30 .60 6 1760 ---- ---- .40A .40A .30 -.30 .60 1765 ---- ---- .40A .40A .40 -.30 .70 1 6 1770 ---- ---- .40A .40A .40 -.40 .80 2 1775 ---- ---- .50A .50A .50 -.40 .90 22 1780 ---- ---- .50A .50A .50 -.60 1.10 12 1785 ---- ---- .60A .60A .60 -.60 1.20 11 1790 ---- ---- .70A .70A .70 -.70 1.40 11 1795 ---- ---- .70A .70A .80 -.80 1.60 11 1800 ---- ---- .80A .80A .90 -1.00 1.90 3 110 1805 ---- ---- .90A .90A 1.00 -1.20 2.20 11 1810 1.30 1.30 1.10A 1.70B 1.20 -1.30 19 2.50 13 1815 ---- ---- 1.20A 1.20A 1.30 -1.60 2.90 1 12 1820 2.50 2.50 1.40A 1.40A 1.50 -1.80 1 3.30 3 1825 2.30 2.30 1.60A 1.70A 1.70 -2.10 1 3.80 15 1830 ---- ---- 1.90A 1.90A 2.00 -2.40 4.40 10 1835 ---- ---- 2.20A 2.20A 2.30 -2.70 5.00 2 1840 2.60 2.60 2.50A 2.60 2.70 -3.10 1 5.80 7 10 1845 ---- ---- 2.80A 2.80A 3.10 -3.50 6.60 1 1850 ---- ---- 3.30A 3.30A 3.60 -4.00 7.60 1 8 1855 3.90 3.90 3.70A 6.50B 4.10 -4.60 13 8.70 3 1860 5.00 5.20 4.30A 4.50A 4.80 -5.10 30 9.90 150 1865 ---- ---- 5.00A 5.00A 5.50 -5.80 11.30 177 177 1870 ---- ---- 5.70A 5.70A 6.40 -6.50 12.90 41 40 1875 ---- ---- 6.60A 6.60A 7.40 -7.20 14.60 1 1880 ---- ---- 7.60A 7.60A 8.50 -8.00 2 16.50 1885 ---- ---- 8.70A 8.70A 9.80 -8.80 2 18.60 1890 ---- ---- 10.00A 10.00A 11.30 -9.60 20.90 1895 ---- ---- 11.50A 11.50A 12.90 -10.50 23.40 5 1900 ---- ---- 13.20A 13.20A 14.80 -11.20 26.00 1905 ---- ---- 15.00A 15.00A 16.80 -12.00 28.80 1 1 1910 27.40 27.40 17.00A 17.00A 19.00 -12.80 10 31.80 1 1 1915 ---- ---- 19.20A 19.20A 21.50 -13.50 35.00 1920 23.50 23.50 21.70A 22.40A 24.10 -14.20 1 38.30 1925 ---- ---- 24.40A 24.40A 26.90 -14.90 41.80 1930 ---- ---- 27.20A 27.20A 30.00 -15.40 45.40 1935 ---- ---- 30.10A 30.10A 33.20 -16.00 49.20 1940 ---- ---- 33.30A 33.30A 36.60 -16.50 53.10 1945 ---- ---- 36.60A 36.60A 40.10 -17.00 57.10 1950 ---- ---- 40.10A 40.10A 43.80 -17.40 61.20 1955 ---- ---- 43.80A 43.80A 47.70 -17.70 65.40 1960 ---- ---- 47.60A 47.60A 51.60 -18.10 69.70 1965 ---- ---- 51.50A 51.50A 55.70 -18.30 74.00 1970 ---- ---- 55.60A 55.60A 60.00 -18.50 78.50 1975 ---- ---- 59.70A 59.70A 64.30 -18.70 83.00 1980 ---- ---- 64.00A 64.00A 68.70 -18.80 87.50 1985 ---- ---- 68.30A 68.30A 73.10 -19.10 92.20 1990 ---- ---- 72.70A 72.70A 77.70 -19.10 96.80 1995 ---- ---- 77.20A 77.20A 82.30 -19.20 101.50 2000 ---- ---- 81.80A 81.80A 86.90 -19.40 106.30 2005 ---- ---- 86.40A 86.40A 91.60 -19.50 111.10 2010 ---- ---- 91.00A 91.00A 96.30 -19.60 115.90 2015 ---- ---- 95.70A 95.70A 101.10 -19.60 120.70 2020 ---- ---- 100.50A 100.50A 105.90 -19.60 125.50 2025 ---- ---- 105.30A 105.30A 110.70 -19.70 130.40 2030 ---- ---- 110.10A 110.10A 115.60 -19.70 135.30 2035 ---- ---- 115.40A 115.40A 120.40 -19.80 140.20 2040 ---- ---- 120.30A 120.30A 125.30 -19.80 145.10 2045 ---- ---- 125.10A 125.10A 130.20 -19.80 150.00 2050 ---- ---- 129.50A 129.50A 135.10 -19.90 155.00 2055 ---- ---- 134.90A 134.90A 140.00 -19.90 159.90 2060 ---- ---- 139.90A 139.90A 145.00 -19.90 164.90 2065 ---- ---- 144.80A 144.80A 149.90 -19.90 169.80 2070 ---- ---- 149.80A 149.80A 154.90 -19.90 174.80 2075 ---- ---- 154.10A 154.10A 159.80 -19.90 179.70 2080 ---- ---- 159.60A 159.60A 164.80 -19.90 184.70 2085 ---- ---- 164.60A 164.60A 169.70 -20.00 189.70 2090 ---- ---- 169.60A 169.60A 174.70 -19.90 194.60 2095 ---- ---- 174.60A 174.60A 179.70 -19.90 199.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 237 1360 OG FEB23 Gold Option CALL 1000 ---- 903.90B ---- 903.80B 898.80 +19.90 878.90 1025 ---- 878.90B ---- 878.80B 873.80 +19.90 853.90 1050 ---- 853.90B ---- 853.80B 848.80 +19.90 828.90 1075 ---- 828.90B ---- 828.80B 823.80 +19.90 803.90 1100 ---- 803.90B ---- 803.80B 798.80 +19.90 778.90 1125 ---- 778.90B ---- 778.80B 773.80 +19.90 753.90 1150 ---- 753.90B ---- 753.80B 748.80 +19.90 728.90 1175 ---- 728.90B ---- 728.80B 723.80 +19.90 703.90 1200 ---- 703.80B ---- 703.70B 698.80 +19.90 678.90 1 1225 ---- 678.90B ---- 678.80B 673.80 +19.90 653.90 1250 ---- 654.00B ---- 653.90B 648.80 +19.90 628.90 1275 ---- 628.90B ---- 628.60B 623.80 +19.90 603.90 1300 ---- 603.80B ---- 603.60B 598.80 +19.90 578.90 1325 ---- 578.90B ---- 578.70B 573.80 +19.90 553.90 1350 ---- 554.00B ---- 553.90B 548.80 +19.90 528.90 5 1360 ---- 543.90B ---- 543.70B 538.80 +19.90 518.90 1370 ---- 533.90B ---- 533.80B 528.80 +19.90 508.90 1375 ---- 528.90B ---- 528.80B 523.80 +19.90 503.90 1380 ---- 523.90B ---- 523.80B 518.80 +19.90 498.90 1390 ---- 513.90B ---- 513.80B 508.80 +19.90 488.90 1400 ---- 503.90B ---- 503.50B 498.80 +19.90 478.90 1410 ---- 493.90B ---- 493.80B 488.80 +19.90 468.90 1420 ---- 483.90B ---- 483.80B 478.80 +19.90 458.90 1425 ---- 478.90B ---- 478.80B 473.80 +19.90 453.90 1430 ---- 473.90B ---- 473.80B 468.80 +19.90 448.90 1440 ---- 463.90B ---- 463.70B 458.80 +19.90 438.90 1445 ---- 458.90B ---- 458.70B 453.80 +19.90 433.90 1450 ---- 454.00B ---- 453.70B 448.80 +19.90 428.90 1455 ---- 448.90B ---- 448.70B 443.80 +19.90 423.90 1460 ---- 443.90B ---- 443.70B 438.80 +19.90 418.90 1465 ---- 438.90B ---- 438.70B 433.80 +19.90 413.90 1470 ---- 433.90B ---- 433.70B 428.80 +19.90 408.90 1475 ---- 429.00B ---- 428.90B 423.80 +19.90 403.90 1480 ---- 424.00B ---- 423.90B 418.80 +19.90 398.90 1485 ---- 419.00B ---- 418.90B 413.80 +19.90 393.90 1490 ---- 414.00B ---- 413.90B 408.80 +19.90 388.90 1495 ---- 409.00B ---- 408.90B 403.80 +19.90 383.90 1500 ---- 404.00B ---- 403.90B 398.80 +19.90 378.90 1505 ---- 399.50B ---- 399.50B 393.80 +19.90 373.90 1510 ---- 394.50B ---- 394.50B 388.80 +19.90 368.90 1515 ---- 389.50B ---- 389.50B 383.80 +19.90 363.90 2 1520 ---- 384.50B ---- 384.50B 378.80 +19.90 358.90 1525 ---- 379.50B ---- 379.50B 373.80 +19.90 353.90 1530 ---- 374.50B ---- 374.50B 368.80 +19.90 348.90 1535 ---- 369.50B ---- 369.50B 363.80 +19.90 343.90 1540 ---- 364.50B ---- 364.50B 358.80 +19.90 338.90 1545 ---- 359.50B ---- 359.50B 353.80 +19.90 333.90 1550 ---- 354.50B ---- 354.50B 348.80 +19.90 328.90 1 1555 ---- 349.50B ---- 349.50B 343.80 +19.90 323.90 1560 ---- 344.50B ---- 344.50B 338.80 +19.90 318.90 1565 ---- 339.50B ---- 339.50B 333.80 +19.90 313.90 1570 ---- 334.50B ---- 334.50B 328.80 +19.90 308.90 1575 ---- 329.50B ---- 329.50B 323.80 +19.90 303.90 1580 ---- 324.50B ---- 324.50B 318.80 +19.90 298.90 1585 ---- 319.50B ---- 319.50B 313.80 +19.90 293.90 1590 ---- 314.50B ---- 314.50B 308.80 +19.90 288.90 1595 ---- 309.50B ---- 309.50B 303.80 +19.90 283.90 1600 ---- 304.50B ---- 304.50B 298.80 +19.90 278.90 27 1605 ---- 299.50B ---- 299.50B 293.80 +19.90 273.90 1610 ---- 294.50B ---- 294.50B 288.80 +19.90 268.90 50 1615 ---- 289.50B ---- 289.50B 283.80 +19.90 263.90 1 1620 ---- 284.50B ---- 284.50B 278.80 +19.90 258.90 2 1625 ---- 279.50B ---- 279.50B 273.80 +19.90 253.90 12 1630 ---- 274.50B ---- 274.50B 268.80 +19.90 248.90 8 1635 ---- 269.50B ---- 269.50B 263.80 +19.90 243.90 56 1640 ---- 264.50B ---- 264.50B 258.80 +19.90 238.90 7 1645 ---- 259.50B ---- 259.50B 253.80 +19.90 233.90 3 1650 ---- 254.50B ---- 254.50B 248.80 +19.90 228.90 114 1655 ---- 249.50B ---- 249.50B 243.80 +19.90 223.90 12 1660 ---- 244.50B ---- 244.50B 238.80 +19.90 218.90 1286 1665 ---- 239.50B ---- 239.50B 233.80 +19.90 213.90 3 1670 ---- 234.50B ---- 234.50B 228.80 +19.90 208.90 726 1675 ---- 229.50B ---- 229.50B 223.80 +19.90 203.90 1129 1680 ---- 224.50B ---- 224.50B 218.80 +19.90 198.90 186 1685 ---- 219.50B ---- 219.50B 213.80 +19.80 194.00 216 1690 ---- 214.50B ---- 214.50B 208.80 +19.80 189.00 317 1695 ---- 209.50B ---- 209.50B 203.80 +19.80 184.00 60 1700 ---- 204.50B ---- 204.50B 198.80 +19.80 179.00 1 1624 1705 ---- 199.50B ---- 199.50B 193.80 +19.80 174.00 86 1710 ---- 194.50B ---- 194.50B 188.80 +19.80 169.00 53 1715 ---- 189.50B ---- 189.50B 183.80 +19.80 4 164.00 193 1720 ---- 184.50B ---- 184.50B 178.80 +19.80 159.00 176 1725 ---- 179.80B ---- 179.80B 173.80 +19.70 154.10 228 1730 ---- 174.50B ---- 174.50B 168.80 +19.70 149.10 276 1735 ---- 169.50B ---- 169.50B 163.80 +19.70 144.10 210 1740 ---- 164.60B ---- 164.60B 158.80 +19.60 139.20 949 1745 ---- 159.60B ---- 159.60B 153.90 +19.70 134.20 104 1750 ---- 154.90B ---- 154.90B 148.90 +19.60 129.30 3401 1755 ---- 149.60B ---- 149.60B 143.90 +19.60 124.30 317 1760 ---- 144.70B ---- 144.60B 139.00 +19.60 119.40 1966 1765 ---- 139.80B ---- 139.70B 134.00 +19.50 114.50 421 1770 ---- 134.80B ---- 134.70B 129.10 +19.40 109.70 1445 1775 ---- 130.00B ---- 130.00B 124.10 +19.30 104.80 457 1780 ---- 124.90B ---- 124.80B 119.20 +19.20 100.00 473 1785 ---- 120.00B ---- 119.90B 114.30 +19.10 95.20 483 1790 98.20 115.00B 98.20 115.00B 109.40 +18.90 2 90.50 987 1795 ---- 110.10B ---- 110.10B 104.50 +18.80 85.70 165 1800 88.50 105.40B 88.50 103.60B 99.60 +18.50 2 81.10 13 3220 1805 ---- 100.40B ---- 100.40B 94.70 +18.20 76.50 432 1810 81.50 95.50B 81.50 75.30A 89.90 +18.00 2 71.90 428 1815 74.20 90.90B 74.20 90.80B 85.20 +17.80 1 67.40 477 1820 76.60 86.10B 76.60 83.80B 80.40 +17.40 3 63.00 832 1825 70.50 81.40B 70.10 74.80A 75.70 +17.00 6 58.70 6 1367 1830 64.90 76.70B 64.90 74.40B 71.10 +16.60 4 54.50 13 539 1835 61.50 72.00B 60.00 70.30B 66.50 +16.10 7 50.40 1 1189 1840 56.80 67.50B 56.40 65.70B 62.00 +15.60 9 46.40 4 1548 1845 ---- 63.00B ---- 62.90B 57.60 +15.00 42.60 4 749 1850 51.00 58.60B 47.50 56.30B 53.30 +14.30 326 39.00 241 6039 1855 48.10 54.30B 44.00 37.00A 49.10 +13.60 7 35.50 3 553 1860 34.80 50.10B 33.50A 33.90A 45.00 +12.70 104 32.30 194 1674 1865 ---- 46.00B ---- 45.90B 41.10 +11.90 6 29.20 16 543 1870 30.10 42.10B 29.80 40.40B 37.40 +11.10 109 26.30 11 878 1875 26.60 38.30B 24.90 36.70B 33.80 +10.20 191 23.60 137 1789 1880 24.90 34.70B 21.60 30.00A 30.40 +9.30 338 21.10 456 1274 1885 22.20 31.30B 18.90A 29.50B 27.20 +8.30 192 18.90 86 796 1890 18.40 28.20B 16.70A 19.20A 24.30 +7.50 84 16.80 30 785 1895 17.00 25.20B 14.60A 22.70A 21.60 +6.70 46 14.90 25 725 1900 13.80 22.60B 12.90A 21.00B 19.00 +5.80 1836 13.20 1455 9024 1905 16.30 20.00B 11.20A 16.40A 16.80 +5.20 184 11.60 126 441 1910 12.60 17.70B 9.70A 14.30A 14.70 +4.50 715 10.20 102 733 1915 13.10 15.60B 8.50A 8.50A 12.80 +3.90 120 8.90 88 573 1920 9.50 13.60B 7.30A 12.60B 11.10 +3.30 167 7.80 38 547 1925 9.10 12.10 6.30A 9.70A 9.60 +2.80 1413 6.80 1090 3253 1930 10.20 10.40B 5.50A 9.50B 8.30 +2.30 192 6.00 18 316 1935 5.50 9.10B 4.80 8.20B 7.20 +2.00 100 5.20 34 376 1940 5.80 7.90B 4.10A 7.10B 6.20 +1.70 161 4.50 51 695 1945 6.70 6.80B 3.60A 6.10B 5.30 +1.40 13 3.90 6 105 1950 4.20 6.00 3.00 5.10B 4.60 +1.20 831 3.40 464 2987 1955 5.00 5.10B 2.70A 2.70A 3.90 +.90 187 3.00 10 179 1960 3.50 4.40B 2.30 3.90B 3.40 +.80 95 2.60 273 388 1965 2.80 3.80B 2.10A 3.80B 2.90 +.70 108 2.20 5 212 1970 2.20 3.20 1.80A 2.80B 2.50 +.60 57 1.90 7 239 1975 2.20 2.80B 1.60A 2.30A 2.20 +.50 72 1.70 28 592 1980 ---- 2.40B 1.40A 2.40B 1.90 +.40 125 1.50 1 258 1985 1.90 2.10B 1.30 1.90B 1.60 +.30 341 1.30 44 428 1990 1.30 1.80B 1.10A 1.60B 1.40 +.30 2 1.10 1 298 1995 1.20 1.50B 1.00A 1.50B 1.30 +.30 14 1.00 19 69 2000 1.00 1.30 .90A 1.20 1.10 +.20 419 .90 139 3422 2005 1.10 1.10 .80A 1.10B 1.00 +.20 3 .80 85 2010 ---- 1.00B ---- 1.00B .90 +.20 5 .70 4 131 2015 ---- .90B ---- .90B .80 +.20 2 .60 101 2020 .70 .70 .70 .70 .70 +.10 7 .60 281 2025 .70 .70 .70 .70 .60 +.10 4 .50 65 1266 2030 .60 .70 .60 .70 .50 UNCH 2 .50 2 171 2035 .40 .50 .40 .50 .50 +.10 4 .40 89 2040 .40 .50 .40 .50 .40 UNCH 3 .40 422 2045 .40 .40 .40 .40 .40 +.10 1 .30 528 2050 .40 .40 .40 .40 .30 UNCH 212 .30 14 1507 2055 .40 .40 .40 .40 .30 UNCH 1 .30 54 2060 ---- ---- ---- ---- .30 UNCH .30 79 2065 .20 .30 .20 .30 .20 UNCH 3 .20 1 33 2070 .40 .40 .40 .30A .20 UNCH 4 .20 144 2075 .30 .30 .30 .30 .20 UNCH 4 .20 70 239 2080 ---- ---- ---- ---- .20 UNCH .20 2 144 2085 .20 .20 .20 .20 .20 UNCH 14 .20 3 43 2090 ---- ---- ---- ---- .10 -.10 .20 46 2095 ---- ---- ---- ---- .10 -.10 .20 90 2100 .20 .30 .10 .20 .10 UNCH 74 .10 3 1568 2105 .20 .20 .20 .20 .10 UNCH 10 .10 8 2110 ---- .20B ---- .20B .10 UNCH .10 67 2115 ---- ---- ---- ---- .10 UNCH .10 21 2120 ---- ---- ---- ---- .10 UNCH .10 505 2125 ---- ---- ---- ---- .10 UNCH .10 75 2130 ---- ---- ---- ---- .10 UNCH .10 19 2135 .10 .10 .10 .10 .10 UNCH 21 .10 32 2140 ---- ---- ---- ---- .10 UNCH .10 27 2145 .10 .10 .10 .10 .10 UNCH 3 .10 4 2150 .10 .10 .10 .10 .10 UNCH 25 .10 1 549 2155 .10 .10 .10 .10 .10 UNCH 14 .10 16 2160 .10 .10 .10 .10 .10 UNCH 16 .10 12 2165 .10 .10 .10 .10 .10 UNCH 25 .10 2 56 2170 ---- ---- ---- ---- .10 UNCH .10 73 2175 .10 .10 .10 .10 .10 UNCH 15 .10 151 2180 ---- ---- ---- ---- .10 UNCH .10 12 2185 ---- ---- ---- ---- .10 UNCH .10 27 2190 ---- ---- ---- ---- .10 UNCH .10 85 2195 ---- ---- ---- ---- .10 UNCH .10 4 2200 ---- ---- ---- ---- .10 UNCH .10 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 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 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 ---- 1003.90B ---- 1003.80B 998.80 +19.90 978.90 950 ---- 953.90B ---- 953.80B 948.80 +19.90 928.90 975 ---- 928.90B ---- 928.80B 923.80 +19.90 903.90 OG MAR23 Gold Option CALL 1000 ---- 920.20B ---- 920.10B 915.50 +20.00 895.50 1025 ---- 895.50B ---- 895.40B 890.50 +20.00 870.50 1050 ---- 870.30B ---- 870.20B 865.50 +20.00 845.50 1075 ---- 845.20B ---- 845.10B 840.50 +20.00 820.50 1100 ---- 820.40B ---- 820.30B 815.50 +20.00 795.50 1125 ---- 795.30B ---- 795.20B 790.50 +20.00 770.50 1150 ---- 770.40B ---- 770.30B 765.50 +20.00 745.50 1175 ---- 745.30B ---- 745.20B 740.50 +20.00 720.50 1200 ---- 720.40B ---- 720.20B 715.50 +20.00 695.50 1225 ---- 695.30B ---- 695.10B 690.50 +20.00 670.50 1250 ---- 670.40B ---- 670.20B 665.50 +20.00 645.50 1275 ---- 645.40B ---- 645.10B 640.50 +20.00 620.50 1300 ---- 620.40B ---- 620.00B 615.50 +20.00 595.50 1325 ---- 595.40B ---- 595.10B 590.50 +20.00 570.50 1350 ---- 570.40B ---- 570.20B 565.50 +20.00 545.50 3 1360 ---- 560.30B ---- 560.20B 555.50 +20.00 535.50 1370 ---- 550.40B ---- 550.20B 545.50 +20.00 525.50 1375 ---- 545.40B ---- 545.20B 540.50 +20.00 520.50 1380 ---- 540.40B ---- 540.30B 535.50 +20.00 515.50 1390 ---- 530.60B ---- 530.50B 525.50 +20.00 505.50 1400 ---- 520.40B ---- 520.30B 515.50 +20.00 495.50 1410 ---- 510.50B ---- 510.40B 505.50 +20.00 485.50 1420 ---- 500.50B ---- 500.40B 495.50 +20.00 475.50 1425 ---- 495.40B ---- 495.30B 490.50 +20.00 470.50 1430 ---- 490.50B ---- 490.40B 485.50 +20.00 465.50 1440 ---- 480.50B ---- 480.40B 475.50 +20.00 455.50 1450 ---- 470.40B ---- 470.30B 465.50 +20.00 445.50 1460 ---- 460.50B ---- 460.40B 455.50 +20.00 435.50 1465 ---- 455.50B ---- 455.40B 450.50 +20.00 430.50 1470 ---- 450.50B ---- 450.40B 445.50 +20.00 425.50 1475 ---- 445.50B ---- 445.40B 440.50 +20.00 420.50 1480 ---- 440.50B ---- 440.40B 435.50 +20.00 415.50 1485 ---- 435.50B ---- 435.40B 430.50 +20.00 410.50 1490 ---- 430.50B ---- 430.40B 425.50 +20.00 405.50 1495 ---- 425.50B ---- 425.40B 420.50 +20.00 400.50 1500 ---- 420.50B ---- 420.40B 415.50 +20.00 395.50 1505 ---- 415.50B ---- 415.40B 410.50 +20.00 390.50 1510 ---- 410.50B ---- 410.40B 405.50 +20.00 385.50 1515 ---- 405.50B ---- 405.40B 400.50 +20.00 380.50 1520 ---- 400.40B ---- 400.20B 395.50 +20.00 375.50 1525 ---- 396.00B ---- 396.00B 390.50 +20.00 370.50 1 1530 ---- 390.90B ---- 390.90B 385.50 +20.00 365.50 1535 ---- 386.00B ---- 386.00B 380.50 +20.00 360.50 1540 ---- 380.90B ---- 380.90B 375.50 +20.00 355.50 1545 ---- 376.00B ---- 376.00B 370.50 +20.00 350.50 1550 ---- 370.90B ---- 370.90B 365.50 +20.00 345.50 1555 ---- 366.00B ---- 366.00B 360.50 +20.00 340.50 1560 ---- 360.90B ---- 360.90B 355.50 +20.00 335.50 1565 ---- 356.00B ---- 356.00B 350.50 +20.00 330.50 1570 ---- 350.90B ---- 350.90B 345.50 +20.00 325.50 1575 ---- 346.00B ---- 346.00B 340.50 +20.00 320.50 1580 ---- 340.90B ---- 340.90B 335.50 +20.00 315.50 1585 ---- 336.00B ---- 336.00B 330.50 +20.00 310.50 1590 ---- 330.90B ---- 330.90B 325.50 +20.00 305.50 1595 ---- 326.00B ---- 326.00B 320.50 +20.00 300.50 1 1600 ---- 320.90B ---- 320.90B 315.50 +20.00 295.50 9 1605 ---- 316.00B ---- 316.00B 310.50 +20.00 290.50 9 1610 ---- 310.90B ---- 310.90B 305.50 +20.00 1 285.50 4 1615 ---- 306.00B ---- 306.00B 300.50 +20.00 280.50 2 1620 ---- 301.00B ---- 301.00B 295.50 +20.00 275.50 1 1625 ---- 296.00B ---- 296.00B 290.50 +19.90 270.60 6 1630 ---- 291.00B ---- 291.00B 285.50 +19.90 265.60 3 1635 ---- 286.00B ---- 286.00B 280.50 +19.90 260.60 1 1640 ---- 281.00B ---- 281.00B 275.50 +19.90 255.60 4 1645 ---- 276.00B ---- 276.00B 270.50 +19.80 250.70 12 1650 ---- 271.40B ---- 271.40B 265.50 +19.80 245.70 115 1655 ---- 266.10B ---- 266.10B 260.60 +19.90 240.70 1 25 1660 ---- 261.20B ---- 261.20B 255.60 +19.80 235.80 10 1665 ---- 256.20B ---- 256.20B 250.60 +19.80 230.80 9 1670 ---- 251.20B ---- 251.20B 245.60 +19.70 225.90 14 1675 ---- 246.60B ---- 246.50B 240.70 +19.80 220.90 98 1680 ---- 241.30B ---- 241.30B 235.70 +19.70 216.00 243 1685 ---- 236.40B ---- 236.30B 230.80 +19.70 211.10 84 1690 ---- 231.40B ---- 231.40B 225.80 +19.60 206.20 262 1695 ---- 226.50B ---- 226.40B 220.90 +19.60 201.30 10 1700 ---- 221.80B ---- 221.80B 216.00 +19.60 196.40 412 1705 ---- 216.60B ---- 216.60B 211.10 +19.60 191.50 12 1710 ---- 211.70B ---- 211.70B 206.20 +19.50 186.70 64 1715 ---- 206.80B ---- 206.80B 201.30 +19.50 181.80 5 1720 ---- 201.90B ---- 201.80B 196.40 +19.40 177.00 22 1725 ---- 197.30B ---- 197.20B 191.50 +19.30 172.20 308 1730 ---- 192.10B ---- 192.10B 186.60 +19.20 167.40 18 1735 ---- 187.20B ---- 187.20B 181.80 +19.20 162.60 32 1740 ---- 182.40B ---- 182.40B 176.90 +19.00 157.90 17 1745 ---- 177.50B ---- 177.50B 172.10 +19.00 153.10 271 1750 ---- 173.00B ---- 172.90B 167.30 +18.90 148.40 507 1755 ---- 167.90B ---- 167.90B 162.50 +18.70 143.80 31 1760 ---- 163.10B ---- 163.10B 157.70 +18.60 139.10 158 1765 ---- 158.30B ---- 158.30B 152.90 +18.40 134.50 410 1770 ---- 153.50B ---- 153.50B 148.20 +18.30 129.90 213 1775 137.40 149.10B 137.40 128.80A 143.50 +18.10 2 125.40 1 952 1780 129.80 144.20B 129.80 144.20B 138.80 +17.90 1 120.90 160 1785 128.50 139.50B 124.80 119.70A 134.10 +17.70 18 116.40 1 833 1790 123.60 134.90B 120.20 115.20A 129.50 +17.50 5 112.00 32 1795 ---- 130.30B ---- 130.20B 124.90 +17.20 107.70 41 1800 114.20 125.90B 114.20 123.80B 120.40 +17.00 2 103.40 11 3329 1805 121.30 121.40B 109.70 119.20B 115.90 +16.80 3 99.10 54 1810 105.00 116.90B 105.00 97.80A 111.40 +16.40 1 95.00 276 1815 99.50 112.50B 99.50 112.50B 107.00 +16.10 1 90.90 1 610 1820 103.00 108.10B 90.00 106.20B 102.70 +15.90 32 86.80 401 1825 98.20 103.80B 93.30 85.40A 98.40 +15.50 3 82.90 1 599 1830 ---- 99.60B ---- 99.50B 94.20 +15.10 79.10 2 99 1835 ---- 95.40B ---- 95.40B 90.00 +14.70 10 75.30 43 1840 80.70 91.30B 80.70 89.30B 85.90 +14.30 5 71.60 418 1845 ---- 87.30B ---- 87.20B 81.90 +13.80 68.10 84 1850 75.50 83.30B 75.50 74.60A 78.00 +13.40 1 64.60 8 2977 1855 71.00 79.40B 71.00 63.00A 74.20 +12.90 2 61.30 3 294 1860 ---- 75.70B ---- 75.60B 70.50 +12.50 1 58.00 13 372 1865 63.00 72.00B 63.00 72.00B 66.90 +12.00 1 54.90 150 1870 ---- 68.40B ---- 68.40B 63.40 +11.50 650 51.90 753 1875 58.20 64.90B 58.20 59.90A 60.00 +11.00 100 49.00 4 1592 1880 55.00 61.50B 55.00 59.60B 56.70 +10.50 2 46.20 2 338 1885 48.40 58.30B 48.40 44.50A 53.60 +10.00 12 43.60 1 120 1890 49.00 55.10B 49.00 53.20B 50.50 +9.50 2 41.00 8 71 1895 44.50 52.10B 44.50 50.20B 47.60 +9.00 7 38.60 26 166 1900 40.30 49.20B 35.00 44.30A 44.80 +8.50 1598 36.30 1388 5912 1905 38.20 46.40B 38.20 44.60B 42.20 +8.20 60 34.00 26 96 1910 35.50 43.70B 34.50 39.70A 39.60 +7.70 351 31.90 80 1317 1915 ---- 41.10B ---- 41.10B 37.10 +7.20 19 29.90 38 70 1920 32.10 38.70B 28.20 37.00B 34.80 +6.80 1160 28.00 13 530 1925 34.60 36.30B 26.30A 34.70B 32.60 +6.40 361 26.20 26 3459 1930 30.50 34.10B 24.60A 30.10A 30.50 +6.00 357 24.50 1 139 1935 31.10 32.00B 22.90A 30.50B 28.50 +5.60 42 22.90 2 90 1940 26.70 29.90B 21.30A 21.30A 26.60 +5.20 156 21.40 22 230 1945 23.50 28.00B 19.90A 26.70B 24.80 +4.90 11 19.90 5 53 1950 19.50 26.20B 18.50A 24.90B 23.10 +4.50 1886 18.60 1209 4953 1955 20.00 24.50B 17.20A 21.80A 21.50 +4.20 541 17.30 35 725 1960 19.30 22.90B 16.00A 21.70B 20.10 +4.00 45 16.10 65 189 1965 16.40 21.30B 14.90A 20.20B 18.70 +3.70 6 15.00 5 92 1970 15.60 19.90B 13.90A 18.80B 17.30 +3.30 511 14.00 29 450 1975 14.70 18.60B 12.90A 12.90A 16.10 +3.10 312 13.00 305 842 1980 15.40 17.30B 12.00A 16.30B 15.00 +2.90 167 12.10 26 344 1985 15.00 16.10B 11.10A 15.10B 13.90 +2.60 6 11.30 2 44 1990 12.50 15.10B 10.30A 13.30A 12.90 +2.40 297 10.50 27 615 1995 12.40 14.00B 9.60A 12.30A 12.00 +2.20 2 9.80 110 2000 10.20 13.10B 8.90A 11.50A 11.10 +2.00 897 9.10 310 6325 2005 ---- 12.10B 8.30A 12.10B 10.30 +1.90 2 8.40 1 93 2010 8.80 11.30B 7.70A 10.50B 9.60 +1.70 3 7.90 2 163 2015 8.00 10.50B 7.20A 9.70B 8.90 +1.60 7 7.30 3 34 2020 8.40 9.70B 6.70A 6.70A 8.30 +1.50 9 6.80 7 115 2025 8.10 9.10B 6.20A 8.40B 7.70 +1.40 109 6.30 15 188 2030 6.80 8.40B 5.70A 7.10A 7.10 +1.20 533 5.90 11 2792 2035 ---- 7.80B 5.40A 7.80B 6.60 +1.10 4 5.50 84 2040 5.60 7.30B 5.00A 5.70A 6.20 +1.10 22 5.10 3 187 2045 5.10 6.80B 4.70A 6.80B 5.70 +.90 51 4.80 1 140 2050 4.90 6.30B 4.20 5.80B 5.30 +.80 756 4.50 80 3586 2055 4.50 5.80B 3.80 5.00A 4.90 +.70 53 4.20 4 31 2060 4.00 5.40B 3.80A 5.40B 4.60 +.70 3 3.90 4 80 2065 3.80 5.00B 3.50A 4.60B 4.30 +.70 5 3.60 41 2070 3.70 4.70B 3.30A 4.30B 4.00 +.60 25 3.40 1 176 2075 3.80 4.40B 3.10 3.90A 3.70 +.50 10 3.20 709 6050 2080 3.10 4.10B 2.90A 3.70A 3.50 +.50 5 3.00 3 131 2085 3.00 3.80B 2.70A 3.30A 3.20 +.40 35 2.80 1 29 2090 3.20 3.50B 2.50A 3.10A 3.00 +.40 3 2.60 8 74 2095 3.00 3.30B 2.40A 3.10B 2.80 +.30 8 2.50 12 36 2100 2.30 3.10B 2.20 2.90 2.60 +.30 222 2.30 29 3261 2105 2.80 2.90B 2.10A 2.70B 2.50 +.30 4 2.20 5 54 2110 ---- 2.70B 2.00A 2.00A 2.30 +.20 2.10 25 324 2115 2.00 2.50B 2.00 2.50B 2.20 +.30 14 1.90 119 2120 1.90 2.30 1.80A 1.80A 2.00 +.20 4 1.80 12 181 2125 ---- 2.20B 1.60A 1.60A 1.90 +.20 1.70 11 86 2130 ---- 2.00B ---- 2.00B 1.80 +.20 2 1.60 1 47 2135 2.00 2.00 2.00 1.50A 1.70 +.20 1 1.50 1 16 2140 ---- 1.80B 1.40A 1.40A 1.60 +.10 1.50 100 2145 ---- 1.70B ---- 1.70B 1.50 +.10 1.40 7 2150 1.40 1.60B 1.20A 1.30A 1.40 +.10 18 1.30 17 1567 2155 1.30 1.50B 1.30 1.50B 1.30 +.10 1 1.20 11 2160 ---- 1.40B ---- 1.40B 1.20 UNCH 1.20 45 2165 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 226 2170 ---- 1.20B 1.00A 1.00A 1.10 UNCH 1.10 46 2175 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 44 2180 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 137 2185 1.00 1.10B 1.00 1.00 .90 UNCH 1 .90 37 2190 ---- 1.00B ---- 1.00B .90 UNCH .90 23 105 2195 ---- 1.00B ---- 1.00B .90 +.10 5 .80 26 2200 ---- .90B ---- .90B .80 UNCH 6 .80 3 6217 2205 ---- ---- ---- ---- .80 UNCH 23 .80 4 2210 ---- .80B ---- .80B .70 UNCH .70 4 2215 ---- .80B ---- .80B .70 UNCH .70 28 2220 ---- ---- ---- ---- .70 UNCH .70 43 2225 ---- .70B ---- .70B .70 +.10 .60 62 2230 .60 .60 .60 .60 .60 UNCH 1 .60 22 2235 ---- ---- ---- ---- .60 UNCH .60 3 1 2240 ---- ---- ---- ---- .60 UNCH .60 42 2245 ---- ---- ---- ---- .60 +.10 .50 5 2250 ---- ---- ---- ---- .50 UNCH .50 2672 2255 ---- ---- ---- ---- .50 UNCH .50 1 2260 ---- ---- ---- ---- .50 UNCH .50 26 2265 ---- ---- ---- ---- .50 UNCH .50 6 2270 ---- ---- ---- ---- .50 +.10 .40 1 4 2275 ---- ---- ---- ---- .40 UNCH .40 38 2280 ---- ---- ---- ---- .40 UNCH .40 23 33 2290 ---- ---- ---- ---- .40 UNCH .40 17 2300 ---- .40B ---- .40B .40 +.10 .30 1 1837 2305 ---- ---- ---- ---- .40 +.10 .30 2 4 2310 ---- ---- ---- ---- .40 +.10 .30 24 2320 ---- ---- ---- ---- .30 UNCH 21 .30 49 2325 ---- ---- ---- ---- .30 UNCH .30 94 2330 ---- ---- ---- ---- .30 UNCH 1 .30 5 2340 ---- ---- ---- ---- .30 UNCH .30 41 2350 ---- .30B ---- .30B .30 +.10 1 .20 2 28 2360 ---- ---- ---- ---- .30 +.10 .20 76 2370 ---- ---- ---- ---- .30 +.10 .20 11 2375 ---- ---- ---- ---- .30 +.10 .20 245 2400 ---- ---- ---- ---- .20 UNCH .20 911 2425 ---- ---- ---- ---- .20 UNCH .20 174 2450 ---- ---- ---- ---- .20 UNCH .20 80 2475 ---- ---- ---- ---- .20 UNCH .20 109 2500 ---- ---- ---- ---- .20 UNCH .20 617 2525 ---- ---- ---- ---- .20 UNCH .20 230 2550 ---- ---- ---- ---- .20 UNCH .20 481 2600 ---- ---- ---- ---- .10 -.10 .20 137 2650 ---- ---- ---- ---- .10 UNCH .10 201 2700 ---- ---- ---- ---- .10 UNCH .10 1225 2750 ---- ---- ---- ---- .10 UNCH .10 457 2800 ---- ---- ---- ---- .10 UNCH .10 194 2850 ---- ---- ---- ---- .10 UNCH .10 182 2900 ---- ---- ---- ---- .10 UNCH .10 251 2950 ---- ---- ---- ---- .10 UNCH .10 3 425 3000 ---- ---- ---- ---- .10 UNCH .10 864 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 919.70B ---- 919.50B 915.50 +20.00 895.50 6 1025 ---- 894.80B ---- 894.50B 890.50 +20.00 870.50 1050 ---- 869.80B ---- 869.70B 865.50 +20.00 845.50 1075 ---- 844.80B ---- 844.70B 840.50 +20.00 820.50 1100 ---- 819.80B ---- 819.60B 815.50 +20.00 795.50 1125 ---- 794.80B ---- 794.60B 790.50 +20.00 770.50 1150 ---- 769.80B ---- 769.60B 765.50 +20.00 745.50 1175 ---- 744.80B ---- 744.80B 740.50 +20.00 720.50 1200 ---- 719.80B ---- 719.40B 715.50 +20.00 695.50 1225 ---- 694.90B ---- 694.70B 690.50 +20.00 670.50 1250 ---- 669.90B ---- 669.80B 665.50 +20.00 645.50 1 1275 ---- 645.00B ---- 644.90B 640.50 +20.00 620.50 1300 ---- 619.90B ---- 619.50B 615.50 +20.00 595.50 23 1325 ---- 594.90B ---- 594.70B 590.50 +20.00 570.50 1350 ---- 570.10B ---- 570.00B 565.50 +20.00 545.50 1360 ---- 560.00B ---- 559.80B 555.50 +20.00 535.50 1370 ---- 550.20B ---- 550.10B 545.50 +20.00 525.50 1375 ---- 545.10B ---- 545.00B 540.50 +20.00 520.50 1380 ---- 540.10B ---- 540.00B 535.50 +20.00 515.50 1390 ---- 530.10B ---- 530.00B 525.50 +20.00 505.50 1400 ---- 520.10B ---- 520.00B 515.50 +20.00 495.50 26 1410 ---- 510.10B ---- 510.00B 505.50 +20.00 485.50 1420 ---- 500.00B ---- 499.80B 495.50 +20.00 475.50 1425 ---- 495.10B ---- 495.00B 490.50 +20.00 470.50 1430 ---- 490.10B ---- 489.80B 485.50 +20.00 465.50 1440 ---- 480.00B ---- 479.90B 475.50 +20.00 455.50 1450 ---- 470.20B ---- 470.10B 465.50 +20.00 2 445.50 36 1460 ---- 460.20B ---- 460.10B 455.50 +20.00 435.50 1465 ---- 455.20B ---- 455.10B 450.50 +20.00 430.50 1470 ---- 450.20B ---- 450.10B 445.50 +20.00 425.50 1475 ---- 445.20B ---- 445.10B 440.50 +20.00 420.50 1480 ---- 440.20B ---- 440.10B 435.50 +20.00 415.50 1485 ---- 435.20B ---- 435.10B 430.50 +20.00 410.50 1490 ---- 430.20B ---- 430.10B 425.50 +20.00 405.50 1495 ---- 425.20B ---- 425.10B 420.50 +20.00 400.50 1500 ---- 420.20B ---- 420.10B 415.50 +20.00 395.50 1505 ---- 415.20B ---- 414.90B 410.50 +20.00 390.50 1510 ---- 410.10B ---- 409.70B 405.50 +20.00 385.50 1 1515 ---- 405.20B ---- 405.00B 400.50 +20.00 380.50 1520 ---- 400.10B ---- 400.00B 395.50 +20.00 375.50 1525 ---- 395.10B ---- 395.00B 390.50 +20.00 370.50 1530 ---- 390.10B ---- 390.00B 385.50 +20.00 365.50 1535 ---- 385.20B ---- 385.10B 380.50 +20.00 360.50 1540 ---- 380.20B ---- 380.00B 375.50 +20.00 355.50 1545 ---- 375.10B ---- 374.90B 370.50 +20.00 350.50 1550 ---- 370.30B ---- 370.20B 365.50 +20.00 345.50 8 1555 ---- 365.30B ---- 365.20B 360.50 +20.00 340.50 1560 ---- 360.30B ---- 360.20B 355.50 +20.00 335.50 1565 ---- 355.30B ---- 355.20B 350.50 +20.00 330.50 1570 ---- 350.20B ---- 350.10B 345.50 +20.00 325.50 1575 ---- 346.30B ---- 346.30B 340.50 +20.00 3 320.50 4 1580 ---- 340.40B ---- 340.30B 335.50 +19.90 315.60 1585 ---- 335.40B ---- 335.30B 330.50 +19.90 310.60 2 1590 ---- 330.30B ---- 330.10B 325.50 +19.90 305.60 1595 ---- 325.40B ---- 325.30B 320.60 +19.90 300.70 7 1600 ---- 321.50B ---- 321.50B 315.60 +19.90 295.70 6 83 1605 ---- 315.80B ---- 315.40B 310.60 +19.80 290.80 3 1610 ---- 310.50B ---- 310.40B 305.70 +19.90 285.80 7 1615 ---- 305.80B ---- 305.70B 300.70 +19.80 280.90 8 1620 ---- 300.90B ---- 300.40B 295.80 +19.80 276.00 12 1625 ---- 296.70B ---- 296.70B 290.80 +19.70 271.10 17 1630 ---- 291.00B ---- 290.90B 285.90 +19.70 266.20 6 1635 ---- 285.80B ---- 285.60B 281.00 +19.70 261.30 12 1640 ---- 281.10B ---- 280.70B 276.10 +19.70 256.40 14 1645 ---- 276.20B ---- 275.90B 271.20 +19.70 251.50 15 1650 254.70 272.10B 253.50 272.10B 266.30 +19.60 2 246.70 250 1655 ---- 266.40B ---- 266.00B 261.40 +19.60 241.80 27 1660 ---- 261.40B ---- 261.30B 256.50 +19.50 237.00 33 1665 ---- 256.70B ---- 256.60B 251.60 +19.40 232.20 28 1670 ---- 251.80B ---- 251.70B 246.70 +19.40 227.30 65 1675 230.50 247.70B 230.50 227.00A 241.90 +19.30 2 222.60 31 1680 ---- 242.10B ---- 241.80B 237.00 +19.20 217.80 11 1685 ---- 237.30B ---- 237.20B 232.20 +19.20 213.00 12 1690 ---- 232.50B ---- 232.40B 227.40 +19.10 208.30 15 1695 ---- 227.70B ---- 227.60B 222.60 +19.00 203.60 6 1700 221.90 223.60B 221.90 203.10A 217.80 +18.90 69 198.90 1 857 1705 ---- 218.10B ---- 217.80B 213.00 +18.80 194.20 226 1710 ---- 213.30B ---- 212.90B 208.20 +18.70 189.50 2 1715 ---- 208.60B ---- 208.30B 203.50 +18.60 184.90 252 1720 ---- 203.90B ---- 203.80B 198.80 +18.50 180.30 105 1725 ---- 199.90B ---- 199.90B 194.10 +18.40 175.70 2 273 1730 ---- 194.50B ---- 194.50B 189.40 +18.20 171.20 4 1735 ---- 189.80B ---- 189.40B 184.70 +18.10 166.60 2 1740 174.40 185.20B 174.40 185.20B 180.10 +17.90 1 162.20 151 1745 ---- 180.60B ---- 180.50B 175.50 +17.80 157.70 21 164 1750 165.20 176.70B 165.20 176.70B 170.90 +17.60 8 153.30 1 969 1755 165.80 172.10B 165.80 171.60B 166.30 +17.40 2 148.90 1 2 1760 156.00 167.60B 156.00 167.60B 161.80 +17.20 2 144.60 54 1765 150.60 163.10B 150.60 163.10B 157.40 +17.10 3 140.30 2 1770 148.10 158.60B 148.10 156.70B 152.90 +16.80 4 136.10 110 1775 143.20 154.20B 143.10 152.30B 148.50 +16.60 2 131.90 2 106 1780 148.70 149.80B 138.80 131.00A 144.10 +16.40 3 127.70 2 10 1785 143.20 145.50B 143.20 145.50B 139.80 +16.10 1 123.70 1790 139.20 141.20B 139.20 139.30B 135.60 +16.00 2 119.60 155 1795 130.90 136.90B 130.90 135.00B 131.30 +15.60 2 115.70 166 1800 ---- 132.70B ---- 132.70B 127.20 +15.50 111.70 18 1502 1805 ---- 128.60B ---- 128.60B 123.00 +15.10 107.90 30 1810 ---- 124.50B ---- 124.50B 119.00 +14.90 104.10 351 1815 ---- 120.40B ---- 120.40B 115.00 +14.60 100.40 88 1820 ---- 116.50B ---- 116.50B 111.10 +14.30 96.80 136 1825 ---- 112.50B ---- 112.50B 107.20 +14.00 93.20 1 314 1830 ---- 108.70B ---- 108.70B 103.40 +13.70 89.70 168 1835 ---- 104.90B ---- 104.90B 99.70 +13.40 86.30 10 131 1840 ---- 101.20B ---- 101.20B 96.00 +13.00 900 83.00 10 1523 1845 93.00 97.50B 88.20 81.80A 92.40 +12.60 4 79.80 21 162 1850 ---- 94.00B ---- 94.00B 88.90 +12.30 87 76.60 5 1924 1855 ---- 90.50B ---- 90.50B 85.50 +12.00 73.50 422 1860 ---- 87.00B ---- 87.00B 82.20 +11.70 70.50 58 1865 ---- 83.70B ---- 83.70B 78.90 +11.30 67.60 87 1870 69.00 80.40B 69.00 78.50B 75.70 +10.90 1 64.80 16 1875 ---- 77.30B ---- 77.30B 72.60 +10.50 100 62.10 18 639 1880 ---- 74.20B ---- 74.20B 69.60 +10.20 59.40 19 118 1885 ---- 71.20B ---- 71.20B 66.70 +9.80 56.90 5 88 1890 ---- 68.20B ---- 68.20B 63.90 +9.50 2 54.40 24 707 1895 ---- 65.40B ---- 65.40B 61.10 +9.10 52.00 2 140 1900 56.10 62.60B 55.80 60.90B 58.50 +8.80 145 49.70 125 4343 1905 ---- 60.00B ---- 60.00B 55.90 +8.40 47.50 18 49 1910 49.80 57.40B 49.80 54.30A 53.40 +8.10 3 45.30 4 27 1915 ---- 55.00B ---- 55.00B 51.00 +7.70 6 43.30 2 91 1920 50.20 52.60B 49.90 48.30A 48.70 +7.40 22 41.30 4 19 1925 43.80 50.30B 43.80 48.70B 46.50 +7.10 187 39.40 4 844 1930 ---- 48.00B ---- 48.00B 44.40 +6.80 37.60 113 1935 37.00 45.90B 37.00 44.40B 42.30 +6.50 1 35.80 41 126 1940 ---- 43.80B ---- 43.80B 40.30 +6.10 2 34.20 14 84 1945 39.80 41.80B 39.80 40.40B 38.40 +5.80 7 32.60 27 1950 36.20 39.90B 32.00 35.30A 36.60 +5.60 3604 31.00 738 4252 1955 34.20 38.00B 34.20 29.80A 34.90 +5.30 42 29.60 33 1960 34.50 36.30B 34.50 35.00B 33.20 +5.00 40 28.20 38 1965 ---- 34.60B ---- 34.60B 31.60 +4.80 26.80 16 54 1970 27.50 33.00B 25.60A 25.60A 30.10 +4.50 60 25.60 545 247 1975 28.30 31.40B 24.30A 24.30A 28.60 +4.30 78 24.30 197 1006 1980 27.00 30.00B 23.30A 23.30A 27.20 +4.00 13 23.20 1251 1985 ---- 28.60B 22.00A 28.60B 25.90 +3.80 22.10 39 1990 ---- 27.20B 20.90A 27.20B 24.60 +3.60 21.00 57 1995 20.50 26.00B 20.50 24.80B 23.40 +3.40 1 20.00 15 47 2000 22.00 24.80 18.90A 23.60B 22.30 +3.20 1538 19.10 414 3796 2005 21.20 23.60B 18.10A 18.10A 21.20 +3.00 4 18.20 2 2010 20.20 22.40B 17.10A 20.00A 20.20 +2.90 18 17.30 1 572 2015 ---- 21.40B 16.40A 21.40B 19.20 +2.70 16.50 2 18 2020 ---- 20.40B 15.60A 20.40B 18.20 +2.50 15.70 1 82 2025 17.80 19.40B 14.80A 18.40B 17.30 +2.30 96 15.00 24 439 2030 ---- 18.50B 14.10A 18.50B 16.50 +2.20 1 14.30 25 2035 14.90 17.60B 13.50A 17.60B 15.70 +2.10 2 13.60 37 2040 ---- 16.80B 12.80A 16.80B 14.90 +1.90 13.00 209 2045 ---- 16.00B 12.20A 16.00B 14.20 +1.80 12.40 16 68 2050 15.20 15.30B 11.60A 13.80A 13.50 +1.70 1426 11.80 360 1077 2055 ---- 14.60B 11.10A 14.60B 12.90 +1.70 11.20 5 19 2060 11.60 13.90B 10.50A 13.00B 12.20 +1.50 23 10.70 8 54 2065 ---- 13.20B 10.00A 13.20B 11.70 +1.50 12 10.20 8 13 2070 10.60 12.60B 9.60A 11.80B 11.10 +1.30 6 9.80 32 108 2075 11.90 12.00B 9.10A 9.10A 10.60 +1.30 70 9.30 100 237 2080 9.70 11.50B 8.70A 10.70B 10.10 +1.20 3 8.90 254 2085 ---- 10.90B 8.30A 10.90B 9.60 +1.10 8.50 20 2090 8.50 10.40B 7.90A 9.70B 9.20 +1.00 5 8.20 178 2095 8.00 9.90B 7.60A 9.00A 8.70 +.90 6 7.80 1 20 2100 7.30 9.50B 7.00 8.90B 8.30 +.80 85 7.50 182 1758 2105 7.70 9.10B 6.90A 8.50B 7.90 +.80 3 7.10 1 69 2110 ---- 8.70B 6.60A 8.70B 7.60 +.80 6.80 12 82 2115 ---- 8.30B 6.30A 8.30B 7.20 +.70 6.50 10 2120 7.30 7.90B 6.10A 7.90B 6.90 +.60 3 6.30 74 2125 7.30 7.50 5.80A 5.80A 6.60 +.60 5 6.00 1 57 2130 6.80 7.20B 5.60A 6.60A 6.30 +.60 2 5.70 3 118 2135 ---- 6.80B 5.30A 6.80B 6.00 +.50 1 5.50 2 5 2140 6.40 6.50B 5.10A 6.50B 5.80 +.50 20 5.30 18 79 2145 ---- 6.20B 4.90A 4.90A 5.50 +.40 1 5.10 1 16 2150 4.90 6.00B 4.70A 5.60B 5.30 +.50 5 4.80 25 197 2155 4.90 5.70B 4.50A 5.40B 5.10 +.50 4 4.60 1 7 2160 ---- 5.50B 4.30A 4.30A 4.80 +.30 4.50 98 2165 ---- 5.20B 4.20A 4.20A 4.60 +.30 2 4.30 1 30 2170 ---- 5.00B 4.00A 5.00B 4.40 +.30 2 4.10 1 44 2175 4.10 4.80B 3.80A 4.50B 4.30 +.40 8 3.90 24 102 2180 ---- 4.60B 3.70A 3.70A 4.10 +.30 3.80 22 2185 ---- 4.40B ---- 4.40B 3.90 +.30 1 3.60 2 2190 ---- 4.20B 3.40A 3.40A 3.80 +.30 3.50 73 2195 ---- 4.10B ---- 4.10B 3.60 +.30 3.30 1 32 2200 3.70 3.90B 3.10A 3.60A 3.50 +.30 8 3.20 1 1138 2205 ---- 3.70B 3.00A 3.00A 3.30 +.20 1 3.10 19 2210 ---- 3.60B 2.90A 2.90A 3.20 +.20 3.00 2 30 2215 ---- 3.40B 2.80A 2.80A 3.10 +.20 2.90 1 7 2220 3.30 3.30 2.70A 3.10 3.00 +.20 3 2.80 10 36 2225 2.70 3.20B 2.40 3.00B 2.90 +.20 9 2.70 9 115 2230 ---- 3.00B 2.50A 2.50A 2.70 +.10 4 2.60 14 34 2235 2.30 2.90B 2.30 2.80B 2.60 +.10 5 2.50 9 26 2240 ---- 2.80B 2.30A 2.30A 2.50 +.10 4 2.40 2 22 2245 2.50 2.70B 2.20A 2.60B 2.50 +.20 5 2.30 10 20 2250 2.30 2.60B 2.00 2.50B 2.40 +.20 12 2.20 5 1742 2255 2.50 2.50 2.10 2.40B 2.30 +.20 31 2.10 22 2260 ---- 2.40B 2.00A 2.00A 2.20 +.10 2.10 85 2265 ---- 2.30B ---- 2.30B 2.10 +.10 2.00 7 2270 ---- 2.20B ---- 2.20B 2.00 +.10 1 1.90 15 2275 ---- 2.10B 1.80A 1.80A 2.00 +.10 1.90 138 2280 ---- 2.10B ---- 2.10B 1.90 +.10 1.80 2 136 2285 ---- 2.00B ---- 2.00B 1.80 +.10 1.70 1 7 2290 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 2 3 2300 1.60 1.80B 1.60 1.70B 1.70 +.10 6 1.60 12 1258 2310 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 8 2320 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 40 2325 ---- 1.50B ---- 1.50B 1.40 +.10 1 1.30 64 2330 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 6 2340 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 8 2350 1.30 1.30 1.10 1.20B 1.20 UNCH 3 1.20 550 2360 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 12 2370 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 123 2375 ---- ---- ---- ---- 1.00 UNCH 1.00 134 2400 1.00 1.00 1.00 1.00 .90 UNCH 6 .90 5 695 2425 ---- ---- ---- ---- .80 UNCH .80 62 2450 .70 .70 .70 .70 .70 UNCH 2 .70 54 2475 ---- ---- ---- ---- .60 UNCH .60 25 2500 .70 .70 .70 .70 .60 UNCH 1 .60 896 2525 ---- ---- ---- ---- .50 UNCH .50 139 2550 ---- ---- ---- ---- .50 UNCH .50 151 2700 ---- ---- ---- ---- .30 UNCH .30 990 3000 ---- ---- ---- ---- .20 UNCH .20 380 OG MAY23 Gold Option CALL 1000 ---- 936.30B ---- 936.20B 932.30 +20.10 912.20 1025 ---- 911.30B ---- 911.20B 907.30 +20.10 887.20 1050 ---- 886.40B ---- 886.20B 882.30 +20.10 862.20 1075 ---- 861.40B ---- 861.20B 857.30 +20.10 837.20 1100 ---- 836.40B ---- 836.00B 832.30 +20.10 812.20 1125 ---- 811.40B ---- 811.00B 807.30 +20.10 787.20 1150 ---- 786.40B ---- 786.30B 782.30 +20.10 762.20 1175 ---- 761.40B ---- 761.30B 757.30 +20.10 737.20 1200 ---- 736.50B ---- 736.10B 732.30 +20.10 712.20 1225 ---- 711.50B ---- 711.10B 707.30 +20.10 687.20 1250 ---- 686.80B ---- 686.70B 682.30 +20.10 662.20 1 1275 ---- 661.60B ---- 661.50B 657.30 +20.10 637.20 1300 ---- 636.70B ---- 636.60B 632.30 +20.10 612.20 9 1325 ---- 611.70B ---- 611.60B 607.30 +20.10 587.20 1350 ---- 586.60B ---- 586.50B 582.30 +20.10 562.20 1375 ---- 561.70B ---- 561.50B 557.30 +20.10 537.20 1380 ---- 556.80B ---- 556.70B 552.30 +20.10 532.20 1390 ---- 546.80B ---- 546.50B 542.30 +20.10 522.20 1400 ---- 536.60B ---- 536.50B 532.30 +20.10 512.20 1410 ---- 526.60B ---- 526.50B 522.30 +20.10 502.20 1420 ---- 516.80B ---- 516.50B 512.30 +20.10 492.20 1425 ---- 511.80B ---- 511.60B 507.30 +20.10 487.20 1430 ---- 506.70B ---- 506.50B 502.30 +20.10 482.20 1440 ---- 496.80B ---- 496.70B 492.30 +20.10 472.20 1450 ---- 486.80B ---- 486.30B 482.30 +20.10 462.20 1460 ---- 476.80B ---- 476.50B 472.30 +20.10 452.20 1470 ---- 466.80B ---- 466.30B 462.30 +20.10 442.20 1475 ---- 461.80B ---- 461.60B 457.30 +20.10 437.20 1480 ---- 456.80B ---- 456.60B 452.30 +20.10 432.20 1485 ---- 451.80B ---- 451.60B 447.30 +20.10 427.20 1490 ---- 446.80B ---- 446.70B 442.30 +20.10 422.20 1495 ---- 441.80B ---- 441.70B 437.30 +20.10 417.20 1500 ---- 436.90B ---- 436.80B 432.30 +20.10 412.20 1505 ---- 431.90B ---- 431.80B 427.30 +20.10 407.20 1510 ---- 426.70B ---- 426.60B 422.30 +20.10 402.20 1515 ---- 421.70B ---- 421.60B 417.30 +20.10 397.20 1520 ---- 416.90B ---- 416.80B 412.30 +20.10 392.20 1525 ---- 411.80B ---- 411.70B 407.30 +20.10 387.20 1530 ---- 406.90B ---- 406.80B 402.30 +20.10 382.20 1535 ---- 401.80B ---- 401.70B 397.30 +20.10 377.20 1540 ---- 396.80B ---- 396.70B 392.30 +20.10 372.20 1545 ---- 391.90B ---- 391.80B 387.30 +20.10 367.20 1550 ---- 388.00B ---- 388.00B 382.30 +20.10 362.20 8 1555 ---- 381.90B ---- 381.80B 377.30 +20.10 357.20 1560 ---- 377.10B ---- 377.00B 372.30 +20.10 352.20 1565 ---- 371.90B ---- 371.80B 367.30 +20.10 347.20 1570 ---- 366.90B ---- 366.80B 362.30 +20.00 342.30 8 8 1575 ---- 363.20B ---- 363.20B 357.40 +20.10 337.30 10 1580 ---- 357.00B ---- 356.90B 352.40 +20.00 332.40 1 1585 ---- 352.20B ---- 352.10B 347.40 +20.00 327.40 1590 ---- 347.40B ---- 347.40B 342.50 +20.00 322.50 1595 ---- 342.40B ---- 341.90B 337.50 +19.90 317.60 1 1600 320.70 338.50B 319.90 338.50B 332.60 +20.00 4 312.60 2 1605 ---- 332.60B ---- 332.50B 327.60 +19.90 307.70 1610 ---- 327.70B ---- 327.60B 322.70 +19.90 302.80 2 1615 ---- 322.80B ---- 322.50B 317.80 +19.80 298.00 1620 ---- 317.90B ---- 317.60B 312.90 +19.80 293.10 1625 296.20 313.90B 295.70 313.90B 308.00 +19.80 4 288.20 1630 ---- 308.10B ---- 307.60B 303.10 +19.70 283.40 2 1635 ---- 303.20B ---- 302.80B 298.20 +19.60 278.60 1 1640 ---- 298.40B ---- 298.30B 293.30 +19.50 273.80 1645 ---- 293.50B ---- 293.20B 288.50 +19.50 269.00 1650 272.00 289.60B 271.00 289.60B 283.60 +19.40 6 264.20 1655 ---- 283.80B ---- 283.40B 278.80 +19.40 259.40 1660 ---- 278.80B ---- 278.60B 274.00 +19.40 254.60 6 1665 ---- 274.00B ---- 273.90B 269.20 +19.30 249.90 6 1670 ---- 269.20B ---- 269.00B 264.40 +19.30 245.10 8 1675 247.30 265.50B 247.30 265.50B 259.60 +19.20 2 240.40 5 1680 ---- 259.90B ---- 259.80B 254.80 +19.10 235.70 9 1685 ---- 255.10B ---- 254.80B 250.10 +19.10 231.00 3 1690 ---- 250.40B ---- 250.30B 245.30 +18.90 226.40 7 1695 ---- 245.50B ---- 245.40B 240.60 +18.90 221.70 8 1700 224.30 241.80B 224.30 221.50A 235.90 +18.80 1 217.10 32 1705 ---- 236.30B ---- 236.20B 231.20 +18.70 212.50 6 1710 ---- 231.60B ---- 231.30B 226.50 +18.50 208.00 1 1715 ---- 226.70B ---- 226.50B 221.90 +18.50 203.40 1 1720 ---- 222.30B ---- 222.20B 217.30 +18.40 198.90 4 1725 ---- 218.50B ---- 218.50B 212.70 +18.30 194.40 1730 ---- 213.10B ---- 213.00B 208.10 +18.10 190.00 1735 ---- 208.50B ---- 208.50B 203.50 +18.00 185.50 2 2 1740 ---- 204.70B ---- 204.70B 199.00 +17.80 181.20 4 1745 ---- 200.20B ---- 200.20B 194.50 +17.70 176.80 1750 ---- 195.70B ---- 195.70B 190.00 +17.50 172.50 286 1755 ---- 191.30B ---- 191.30B 185.50 +17.30 168.20 1760 180.60 186.80B 180.60 186.80B 181.10 +17.20 1 163.90 1765 ---- 182.40B ---- 182.40B 176.70 +17.00 159.70 10 1770 ---- 178.10B ---- 178.10B 172.40 +16.80 155.60 1775 ---- 173.80B ---- 173.80B 168.10 +16.60 151.50 257 1780 ---- 169.50B ---- 169.50B 163.80 +16.40 147.40 1785 ---- 165.20B ---- 165.20B 159.50 +16.10 143.40 3 1790 ---- 161.00B ---- 161.00B 155.30 +15.90 139.40 1795 ---- 156.80B ---- 156.80B 151.20 +15.70 135.50 1800 ---- 152.70B ---- 152.70B 147.10 +15.50 131.60 223 1805 ---- 148.60B ---- 148.60B 143.00 +15.20 127.80 1810 ---- 144.60B ---- 144.60B 139.00 +15.00 124.00 1815 ---- 140.60B ---- 140.60B 135.10 +14.80 120.30 1 1820 ---- 136.70B ---- 136.70B 131.20 +14.50 116.70 1825 ---- 132.80B ---- 132.80B 127.30 +14.20 113.10 119 1830 ---- 129.00B ---- 129.00B 123.50 +13.90 109.60 22 1835 ---- 125.20B ---- 125.20B 119.80 +13.60 106.20 5 1840 ---- 121.50B ---- 121.50B 116.10 +13.30 102.80 10 1845 ---- 117.90B ---- 117.90B 112.50 +13.00 99.50 1850 ---- 114.30B ---- 114.30B 109.00 +12.70 96.30 975 1855 ---- 110.80B ---- 110.80B 105.50 +12.40 93.10 1 1860 ---- 107.30B ---- 107.30B 102.10 +12.10 90.00 1865 ---- 103.90B ---- 103.90B 98.80 +11.80 87.00 10 1870 89.20 100.60B 89.20 98.30B 95.60 +11.60 1 84.00 9 1875 ---- 97.40B ---- 97.40B 92.40 +11.30 81.10 110 1880 ---- 94.20B ---- 94.20B 89.30 +11.00 1 78.30 1 3 1885 ---- 91.10B ---- 91.10B 86.20 +10.60 75.60 1 1890 ---- 88.10B ---- 88.10B 83.30 +10.40 72.90 22 1895 ---- 85.10B ---- 85.10B 80.40 +10.10 70.30 17 1900 ---- 82.20B ---- 82.20B 77.60 +9.80 67.80 10 626 1905 ---- 79.40B ---- 79.40B 74.80 +9.50 65.30 1 2 1910 ---- 76.70B ---- 76.70B 72.20 +9.20 63.00 8 63 1915 ---- 74.00B ---- 74.00B 69.60 +8.90 60.70 1920 ---- 71.40B ---- 71.40B 67.10 +8.70 1 58.40 1 8 1925 63.20 68.90B 63.20 66.80B 64.60 +8.30 4 56.30 600 1930 ---- 66.50B ---- 66.50B 62.30 +8.10 54.20 12 1935 ---- 64.10B ---- 64.10B 60.00 +7.80 52.20 3 1940 ---- 61.80B ---- 61.80B 57.80 +7.60 50.20 18 18 1945 ---- 59.60B ---- 59.60B 55.60 +7.30 48.30 5 1950 ---- 57.40B ---- 57.40B 53.50 +7.00 18 46.50 2 282 1955 ---- 55.30B ---- 55.30B 51.50 +6.80 2 44.70 36 1960 ---- 53.30B ---- 53.30B 49.60 +6.50 43.10 3 1965 ---- 51.40B ---- 51.40B 47.70 +6.30 41.40 19 1970 44.20 49.50B 44.20 49.50B 45.90 +6.00 1 39.90 3 1975 ---- 47.60B ---- 47.60B 44.10 +5.70 38.40 65 1980 ---- 45.90B ---- 45.90B 42.50 +5.60 36.90 186 1985 ---- 44.20B ---- 44.20B 40.80 +5.30 35.50 1 1990 ---- 42.50B ---- 42.50B 39.30 +5.10 34.20 1 4034 1995 ---- 41.00B ---- 41.00B 37.80 +4.90 32.90 2000 36.80 39.40B 36.70 37.80B 36.30 +4.60 225 31.70 4 325 2005 ---- 38.00B ---- 38.00B 34.90 +4.40 30.50 6 2010 ---- 36.50B ---- 36.50B 33.60 +4.20 29.40 5 2015 ---- 35.20B ---- 35.20B 32.30 +4.00 28.30 3 2020 ---- 33.90B ---- 33.90B 31.00 +3.80 27.20 10 11 2025 ---- 32.70B ---- 32.70B 29.80 +3.60 26.20 27 2030 29.20 31.40B 29.20 30.00B 28.70 +3.50 5 25.20 26 2035 ---- 30.30B ---- 30.30B 27.60 +3.30 24.30 9 2040 ---- 29.20B ---- 29.20B 26.50 +3.10 23.40 2045 ---- 28.10B ---- 28.10B 25.50 +3.00 22.50 12 75 2050 ---- 27.00B 21.60A 27.00B 24.50 +2.80 21.70 549 1081 2055 ---- 26.00B 20.80A 26.00B 23.60 +2.70 20.90 4 2060 ---- 25.10B 20.00A 25.10B 22.70 +2.60 20.10 6 2065 ---- 24.20B ---- 24.20B 21.90 +2.60 19.30 3 2070 ---- 23.30B ---- 23.30B 21.00 +2.40 18.60 1 2075 ---- 22.40B ---- 22.40B 20.30 +2.40 17.90 75 2080 21.50 21.60B 17.20A 21.60B 19.50 +2.20 27 17.30 21 21 2085 ---- 20.80B ---- 20.80B 18.80 +2.20 16.60 33 2090 ---- 20.00B 15.90A 20.00B 18.10 +2.10 16.00 2095 ---- 19.30B ---- 19.30B 17.40 +2.00 15.40 2100 16.20 18.60B 16.20 17.60B 16.80 +2.00 310 14.80 12 390 2105 ---- 18.00B ---- 18.00B 16.20 +1.90 14.30 4 2110 ---- 17.30B ---- 17.30B 15.60 +1.80 13.80 1 2115 ---- 16.70B ---- 16.70B 15.00 +1.70 13.30 6 2120 ---- 16.10B ---- 16.10B 14.50 +1.70 12.80 59 2125 ---- 15.50B ---- 15.50B 14.00 +1.70 12.30 1 2130 ---- 15.00B ---- 15.00B 13.50 +1.60 1 11.90 2135 ---- 14.40B ---- 14.40B 13.00 +1.50 11.50 2140 ---- 14.00B ---- 14.00B 12.50 +1.40 11.10 55 2145 ---- 13.40B ---- 13.40B 12.10 +1.40 10.70 2150 10.90 13.00B 10.40A 10.40A 11.70 +1.40 1 10.30 305 2155 ---- 12.50B ---- 12.50B 11.30 +1.30 10.00 2160 ---- 12.10B ---- 12.10B 10.90 +1.30 9.60 70 2165 ---- 11.70B ---- 11.70B 10.50 +1.20 9.30 5 2170 10.50 11.30B 10.50 10.10A 10.10 +1.10 1 9.00 12 2175 ---- 10.90B ---- 10.90B 9.80 +1.10 8.70 2180 ---- 10.50B ---- 10.50B 9.50 +1.10 8.40 35 2185 ---- 10.20B ---- 10.20B 9.20 +1.10 8.10 10 2190 ---- 9.80B ---- 9.80B 8.80 +.90 7.90 61 2195 8.70 9.50B 8.70 8.90B 8.60 +1.00 7 7.60 2200 9.00 9.20B 7.40A 7.40A 8.30 +.90 3 7.40 79 2205 ---- 8.90B ---- 8.90B 8.00 +.90 7.10 2210 ---- 8.60B ---- 8.60B 7.70 +.80 6.90 2 36 2215 7.70 8.30B 6.70A 6.70A 7.50 +.80 1 6.70 1 2 2220 ---- 8.00B ---- 8.00B 7.30 +.80 6.50 1 55 2225 6.70 7.70B 6.70 7.30B 7.00 +.70 1 6.30 38 2230 6.20 7.50B 6.20 7.00B 6.80 +.70 3 6.10 74 2235 ---- 7.20B ---- 7.20B 6.60 +.70 5.90 2240 5.80 7.00B 5.70A 5.70A 6.40 +.70 1 5.70 1 47 2245 ---- 6.80B ---- 6.80B 6.20 +.70 5.50 1 2250 6.50 6.60B 5.60 6.00A 6.00 +.60 39 5.40 34 124 2255 ---- 6.40B ---- 6.40B 5.80 +.60 5.20 1 2260 ---- 6.20B ---- 6.20B 5.60 +.50 5.10 1 2 2265 ---- 6.00B ---- 6.00B 5.50 +.60 4.90 1 6 2270 ---- 5.80B ---- 5.80B 5.30 +.50 4 4.80 8 13 2275 ---- 5.60B ---- 5.60B 5.20 +.60 1 4.60 2 15 2280 ---- 5.40B ---- 5.40B 5.00 +.50 4.50 5 5 2290 ---- 5.10B ---- 5.10B 4.70 +.40 1 4.30 13 16 2300 4.50 4.80B 4.50 4.60B 4.40 +.40 13 4.00 41 164 2310 ---- 4.50B ---- 4.50B 4.20 +.40 1 3.80 5 10 2320 ---- 4.20B ---- 4.20B 4.00 +.40 3.60 1 11 2325 ---- 4.10B ---- 4.10B 3.80 +.30 11 3.50 14 2330 ---- 4.00B ---- 4.00B 3.70 +.30 3.40 2 2340 ---- 3.80B ---- 3.80B 3.50 +.20 3.30 2350 3.00 3.60B 3.00 3.40B 3.30 +.20 5 3.10 3 43 2360 ---- 3.40B ---- 3.40B 3.20 +.30 2.90 1 2370 ---- 3.20B ---- 3.20B 3.00 +.20 2.80 177 177 2375 2.90 3.10B 2.90 3.00B 2.90 +.20 6 2.70 6 38 2400 ---- 2.70B ---- 2.70B 2.60 +.20 11 2.40 14 139 2425 ---- 2.40B 2.10A 2.10A 2.20 UNCH 2.20 1 44 2450 2.00 2.10B 2.00 2.10B 2.00 +.10 20 1.90 10 23 2475 ---- 1.90B ---- 1.90B 1.70 UNCH 1.70 2500 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 38 118 2525 1.40 1.50B 1.40 1.40 1.40 UNCH 3 1.40 2550 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 35 2600 .90 .90 .90 1.00B 1.00 -.10 2 1.10 25 2750 .70 .70 .60 .60 .60 -.10 145 .70 72 OG JUN23 Gold Option CALL 1000 ---- 935.70B ---- 935.20B 932.30 +20.10 912.20 1025 ---- 910.70B ---- 910.50B 907.30 +20.10 887.20 1050 ---- 885.80B ---- 885.40B 882.30 +20.10 862.20 1060 ---- 875.80B ---- 875.40B 872.30 +20.10 852.20 1070 ---- 865.80B ---- 865.40B 862.30 +20.10 842.20 1075 ---- 860.80B ---- 860.40B 857.30 +20.10 837.20 1080 ---- 855.80B ---- 855.40B 852.30 +20.10 832.20 1090 ---- 845.80B ---- 845.60B 842.30 +20.10 822.20 1100 ---- 835.80B ---- 835.60B 832.30 +20.10 812.20 1110 ---- 825.80B ---- 825.50B 822.30 +20.10 802.20 1120 ---- 815.90B ---- 815.50B 812.30 +20.10 792.20 1125 ---- 810.90B ---- 810.50B 807.30 +20.10 787.20 1130 ---- 805.90B ---- 805.50B 802.30 +20.10 782.20 1140 ---- 795.90B ---- 795.50B 792.30 +20.10 772.20 1150 ---- 786.10B ---- 785.80B 782.30 +20.10 762.20 1155 ---- 781.00B ---- 780.80B 777.30 +20.10 757.20 1160 ---- 775.90B ---- 775.70B 772.30 +20.10 752.20 1165 ---- 770.90B ---- 770.70B 767.30 +20.10 747.20 1170 ---- 765.90B ---- 765.70B 762.30 +20.10 742.20 1175 ---- 760.90B ---- 760.60B 757.30 +20.10 737.20 1180 ---- 756.00B ---- 755.80B 752.30 +20.10 732.20 1185 ---- 750.90B ---- 750.70B 747.30 +20.10 727.20 1190 ---- 746.00B ---- 745.60B 742.30 +20.10 722.20 1195 ---- 741.00B ---- 740.60B 737.30 +20.10 717.20 1200 ---- 736.00B ---- 735.60B 732.30 +20.10 712.20 1205 ---- 731.00B ---- 730.60B 727.30 +20.10 707.20 1210 ---- 726.00B ---- 725.60B 722.30 +20.10 702.20 1215 ---- 721.00B ---- 720.60B 717.30 +20.10 697.20 1220 ---- 716.00B ---- 715.60B 712.30 +20.10 692.20 1225 ---- 711.00B ---- 710.90B 707.30 +20.10 687.20 1230 ---- 706.00B ---- 705.70B 702.30 +20.10 682.20 1235 ---- 701.00B ---- 700.90B 697.30 +20.10 677.20 1240 ---- 696.00B ---- 695.90B 692.30 +20.10 672.20 1245 ---- 691.00B ---- 690.90B 687.30 +20.10 667.20 1250 ---- 686.10B ---- 685.70B 682.30 +20.10 662.20 1255 ---- 681.10B ---- 680.90B 677.30 +20.10 657.20 1260 ---- 676.10B ---- 675.90B 672.30 +20.10 652.20 1265 ---- 671.10B ---- 670.70B 667.30 +20.10 647.20 1270 ---- 666.10B ---- 665.70B 662.30 +20.10 642.20 1275 ---- 661.10B ---- 660.70B 657.30 +20.10 637.20 1280 ---- 656.10B ---- 655.70B 652.30 +20.10 632.20 1285 ---- 651.10B ---- 650.70B 647.30 +20.10 627.20 1290 ---- 646.10B ---- 646.00B 642.30 +20.10 622.20 1295 ---- 641.10B ---- 641.00B 637.30 +20.10 617.20 1300 ---- 636.10B ---- 636.00B 632.30 +20.10 612.20 1305 ---- 631.30B ---- 631.10B 627.30 +20.10 607.20 1310 ---- 626.10B ---- 626.00B 622.30 +20.10 602.20 1315 ---- 621.10B ---- 621.00B 617.30 +20.10 597.20 1320 ---- 616.10B ---- 616.00B 612.30 +20.10 592.20 1325 ---- 611.20B ---- 611.00B 607.30 +20.10 587.20 1330 ---- 606.20B ---- 606.00B 602.30 +20.10 582.20 1335 ---- 601.20B ---- 601.00B 597.30 +20.10 577.20 1340 ---- 596.20B ---- 595.80B 592.30 +20.10 572.20 1345 ---- 591.20B ---- 590.80B 587.30 +20.10 567.20 1350 ---- 586.20B ---- 586.10B 582.30 +20.10 562.20 1355 ---- 581.20B ---- 580.80B 577.30 +20.10 557.20 1360 ---- 576.20B ---- 576.10B 572.30 +20.10 552.20 1365 ---- 571.30B ---- 571.20B 567.30 +20.10 547.20 1370 ---- 566.20B ---- 566.10B 562.30 +20.10 542.20 1375 ---- 561.40B ---- 561.10B 557.30 +20.10 537.20 1380 ---- 556.20B ---- 556.10B 552.30 +20.10 532.20 1385 ---- 551.20B ---- 551.10B 547.30 +20.10 527.20 1390 ---- 546.30B ---- 546.10B 542.30 +20.10 522.20 1395 ---- 541.30B ---- 541.10B 537.30 +20.10 517.20 1400 ---- 536.30B ---- 535.90B 532.30 +20.10 512.20 172 1405 ---- 531.30B ---- 530.90B 527.30 +20.10 507.20 1410 ---- 526.30B ---- 525.90B 522.30 +20.10 502.20 1415 ---- 521.30B ---- 520.90B 517.30 +20.10 497.20 1420 ---- 516.30B ---- 515.90B 512.30 +20.10 492.20 1425 ---- 511.30B ---- 511.00B 507.30 +20.10 487.20 1430 ---- 506.30B ---- 506.20B 502.30 +20.10 482.20 1435 ---- 501.30B ---- 501.20B 497.30 +20.10 477.20 1440 ---- 496.30B ---- 496.20B 492.30 +20.10 472.20 1445 ---- 491.60B ---- 491.20B 487.30 +20.10 467.20 1450 ---- 486.40B ---- 486.20B 482.30 +20.10 462.20 3 1455 ---- 481.60B ---- 481.20B 477.30 +20.10 457.20 1460 ---- 476.40B ---- 476.20B 472.30 +20.10 452.20 1465 ---- 471.40B ---- 471.20B 467.30 +20.10 447.20 1470 ---- 466.40B ---- 466.00B 462.30 +20.10 442.20 1475 ---- 461.40B ---- 461.00B 457.30 +20.10 437.20 3 1480 ---- 456.50B ---- 456.00B 452.30 +20.10 432.20 1485 ---- 451.50B ---- 451.30B 447.30 +20.10 427.20 200 1490 ---- 446.40B ---- 446.30B 442.30 +20.10 422.20 1495 ---- 441.70B ---- 441.30B 437.30 +20.10 417.20 1500 ---- 438.00B ---- 438.00B 432.30 +20.10 412.20 8 438 1505 ---- 431.40B ---- 431.20B 427.30 +20.10 407.20 1510 ---- 426.40B ---- 426.30B 422.30 +20.10 402.20 1515 ---- 421.50B ---- 421.30B 417.30 +20.10 397.20 1520 ---- 416.50B ---- 416.40B 412.30 +20.10 392.20 1525 ---- 413.10B ---- 413.10B 407.30 +20.00 387.30 22 1530 ---- 406.60B ---- 406.20B 402.30 +20.00 382.30 1535 ---- 401.80B ---- 401.70B 397.30 +20.00 377.30 1540 ---- 396.80B ---- 396.30B 392.40 +20.00 372.40 1545 ---- 391.70B ---- 391.60B 387.40 +19.90 367.50 1550 ---- 388.40B ---- 388.40B 382.40 +19.90 362.50 27 1555 ---- 381.90B ---- 381.50B 377.50 +19.90 357.60 1560 ---- 377.00B ---- 376.80B 372.50 +19.80 352.70 1565 ---- 372.20B ---- 372.10B 367.60 +19.80 347.80 1570 ---- 367.10B ---- 367.00B 362.70 +19.80 342.90 1 1575 ---- 363.80B ---- 363.80B 357.70 +19.70 338.00 12 1580 ---- 357.50B ---- 357.00B 352.80 +19.70 333.10 1585 ---- 352.60B ---- 352.10B 347.90 +19.60 328.30 2 1590 ---- 347.70B ---- 347.60B 343.10 +19.70 323.40 2 1595 ---- 343.00B ---- 342.70B 338.20 +19.60 318.60 1600 ---- 339.40B ---- 339.40B 333.30 +19.50 313.80 3 1605 ---- 333.10B ---- 333.00B 328.50 +19.50 309.00 6 1610 ---- 328.50B ---- 328.40B 323.60 +19.40 304.20 1615 ---- 323.40B ---- 323.20B 318.80 +19.40 299.40 2 1620 ---- 318.80B ---- 318.40B 314.00 +19.40 294.60 1625 ---- 315.20B ---- 315.20B 309.10 +19.20 289.90 1630 ---- 309.20B ---- 309.00B 304.40 +19.30 285.10 1 1635 ---- 304.40B ---- 304.20B 299.60 +19.20 280.40 1640 ---- 299.60B ---- 299.40B 294.80 +19.10 275.70 1 1645 ---- 294.70B ---- 294.50B 290.00 +19.00 271.00 1650 ---- 291.40B ---- 291.40B 285.30 +19.00 266.30 2 1655 ---- 285.30B ---- 285.20B 280.60 +18.90 261.70 1660 ---- 280.80B ---- 280.70B 275.90 +18.90 257.00 50 1665 ---- 276.00B ---- 275.80B 271.20 +18.80 252.40 30 1670 ---- 271.20B ---- 271.10B 266.50 +18.70 247.80 91 1675 268.00 268.00 268.00 247.70A 261.80 +18.60 2 243.20 314 1680 ---- 262.10B ---- 262.00B 257.20 +18.50 238.70 3 1685 ---- 257.40B ---- 257.20B 252.60 +18.40 234.20 11 1690 ---- 252.90B ---- 252.90B 248.00 +18.40 229.60 9 1695 ---- 248.20B ---- 248.00B 243.40 +18.20 225.20 5 1700 ---- 244.70B ---- 244.70B 238.80 +18.10 220.70 1269 1705 ---- 239.10B ---- 239.00B 234.30 +18.00 216.30 3 1710 ---- 235.70B ---- 235.70B 229.70 +17.80 211.90 4 1715 ---- 231.20B ---- 231.20B 225.20 +17.70 207.50 6 1720 ---- 226.70B ---- 226.70B 220.80 +17.60 203.20 10 1725 ---- 222.30B ---- 222.30B 216.30 +17.40 198.90 94 1730 ---- 217.80B ---- 217.80B 211.90 +17.30 194.60 8 1735 ---- 213.40B ---- 213.40B 207.50 +17.20 190.30 1 201 1740 ---- 209.00B ---- 209.00B 203.10 +17.00 186.10 2 1 1745 191.80 204.70B 191.80 204.70B 198.80 +16.80 1 182.00 1 21 1750 197.00 200.30B 197.00 198.10B 194.50 +16.70 1 177.80 1058 1755 194.30 196.10B 194.30 177.50A 190.20 +16.40 1 173.80 1760 ---- 191.90B ---- 191.90B 186.00 +16.30 169.70 30 1765 184.10 187.70B 184.10 186.30B 181.80 +16.10 2 165.70 21 1770 ---- 183.50B ---- 183.50B 177.60 +15.80 161.80 2 1775 ---- 179.40B ---- 179.40B 173.50 +15.70 157.80 219 1780 ---- 175.30B ---- 175.30B 169.40 +15.40 154.00 2 1785 ---- 171.20B ---- 171.20B 165.40 +15.20 150.20 1790 ---- 167.20B ---- 167.20B 161.40 +15.00 146.40 11 1795 ---- 163.20B ---- 163.20B 157.50 +14.80 142.70 1800 138.00 159.30B 138.00 159.30B 153.60 +14.60 54 139.00 1 1629 1805 ---- 155.50B ---- 155.50B 149.70 +14.30 135.40 13 1810 ---- 151.60B ---- 151.60B 145.90 +14.10 131.80 46 1815 ---- 147.90B ---- 147.90B 142.20 +13.90 128.30 40 1820 ---- 144.20B ---- 144.20B 138.50 +13.60 124.90 59 1825 ---- 140.50B ---- 140.50B 134.80 +13.30 121.50 241 1830 ---- 136.90B ---- 136.90B 131.20 +13.00 118.20 50 1835 ---- 133.30B ---- 133.30B 127.70 +12.80 114.90 1840 115.80 129.80B 115.80 114.10A 124.30 +12.60 2 111.70 1 32 1845 ---- 126.40B ---- 126.40B 120.90 +12.40 108.50 10 1850 ---- 123.00B ---- 123.00B 117.50 +12.10 1 105.40 9 4161 1855 ---- 119.60B ---- 119.60B 114.20 +11.80 102.40 7 1860 ---- 116.40B ---- 116.40B 111.00 +11.50 99.50 139 1865 ---- 113.10B ---- 113.10B 107.90 +11.30 96.60 22 1870 ---- 110.00B ---- 110.00B 104.80 +11.10 59 93.70 7 119 1875 ---- 106.90B ---- 106.90B 101.80 +10.80 1 91.00 201 1880 ---- 103.90B ---- 103.90B 98.80 +10.50 88.30 1 14 1885 ---- 100.90B ---- 100.90B 95.90 +10.30 85.60 71 1890 ---- 98.00B ---- 98.00B 93.10 +10.10 83.00 20 1895 ---- 95.20B ---- 95.20B 90.30 +9.80 80.50 12 1900 ---- 92.40B ---- 92.40B 87.60 +9.50 78.10 4 4278 1905 ---- 89.70B ---- 89.70B 85.00 +9.30 75.70 14 1910 ---- 87.10B ---- 87.10B 82.40 +9.00 73.40 1 65 1915 ---- 84.50B ---- 84.50B 79.90 +8.80 71.10 23 109 1920 ---- 82.00B ---- 82.00B 77.40 +8.50 68.90 1 16 1925 ---- 79.60B ---- 79.60B 75.00 +8.20 6 66.80 3 301 1930 72.80 77.20B 70.80 74.80B 72.70 +8.00 5 64.70 47 1935 ---- 74.80B ---- 74.80B 70.40 +7.70 62.70 28 1940 ---- 72.60B ---- 72.60B 68.20 +7.50 60.70 4 33 1945 ---- 70.40B ---- 70.40B 66.10 +7.30 58.80 30 1950 ---- 68.30B ---- 68.30B 64.00 +7.00 57.00 6451 1955 ---- 66.20B ---- 66.20B 62.00 +6.80 55.20 84 1960 ---- 64.20B ---- 64.20B 60.10 +6.60 53.50 15 1965 ---- 62.20B ---- 62.20B 58.20 +6.30 51.90 15 23 1970 ---- 60.30B ---- 60.30B 56.40 +6.10 50.30 250 276 1975 ---- 58.50B ---- 58.50B 54.60 +5.90 48.70 60 101 1980 ---- 56.80B ---- 56.80B 52.90 +5.70 47.20 41 1985 ---- 55.00B ---- 55.00B 51.30 +5.50 45.80 1990 ---- 53.30B ---- 53.30B 49.70 +5.30 44.40 1995 ---- 51.70B ---- 51.70B 48.10 +5.10 43.00 2000 50.00 50.20B 42.10A 48.20B 46.60 +4.90 359 41.70 371 9551 2005 ---- 48.60B ---- 48.60B 45.10 +4.70 40.40 40 2010 ---- 47.10B ---- 47.10B 43.70 +4.60 39.10 15 2015 ---- 45.80B ---- 45.80B 42.30 +4.40 37.90 7 2020 ---- 44.30B ---- 44.30B 41.00 +4.30 36.70 623 2025 ---- 43.00B ---- 43.00B 39.70 +4.10 35.60 2 124 2030 ---- 41.70B ---- 41.70B 38.50 +4.00 34.50 2 2035 ---- 40.50B ---- 40.50B 37.20 +3.80 33.40 1 2040 ---- 39.30B ---- 39.30B 36.10 +3.70 32.40 3 2045 ---- 38.10B ---- 38.10B 34.90 +3.50 31.40 15 2050 34.50 36.90B 34.50 33.80A 33.90 +3.40 70 30.50 60 3499 2055 ---- 35.80B ---- 35.80B 32.80 +3.30 29.50 15 2060 ---- 34.80B ---- 34.80B 31.80 +3.20 28.60 51 2065 ---- 33.70B ---- 33.70B 30.80 +3.00 27.80 2070 ---- 32.70B ---- 32.70B 29.90 +2.90 27.00 250 98 2075 ---- 31.80B ---- 31.80B 29.00 +2.80 360 26.20 766 2080 ---- 30.80B ---- 30.80B 28.10 +2.70 25.40 2 2085 ---- 29.90B ---- 29.90B 27.20 +2.50 24.70 52 2090 ---- 29.10B ---- 29.10B 26.40 +2.40 24.00 2 2095 ---- 28.20B ---- 28.20B 25.60 +2.30 23.30 5 2100 24.00 27.40B 22.60A 25.90B 24.90 +2.30 309 22.60 63 2044 2105 ---- 26.60B ---- 26.60B 24.10 +2.20 21.90 2110 ---- 25.80B ---- 25.80B 23.40 +2.10 21.30 7 2115 ---- 25.10B ---- 25.10B 22.80 +2.10 20.70 2 26 2120 ---- 24.40B ---- 24.40B 22.10 +2.00 20.10 1 11 2125 ---- 23.70B 19.50A 23.70B 21.50 +1.90 19.60 74 2130 ---- 23.00B ---- 23.00B 20.80 +1.80 19.00 4 2135 ---- 22.40B ---- 22.40B 20.20 +1.70 18.50 8 2140 ---- 21.80B ---- 21.80B 19.70 +1.80 17.90 4 2145 ---- 21.20B ---- 21.20B 19.10 +1.70 17.40 4 4 2150 17.60 20.60B 17.00A 19.30B 18.60 +1.60 53 17.00 121 7021 2155 ---- 20.00B ---- 20.00B 18.10 +1.60 16.50 9 2160 ---- 19.40B ---- 19.40B 17.50 +1.50 16.00 2 2165 ---- 18.80B ---- 18.80B 17.10 +1.50 15.60 6 2170 ---- 18.40B 15.10A 18.40B 16.60 +1.40 15.20 14 2175 ---- 17.90B 14.70A 17.90B 16.10 +1.30 14.80 153 2180 ---- 17.40B 14.30A 17.40B 15.70 +1.30 14.40 10 2185 ---- 16.90B 13.90A 16.90B 15.20 +1.20 14.00 2190 ---- 16.40B 13.50A 16.40B 14.80 +1.20 13.60 1 2195 ---- 16.00B ---- 16.00B 14.40 +1.20 13.20 2200 13.60 15.60B 12.80A 12.80A 14.00 +1.10 265 12.90 1890 2205 ---- 15.20B ---- 15.20B 13.60 +1.10 12.50 2210 ---- 14.70B ---- 14.70B 13.30 +1.10 12.20 2 2215 ---- 14.40B 11.80A 14.40B 12.90 +1.00 11.90 13 2220 ---- 14.00B 11.50A 14.00B 12.60 +1.00 11.60 3 2225 ---- 13.60B 11.20A 13.60B 12.20 +.90 11.30 1 2230 ---- 13.30B ---- 13.30B 11.90 +.90 11.00 2235 ---- 12.90B ---- 12.90B 11.60 +.90 10.70 15 2240 ---- 12.60B ---- 12.60B 11.30 +.90 10.40 11 2245 ---- 12.30B 10.10A 12.30B 11.00 +.80 10.20 296 1663 2250 ---- 11.90B ---- 11.90B 10.70 +.80 2 9.90 602 1136 2255 ---- 11.60B ---- 11.60B 10.40 +.70 1 9.70 2260 ---- 11.30B ---- 11.30B 10.20 +.80 9.40 1 1 2265 ---- 11.00B ---- 11.00B 9.90 +.70 9.20 1 2270 ---- 10.80B ---- 10.80B 9.70 +.70 9.00 37 2275 ---- 10.50B 8.70A 10.50B 9.40 +.60 8.80 21 2280 ---- 10.20B 8.50A 10.20B 9.20 +.60 8.60 2285 ---- 10.00B 8.30A 10.00B 8.90 +.50 8.40 5 2290 ---- 9.70B 8.10A 9.70B 8.70 +.50 8.20 2295 ---- 9.50B 7.90A 9.50B 8.50 +.50 8.00 4 2300 ---- 9.20B 7.70A 9.20B 8.30 +.50 6 7.80 30 688 2305 ---- 9.00B ---- 9.00B 8.10 +.50 7.60 2310 ---- 8.80B ---- 8.80B 7.90 +.50 7.40 15 2315 ---- 8.60B 7.20A 8.60B 7.70 +.40 7.30 2320 ---- 8.40B 7.00A 8.40B 7.50 +.40 7.10 1 2325 ---- 8.10B ---- 8.10B 7.30 +.40 6.90 3 2330 ---- 7.90B 6.70A 7.90B 7.20 +.40 6.80 1 1 2335 ---- 7.70B ---- 7.70B 7.00 +.40 6.60 2340 ---- 7.50B 6.40A 7.50B 6.80 +.30 6.50 2350 6.50 7.20B 6.10A 7.20B 6.50 +.30 13 6.20 36 2360 ---- 6.80B ---- 6.80B 6.20 +.30 5.90 1 2370 ---- 6.50B 5.60A 6.50B 6.00 +.30 5.70 2375 ---- 6.40B ---- 6.40B 5.80 +.30 5.50 26 2380 ---- 6.20B ---- 6.20B 5.70 +.30 5.40 1 2390 ---- 6.00B ---- 6.00B 5.40 +.20 5.20 2400 ---- 5.70B 4.90A 5.70B 5.20 +.20 1 5.00 30 909 2410 ---- 5.40B 4.70A 5.40B 5.00 +.20 4.80 2420 ---- 5.20B 4.50A 5.20B 4.80 +.20 4.60 2425 ---- 5.10B 4.40A 5.10B 4.70 +.20 4.50 2 2430 ---- 5.00B 4.30A 5.00B 4.60 +.20 4.40 1 2 2440 4.20 4.80B 4.20 4.50B 4.40 +.20 5 4.20 5 2450 4.00 4.60B 4.00 4.40B 4.20 +.20 2 4.00 26 2475 ---- 4.10B ---- 4.10B 3.80 +.20 3.60 1 2500 3.50 3.70B 3.50 3.50 3.50 +.20 5 3.30 325 1462 2525 ---- 3.40B ---- 3.40B 3.20 +.20 3.00 2550 ---- 3.10B ---- 3.10B 2.90 +.20 2.70 45 2575 ---- 2.80B ---- 2.80B 2.70 +.20 2.50 5 2600 2.40 2.50B 2.40 2.40 2.40 +.10 1 2.30 2 1348 2625 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 10 2700 1.80 1.80 1.80 1.80 1.80 +.10 70 1.70 786 2850 1.00 1.20B 1.00 1.10B 1.20 +.10 4 1.10 64 2900 ---- ---- ---- ---- 1.00 UNCH 1.00 19 3000 ---- ---- ---- ---- .80 UNCH .80 1794 850 ---- 1085.50B ---- 1085.10B 1082.30 +20.10 1062.20 875 ---- 1060.50B ---- 1060.10B 1057.30 +20.10 1037.20 900 ---- 1035.60B ---- 1035.20B 1032.30 +20.10 1012.20 925 ---- 1010.60B ---- 1010.20B 1007.30 +20.10 987.20 950 ---- 985.60B ---- 985.30B 982.30 +20.10 962.20 975 ---- 960.60B ---- 960.30B 957.30 +20.10 937.20 OG JLY23 Gold Option CALL 1200 ---- 751.90B ---- 751.50B 748.60 +20.00 728.60 1225 ---- 727.00B ---- 725.60B 723.60 +20.00 703.60 1250 ---- 702.10B ---- 701.60B 698.60 +20.00 678.60 1275 ---- 677.10B ---- 675.80B 673.60 +20.00 653.60 1300 ---- 652.20B ---- 651.70B 648.60 +20.00 628.60 2 1325 ---- 627.20B ---- 626.70B 623.60 +20.00 603.60 1350 ---- 602.30B ---- 601.80B 598.60 +20.00 578.60 1375 ---- 577.30B ---- 576.80B 573.60 +20.00 553.60 1390 ---- 562.30B ---- 561.20B 558.60 +20.00 538.60 1400 ---- 552.30B ---- 551.90B 548.60 +20.00 528.60 1410 ---- 542.40B ---- 542.20B 538.60 +20.00 518.60 1420 ---- 532.40B ---- 532.20B 528.60 +20.00 508.60 1425 ---- 527.40B ---- 526.90B 523.60 +20.00 503.60 1430 ---- 522.40B ---- 521.90B 518.60 +20.00 498.60 2 1440 ---- 512.40B ---- 512.00B 508.60 +20.00 488.60 1450 ---- 502.50B ---- 502.30B 498.60 +20.00 478.60 1460 ---- 492.50B ---- 492.30B 488.60 +20.00 468.60 1470 ---- 482.50B ---- 482.30B 478.60 +20.00 458.60 1475 ---- 478.90B ---- 478.80B 473.60 +20.00 453.60 1480 ---- 472.50B ---- 472.00B 468.60 +20.00 448.60 1 1490 ---- 462.50B ---- 462.10B 458.60 +20.00 438.60 1 1495 ---- 457.50B ---- 457.30B 453.60 +20.00 433.60 1500 ---- 454.30B ---- 454.30B 448.60 +20.00 428.60 15 16 1505 ---- 447.60B ---- 447.40B 443.60 +20.00 423.60 1510 ---- 442.50B ---- 442.20B 438.60 +19.90 418.70 1 1515 ---- 437.60B ---- 437.40B 433.60 +19.90 413.70 1520 ---- 432.60B ---- 432.50B 428.60 +19.80 408.80 1525 ---- 429.60B ---- 429.60B 423.70 +19.90 403.80 1530 ---- 422.80B ---- 422.40B 418.70 +19.80 398.90 1 1535 ---- 417.90B ---- 417.50B 413.80 +19.80 394.00 1540 ---- 413.00B ---- 412.60B 408.80 +19.70 389.10 1545 ---- 408.10B ---- 407.70B 403.90 +19.80 384.10 1550 ---- 405.00B ---- 405.00B 399.00 +19.70 379.30 1555 ---- 398.30B ---- 397.90B 394.10 +19.70 374.40 1560 ---- 393.40B ---- 393.00B 389.20 +19.70 369.50 1565 ---- 388.50B ---- 388.10B 384.30 +19.70 364.60 1 1570 ---- 383.70B ---- 383.60B 379.40 +19.60 359.80 1575 ---- 380.60B ---- 380.60B 374.50 +19.50 355.00 1580 ---- 373.90B ---- 373.80B 369.60 +19.50 350.10 1585 ---- 369.00B ---- 368.90B 364.80 +19.50 345.30 1590 ---- 364.20B ---- 364.10B 359.90 +19.40 340.50 1595 ---- 359.60B ---- 359.50B 355.10 +19.40 335.70 1600 ---- 356.40B ---- 356.40B 350.30 +19.30 331.00 1605 ---- 350.10B ---- 349.50B 345.50 +19.30 326.20 1610 ---- 345.10B ---- 344.90B 340.70 +19.20 321.50 1615 ---- 340.30B ---- 340.10B 335.90 +19.20 316.70 1620 ---- 335.50B ---- 335.10B 331.10 +19.10 312.00 1625 328.40 332.50B 328.40 330.60B 326.30 +19.00 2 307.30 1630 ---- 326.10B ---- 326.00B 321.60 +18.90 302.70 1635 ---- 321.50B ---- 321.30B 316.90 +18.90 298.00 1640 ---- 316.70B ---- 316.60B 312.10 +18.70 293.40 1645 ---- 312.20B ---- 312.10B 307.40 +18.70 288.70 1650 305.20 308.90B 305.20 306.60B 302.70 +18.60 1 284.10 1655 ---- 302.70B ---- 302.60B 298.00 +18.50 279.50 1660 ---- 298.00B ---- 297.80B 293.40 +18.40 275.00 1665 ---- 293.50B ---- 293.30B 288.70 +18.30 270.40 1670 ---- 288.80B ---- 288.70B 284.10 +18.20 265.90 1 1675 281.70 285.70B 281.70 283.70B 279.50 +18.10 1 261.40 1680 ---- 279.60B ---- 279.50B 274.90 +18.00 256.90 30 1685 ---- 275.00B ---- 274.90B 270.30 +17.90 252.40 1 1690 ---- 270.70B ---- 270.60B 265.80 +17.80 248.00 1695 ---- 267.50B ---- 267.50B 261.20 +17.60 243.60 1700 ---- 262.90B ---- 262.90B 256.70 +17.50 239.20 9 1705 ---- 258.50B ---- 258.50B 252.30 +17.50 234.80 1710 ---- 254.00B ---- 254.00B 247.80 +17.30 230.50 1715 ---- 249.60B ---- 249.60B 243.40 +17.20 226.20 1720 ---- 245.10B ---- 245.10B 239.00 +17.10 221.90 1725 ---- 240.80B ---- 240.80B 234.60 +17.00 217.60 1730 ---- 236.40B ---- 236.40B 230.30 +16.90 213.40 1735 ---- 232.10B ---- 232.10B 226.00 +16.80 209.20 1 1740 ---- 227.70B ---- 227.70B 221.70 +16.70 205.00 1745 ---- 223.50B ---- 223.50B 217.40 +16.50 200.90 1750 ---- 219.20B ---- 219.20B 213.20 +16.40 196.80 314 1755 ---- 215.00B ---- 215.00B 209.00 +16.20 192.80 1760 ---- 210.80B ---- 210.80B 204.80 +16.00 188.80 1765 ---- 206.70B ---- 206.70B 200.70 +15.90 184.80 21 1770 ---- 202.60B ---- 202.60B 196.60 +15.70 180.90 1 1775 ---- 198.50B ---- 198.50B 192.50 +15.50 36 177.00 53 1780 182.90 194.50B 182.90 194.50B 188.50 +15.30 1 173.20 1785 ---- 190.40B ---- 190.40B 184.50 +15.10 169.40 19 1790 184.40 186.50B 184.40 185.20B 180.50 +14.90 2 165.60 1795 ---- 182.60B ---- 182.60B 176.60 +14.70 161.90 1800 ---- 178.70B ---- 178.70B 172.80 +14.50 21 158.30 112 1805 ---- 174.80B ---- 174.80B 168.90 +14.20 154.70 1810 170.80 171.00B 170.80 171.00B 165.10 +14.00 1 151.10 1815 ---- 167.30B ---- 167.30B 161.40 +13.80 147.60 6 1820 ---- 163.60B ---- 163.60B 157.70 +13.60 144.10 1825 ---- 159.90B ---- 159.90B 154.10 +13.40 140.70 1830 ---- 156.30B ---- 156.30B 150.50 +13.10 137.40 1835 ---- 152.70B ---- 152.70B 146.90 +12.80 134.10 1840 ---- 149.20B ---- 149.20B 143.50 +12.70 130.80 14 1845 ---- 145.80B ---- 145.80B 140.00 +12.40 127.60 1850 ---- 142.40B ---- 142.40B 136.60 +12.10 124.50 482 1855 ---- 139.00B ---- 139.00B 133.30 +11.90 121.40 1860 ---- 135.70B ---- 135.70B 130.00 +11.60 118.40 66 1865 ---- 132.40B ---- 132.40B 126.80 +11.40 115.40 114 1870 ---- 129.20B ---- 129.20B 123.70 +11.20 112.50 1875 ---- 126.10B ---- 126.10B 120.60 +11.00 109.60 1880 ---- 123.00B ---- 123.00B 117.50 +10.70 106.80 1885 ---- 119.90B ---- 119.90B 114.50 +10.50 104.00 1890 ---- 116.90B ---- 116.90B 111.60 +10.30 101.30 203 1895 ---- 114.00B ---- 114.00B 108.70 +10.00 98.70 1900 ---- 111.20B ---- 111.20B 105.90 +9.80 131 96.10 208 347 1905 ---- 108.30B ---- 108.30B 103.20 +9.60 10 93.60 1910 ---- 105.60B ---- 105.60B 100.50 +9.40 91.10 1915 ---- 102.90B ---- 102.90B 97.80 +9.10 88.70 1920 96.00 100.20B 95.20 97.60B 95.20 +8.80 2 86.40 1925 ---- 97.70B ---- 97.70B 92.70 +8.60 84.10 5 260 1930 ---- 95.10B ---- 95.10B 90.30 +8.50 11 81.80 22 1935 ---- 92.70B ---- 92.70B 87.90 +8.20 79.70 1940 ---- 90.30B ---- 90.30B 85.50 +8.00 21 77.50 27 1945 ---- 87.90B ---- 87.90B 83.20 +7.80 75.40 2 1950 ---- 85.60B ---- 85.60B 81.00 +7.60 36 73.40 8 315 1955 ---- 83.40B ---- 83.40B 78.80 +7.40 71.40 1960 ---- 81.20B ---- 81.20B 76.70 +7.20 69.50 1965 ---- 79.10B ---- 79.10B 74.60 +6.90 67.70 1 1970 ---- 77.00B ---- 77.00B 72.60 +6.80 65.80 17 1975 ---- 75.00B ---- 75.00B 70.70 +6.60 64.10 204 1980 ---- 73.00B ---- 73.00B 68.80 +6.50 62.30 1985 ---- 71.10B ---- 71.10B 66.90 +6.20 60.70 1990 ---- 69.20B ---- 69.20B 65.10 +6.10 59.00 1 1995 ---- 67.40B ---- 67.40B 63.40 +6.00 57.40 2000 ---- 65.60B ---- 65.60B 61.70 +5.80 195 55.90 1255 2005 ---- 63.90B ---- 63.90B 60.00 +5.60 54.40 2010 ---- 62.20B ---- 62.20B 58.40 +5.40 53.00 2015 ---- 60.60B ---- 60.60B 56.80 +5.30 51.50 2020 ---- 59.00B ---- 59.00B 55.30 +5.10 50.20 2025 50.20 57.50B 49.30A 49.30A 53.80 +5.00 2 48.80 2030 ---- 56.00B ---- 56.00B 52.40 +4.80 47.60 2035 ---- 54.50B ---- 54.50B 51.00 +4.70 46.30 2040 ---- 53.10B ---- 53.10B 49.60 +4.50 45.10 2045 ---- 51.70B ---- 51.70B 48.30 +4.40 43.90 2050 ---- 50.40B ---- 50.40B 47.00 +4.20 42.80 7 2055 ---- 49.10B ---- 49.10B 45.70 +4.00 11 41.70 1 2060 ---- 47.80B ---- 47.80B 44.50 +3.90 40.60 1 2065 ---- 46.60B ---- 46.60B 43.40 +3.90 11 39.50 1 2070 ---- 45.50B ---- 45.50B 42.20 +3.70 38.50 6 2075 ---- 44.30B ---- 44.30B 41.10 +3.60 35 37.50 20 21 2080 ---- 43.20B ---- 43.20B 40.00 +3.40 36.60 850 2085 ---- 42.10B ---- 42.10B 39.00 +3.30 35.70 6 2090 ---- 41.00B ---- 41.00B 38.00 +3.20 34.80 2095 ---- 40.00B ---- 40.00B 37.00 +3.10 33.90 2100 ---- 39.00B ---- 39.00B 36.00 +3.00 374 33.00 13 1305 2105 ---- 38.00B ---- 38.00B 35.10 +2.90 32.20 1 2110 ---- 37.10B ---- 37.10B 34.20 +2.80 31.40 14 2115 ---- 36.20B ---- 36.20B 33.40 +2.80 30.60 1 2120 ---- 35.30B ---- 35.30B 32.50 +2.60 29.90 2125 ---- 34.40B ---- 34.40B 31.70 +2.60 29.10 5 2130 ---- 33.60B ---- 33.60B 30.90 +2.50 28.40 1 2135 ---- 32.70B ---- 32.70B 30.10 +2.40 27.70 2140 ---- 31.90B ---- 31.90B 29.40 +2.30 27.10 2145 ---- 31.20B ---- 31.20B 28.70 +2.30 26.40 2150 ---- 30.40B ---- 30.40B 28.00 +2.20 25.80 400 406 2155 ---- 29.70B ---- 29.70B 27.30 +2.10 25.20 2160 ---- 29.00B ---- 29.00B 26.60 +2.00 24.60 2165 ---- 28.30B ---- 28.30B 26.00 +2.00 24.00 2170 ---- 27.60B ---- 27.60B 25.40 +2.00 23.40 2175 ---- 27.00B ---- 27.00B 24.80 +1.90 22.90 20 21 2180 ---- 26.30B ---- 26.30B 24.20 +1.90 22.30 2185 ---- 25.70B ---- 25.70B 23.60 +1.80 21.80 2190 ---- 25.10B ---- 25.10B 23.10 +1.80 21.30 2195 ---- 24.50B ---- 24.50B 22.50 +1.70 20.80 2200 ---- 23.90B ---- 23.90B 22.00 +1.70 20.30 315 2205 ---- 23.40B ---- 23.40B 21.50 +1.60 19.90 2210 ---- 22.80B ---- 22.80B 21.00 +1.60 19.40 2215 ---- 22.30B ---- 22.30B 20.50 +1.50 19.00 2220 ---- 21.80B ---- 21.80B 20.10 +1.50 18.60 2225 ---- 21.30B ---- 21.30B 19.60 +1.50 18.10 46 2230 ---- 20.80B ---- 20.80B 19.20 +1.50 17.70 1 2235 ---- 20.40B ---- 20.40B 18.70 +1.30 17.40 2240 ---- 19.90B ---- 19.90B 18.30 +1.30 17.00 2245 ---- 19.40B ---- 19.40B 17.90 +1.30 16.60 2250 ---- 19.00B ---- 19.00B 17.50 +1.20 16.30 312 2255 ---- 18.60B ---- 18.60B 17.10 +1.20 15.90 2260 ---- 18.20B ---- 18.20B 16.70 +1.10 15.60 2265 ---- 17.80B ---- 17.80B 16.30 +1.10 15.20 1 2270 ---- 17.40B ---- 17.40B 16.00 +1.10 14.90 6 2275 ---- 17.00B ---- 17.00B 15.60 +1.00 14.60 7 2280 ---- 16.70B ---- 16.70B 15.30 +1.00 14.30 1 2290 ---- 16.00B ---- 16.00B 14.60 +.90 13.70 2300 ---- 15.30B ---- 15.30B 14.00 +.80 1 13.20 4418 2310 ---- 14.60B ---- 14.60B 13.40 +.80 12.60 2320 ---- 14.00B ---- 14.00B 12.90 +.80 12.10 2325 ---- 13.70B ---- 13.70B 12.60 +.70 11.90 10 2330 ---- 13.40B ---- 13.40B 12.30 +.70 2 11.60 1 1 2340 ---- 12.90B ---- 12.90B 11.80 +.60 11.20 1 1 2350 ---- 12.40B ---- 12.40B 11.30 +.60 10.70 8 2360 ---- 11.90B ---- 11.90B 10.90 +.60 10.30 2370 ---- 11.40B ---- 11.40B 10.50 +.60 9.90 2375 ---- 11.20B ---- 11.20B 10.30 +.60 9.70 2380 ---- 10.90B ---- 10.90B 10.10 +.50 9.60 2400 9.20 10.10B 9.20 9.60B 9.30 +.40 1 8.90 200 205 2425 ---- 9.20B ---- 9.20B 8.40 +.30 8.10 2450 ---- 8.30B ---- 8.30B 7.70 +.40 7.30 1 45 2475 ---- 7.60B ---- 7.60B 7.00 +.30 6.70 5 2500 ---- 6.90B ---- 6.90B 6.40 +.30 35 6.10 1 754 2525 ---- 6.40B ---- 6.40B 5.90 +.30 5.60 2550 ---- 5.80B ---- 5.80B 5.40 +.20 5.20 2575 ---- 5.40B ---- 5.40B 5.00 +.20 4.80 2700 3.40 3.70B 3.40 3.60 3.40 +.10 50 3.30 134 OG AUG23 Gold Option CALL 1200 ---- 751.40B ---- 751.30B 748.60 +20.00 728.60 1225 ---- 726.40B ---- 726.30B 723.60 +20.00 703.60 1250 ---- 701.50B ---- 701.00B 698.60 +20.00 678.60 1275 ---- 676.50B ---- 676.20B 673.60 +20.00 653.60 1300 ---- 651.60B ---- 651.20B 648.60 +20.00 628.60 1325 ---- 626.70B ---- 626.00B 623.60 +20.00 603.60 1350 ---- 601.80B ---- 601.30B 598.60 +20.00 578.60 1375 ---- 576.80B ---- 576.50B 573.60 +20.00 553.60 1390 ---- 561.80B ---- 561.50B 558.60 +20.00 538.60 1400 ---- 551.90B ---- 551.40B 548.60 +20.00 528.60 1410 ---- 541.90B ---- 541.40B 538.60 +20.00 518.60 1420 ---- 531.80B ---- 531.40B 528.60 +20.00 508.60 1425 ---- 526.90B ---- 526.50B 523.60 +20.00 503.60 1430 ---- 521.90B ---- 521.50B 518.60 +20.00 498.60 1440 ---- 512.00B ---- 511.10B 508.60 +20.00 488.60 1450 ---- 503.90B ---- 503.80B 498.60 +20.00 478.60 10 12 1460 ---- 492.10B ---- 491.90B 488.60 +20.00 468.60 1470 ---- 482.10B ---- 481.70B 478.60 +20.00 458.60 1475 ---- 479.30B ---- 479.30B 473.60 +20.00 453.60 1480 ---- 472.10B ---- 471.90B 468.60 +20.00 448.60 1490 ---- 462.20B ---- 462.00B 458.60 +19.90 438.70 1495 ---- 457.30B ---- 456.90B 453.60 +19.90 433.70 1500 ---- 454.60B ---- 454.60B 448.70 +19.90 428.80 7 1505 ---- 447.50B ---- 447.10B 443.70 +19.80 423.90 1510 ---- 442.60B ---- 442.20B 438.70 +19.70 419.00 1515 ---- 437.70B ---- 437.30B 433.80 +19.70 414.10 1520 ---- 432.80B ---- 432.40B 428.80 +19.60 409.20 1525 ---- 430.00B ---- 430.00B 423.90 +19.60 404.30 1530 ---- 423.00B ---- 422.60B 419.00 +19.60 399.40 1535 ---- 418.10B ---- 417.70B 414.10 +19.60 394.50 1540 ---- 413.20B ---- 413.10B 409.20 +19.50 389.70 1545 ---- 408.40B ---- 408.00B 404.30 +19.50 384.80 1550 ---- 405.60B ---- 405.60B 399.40 +19.40 380.00 2 1555 ---- 398.60B ---- 398.30B 394.60 +19.40 375.20 1560 ---- 393.80B ---- 393.50B 389.70 +19.30 370.40 1565 ---- 389.00B ---- 388.70B 384.90 +19.30 365.60 1570 ---- 384.20B ---- 383.90B 380.00 +19.20 360.80 1575 ---- 381.50B ---- 381.50B 375.20 +19.10 356.10 1580 ---- 374.80B ---- 374.40B 370.40 +19.10 351.30 1585 ---- 370.00B ---- 369.60B 365.60 +19.00 346.60 1590 ---- 365.20B ---- 364.80B 360.80 +18.90 341.90 1595 ---- 360.30B ---- 360.20B 356.00 +18.90 337.10 1600 ---- 357.60B ---- 357.60B 351.30 +18.80 332.50 1605 ---- 350.80B ---- 350.60B 346.50 +18.70 327.80 1610 ---- 346.30B ---- 345.90B 341.80 +18.70 323.10 1615 ---- 341.40B ---- 341.10B 337.10 +18.60 318.50 1620 ---- 336.90B ---- 336.70B 332.40 +18.60 313.80 1625 ---- 334.00B ---- 334.00B 327.70 +18.50 309.20 1630 ---- 327.50B ---- 327.40B 323.00 +18.40 304.60 1635 ---- 322.80B ---- 322.60B 318.40 +18.30 300.10 1640 ---- 318.20B ---- 318.10B 313.70 +18.20 295.50 1645 ---- 313.60B ---- 313.50B 309.10 +18.10 291.00 2 1650 ---- 310.80B ---- 310.80B 304.50 +18.00 286.50 78 1655 ---- 304.40B ---- 304.10B 299.90 +17.90 282.00 1660 ---- 299.90B ---- 299.80B 295.30 +17.80 277.50 1665 ---- 295.50B ---- 295.10B 290.80 +17.80 273.00 1 1670 ---- 292.30B ---- 292.20B 286.30 +17.70 268.60 1 1675 ---- 288.10B ---- 288.10B 281.70 +17.50 264.20 1680 ---- 283.60B ---- 283.60B 277.30 +17.50 259.80 1685 ---- 279.10B ---- 279.10B 272.80 +17.30 255.50 1690 ---- 274.60B ---- 274.60B 268.30 +17.20 251.10 1695 ---- 270.20B ---- 270.20B 263.90 +17.10 246.80 1700 ---- 265.80B ---- 265.80B 259.50 +17.00 242.50 238 1705 ---- 261.40B ---- 261.40B 255.10 +16.80 238.30 1710 ---- 257.10B ---- 257.10B 250.80 +16.70 234.10 1715 ---- 252.70B ---- 252.70B 246.40 +16.50 229.90 1720 ---- 248.40B ---- 248.40B 242.10 +16.40 225.70 4 1725 ---- 244.10B ---- 244.10B 237.90 +16.30 221.60 1730 ---- 239.90B ---- 239.90B 233.60 +16.10 217.50 1735 ---- 235.70B ---- 235.70B 229.40 +16.00 213.40 1 1740 ---- 231.50B ---- 231.50B 225.20 +15.80 209.40 1745 ---- 227.30B ---- 227.30B 221.10 +15.70 205.40 1750 ---- 223.20B ---- 223.20B 216.90 +15.50 201.40 420 1755 ---- 219.10B ---- 219.10B 212.90 +15.40 197.50 1760 ---- 215.00B ---- 215.00B 208.80 +15.20 193.60 1765 ---- 211.00B ---- 211.00B 204.80 +15.00 189.80 1770 ---- 207.00B ---- 207.00B 200.80 +14.80 186.00 1775 ---- 203.00B ---- 203.00B 196.90 +14.70 182.20 815 1780 ---- 199.10B ---- 199.10B 193.00 +14.50 178.50 1785 ---- 195.20B ---- 195.20B 189.10 +14.30 174.80 1790 ---- 191.40B ---- 191.40B 185.30 +14.10 171.20 1795 ---- 187.60B ---- 187.60B 181.50 +13.90 167.60 1800 ---- 183.90B ---- 183.90B 177.80 +13.80 164.00 40 1805 ---- 180.10B ---- 180.10B 174.10 +13.60 160.50 1810 ---- 176.50B ---- 176.50B 170.40 +13.30 157.10 1815 ---- 172.80B ---- 172.80B 166.80 +13.10 153.70 7 1820 ---- 169.30B ---- 169.30B 163.20 +12.90 150.30 1825 ---- 165.70B ---- 165.70B 159.70 +12.70 147.00 65 1830 ---- 162.20B ---- 162.20B 156.20 +12.40 143.80 1000 1835 ---- 158.80B ---- 158.80B 152.80 +12.20 140.60 5 1840 ---- 155.40B ---- 155.40B 149.40 +12.00 137.40 1845 ---- 152.00B ---- 152.00B 146.10 +11.70 134.40 1850 ---- 148.70B ---- 148.70B 142.90 +11.60 131.30 125 1855 ---- 145.50B ---- 145.50B 139.70 +11.40 128.30 7 1860 ---- 142.30B ---- 142.30B 136.50 +11.10 125.40 1865 ---- 139.10B ---- 139.10B 133.40 +10.90 122.50 1870 ---- 136.00B ---- 136.00B 130.30 +10.70 119.60 1875 ---- 133.00B ---- 133.00B 127.30 +10.40 116.90 5 1880 ---- 130.00B ---- 130.00B 124.40 +10.30 114.10 1885 ---- 127.10B ---- 127.10B 121.50 +10.00 111.50 9 1890 ---- 124.20B ---- 124.20B 118.60 +9.80 108.80 1895 ---- 121.30B ---- 121.30B 115.90 +9.60 106.30 1900 ---- 118.50B ---- 118.50B 113.10 +9.40 103.70 1405 1905 ---- 115.80B ---- 115.80B 110.40 +9.10 101.30 1910 ---- 113.10B ---- 113.10B 107.80 +9.00 98.80 1915 ---- 110.50B ---- 110.50B 105.20 +8.70 96.50 1 1920 ---- 107.90B ---- 107.90B 102.70 +8.50 94.20 1925 ---- 105.40B ---- 105.40B 100.20 +8.30 91.90 50 126 1930 ---- 103.00B ---- 103.00B 97.80 +8.10 89.70 1935 ---- 100.50B ---- 100.50B 95.50 +8.00 87.50 1940 ---- 98.20B ---- 98.20B 93.20 +7.80 85.40 1945 ---- 95.90B ---- 95.90B 90.90 +7.60 83.30 1950 ---- 93.60B ---- 93.60B 88.70 +7.40 85 81.30 80 1955 ---- 91.40B ---- 91.40B 86.60 +7.20 79.40 2 1960 ---- 89.30B ---- 89.30B 84.50 +7.10 77.40 250 1965 ---- 87.20B ---- 87.20B 82.40 +6.80 75.60 1970 ---- 85.10B ---- 85.10B 80.40 +6.70 73.70 1975 ---- 83.10B ---- 83.10B 78.50 +6.50 72.00 57 1980 ---- 81.10B ---- 81.10B 76.60 +6.40 70.20 1985 ---- 79.20B ---- 79.20B 74.70 +6.20 68.50 1990 ---- 77.40B ---- 77.40B 72.90 +6.00 66.90 1995 ---- 75.50B ---- 75.50B 71.10 +5.80 65.30 2000 ---- 73.80B ---- 73.80B 69.40 +5.70 63.70 85 1448 2005 ---- 72.00B ---- 72.00B 67.70 +5.50 62.20 2010 ---- 70.30B ---- 70.30B 66.10 +5.40 60.70 2015 ---- 68.70B ---- 68.70B 64.50 +5.30 59.20 2020 ---- 67.10B ---- 67.10B 62.90 +5.10 57.80 2025 ---- 65.50B ---- 65.50B 61.40 +4.90 56.50 680 2030 ---- 64.00B ---- 64.00B 60.00 +4.90 55.10 2035 ---- 62.50B ---- 62.50B 58.50 +4.70 53.80 2040 ---- 61.00B ---- 61.00B 57.10 +4.50 52.60 1 2045 ---- 59.60B ---- 59.60B 55.80 +4.50 51.30 2050 ---- 58.20B ---- 58.20B 54.50 +4.40 50.10 72 2055 ---- 56.90B ---- 56.90B 53.20 +4.20 49.00 2060 ---- 55.60B ---- 55.60B 51.90 +4.00 47.90 50 2065 ---- 54.30B ---- 54.30B 50.70 +4.00 46.70 2070 ---- 53.10B ---- 53.10B 49.50 +3.80 45.70 2075 ---- 51.90B ---- 51.90B 48.40 +3.80 44.60 2080 ---- 50.70B ---- 50.70B 47.20 +3.60 43.60 2085 ---- 49.60B ---- 49.60B 46.10 +3.50 42.60 2090 ---- 48.50B ---- 48.50B 45.10 +3.40 41.70 2095 ---- 47.40B ---- 47.40B 44.00 +3.30 40.70 2100 ---- 46.40B ---- 46.40B 43.00 +3.20 39.80 153 2105 ---- 45.30B ---- 45.30B 42.00 +3.10 38.90 2110 ---- 44.30B ---- 44.30B 41.10 +3.10 38.00 2115 ---- 43.40B ---- 43.40B 40.20 +3.00 37.20 2120 ---- 42.40B ---- 42.40B 39.20 +2.80 36.40 5 2125 ---- 41.40B ---- 41.40B 38.40 +2.80 35.60 15 2130 ---- 40.60B ---- 40.60B 37.50 +2.70 34.80 2135 ---- 39.60B ---- 39.60B 36.70 +2.70 34.00 2140 ---- 38.80B ---- 38.80B 35.90 +2.60 33.30 2145 33.40 38.00B 33.40 36.20B 35.10 +2.50 2 32.60 2150 33.00 37.10B 32.20A 33.10A 34.30 +2.40 11 31.90 725 2155 31.50 36.30B 31.50 34.60B 33.60 +2.40 2 31.20 2160 ---- 35.60B ---- 35.60B 32.80 +2.30 30.50 2165 ---- 34.80B ---- 34.80B 32.10 +2.30 29.80 2170 30.20 34.00B 30.20 32.40B 31.40 +2.20 4 29.20 2175 ---- 33.30B ---- 33.30B 30.70 +2.10 28.60 36 2180 ---- 32.60B ---- 32.60B 30.10 +2.10 28.00 2185 ---- 32.00B ---- 32.00B 29.50 +2.10 27.40 2 2190 ---- 31.30B ---- 31.30B 28.80 +2.00 26.80 2195 ---- 30.60B ---- 30.60B 28.20 +1.90 26.30 2200 27.20 30.00B 27.20 28.50B 27.60 +1.90 75 25.70 2107 2205 26.00 29.40B 26.00 27.90B 27.10 +1.90 4 25.20 2210 ---- 28.80B ---- 28.80B 26.50 +1.80 24.70 2215 ---- 28.20B ---- 28.20B 26.00 +1.80 24.20 2220 ---- 27.60B ---- 27.60B 25.40 +1.70 23.70 2225 ---- 27.00B ---- 27.00B 24.90 +1.70 23.20 2230 ---- 26.50B ---- 26.50B 24.40 +1.60 22.80 2235 ---- 26.00B ---- 26.00B 23.90 +1.60 22.30 2240 ---- 25.40B ---- 25.40B 23.40 +1.50 21.90 2245 ---- 25.00B ---- 25.00B 23.00 +1.50 21.50 2250 ---- 24.40B ---- 24.40B 22.50 +1.50 21.00 2255 ---- 24.00B ---- 24.00B 22.10 +1.50 20.60 2260 ---- 23.50B ---- 23.50B 21.60 +1.40 20.20 2265 ---- 23.00B ---- 23.00B 21.20 +1.40 19.80 2270 ---- 22.60B ---- 22.60B 20.80 +1.30 19.50 2275 20.50 22.20B 20.50 21.00B 20.40 +1.30 2 19.10 2 2280 ---- 21.70B ---- 21.70B 20.00 +1.30 18.70 2290 ---- 20.90B ---- 20.90B 19.30 +1.20 18.10 2300 18.10 20.10B 18.10 19.10B 18.50 +1.10 35 17.40 80 2310 ---- 19.40B ---- 19.40B 17.80 +1.00 16.80 2 2320 ---- 18.60B ---- 18.60B 17.20 +1.00 16.20 2325 16.50 18.30B 16.50 17.40B 16.90 +1.00 2 15.90 2330 ---- 18.00B ---- 18.00B 16.60 +1.00 15.60 2340 ---- 17.30B ---- 17.30B 16.00 +.90 15.10 2350 ---- 16.70B ---- 16.70B 15.40 +.80 14.60 2360 ---- 16.10B ---- 16.10B 14.80 +.70 14.10 3 2370 ---- 15.50B ---- 15.50B 14.30 +.70 13.60 2375 ---- 15.20B ---- 15.20B 14.10 +.80 13.30 2380 ---- 15.00B ---- 15.00B 13.80 +.70 13.10 2400 12.70 13.90B 12.70 13.30B 12.90 +.70 25 12.20 75 2425 ---- 12.80B ---- 12.80B 11.80 +.50 11.30 2450 ---- 11.70B ---- 11.70B 10.90 +.50 10.40 2475 10.00 10.80B 10.00 10.30B 10.00 +.40 25 9.60 2500 ---- 10.00B ---- 10.00B 9.20 +.40 1 8.80 79 2525 8.50 9.20B 8.50 8.70B 8.60 +.40 1 8.20 3 2550 ---- 8.50B ---- 8.50B 7.90 +.30 7.60 2575 8.20 8.20 7.60 7.60 7.40 +.30 2 7.10 3 833 2600 7.00 7.30B 7.00 7.00 6.90 +.30 30 6.60 64 3000 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 953 4000 ---- ---- ---- ---- .70 UNCH .70 47 OG SEP23 Gold Option CALL 1200 ---- 767.20B ---- 766.70B 764.90 +20.10 744.80 1225 ---- 742.10B ---- 741.80B 739.90 +20.10 719.80 1250 ---- 717.30B ---- 716.90B 714.90 +20.10 694.80 1 1275 ---- 692.40B ---- 691.90B 689.90 +20.10 669.80 1300 ---- 667.40B ---- 667.00B 664.90 +20.10 644.80 1325 ---- 642.50B ---- 641.90B 639.90 +20.10 619.80 1350 ---- 617.60B ---- 617.00B 614.90 +20.10 594.80 1375 ---- 592.60B ---- 592.20B 589.90 +20.10 569.80 1400 ---- 567.70B ---- 567.10B 564.90 +20.10 544.80 1410 ---- 557.80B ---- 557.40B 554.90 +20.10 534.80 1420 ---- 547.80B ---- 547.60B 544.90 +20.10 524.80 1425 ---- 542.90B ---- 542.60B 539.90 +20.10 519.80 1430 ---- 537.80B ---- 537.60B 534.90 +20.10 514.80 1440 ---- 527.90B ---- 527.50B 524.90 +20.10 504.80 1450 ---- 520.40B ---- 520.40B 514.90 +20.10 6 494.80 8 8 1460 ---- 508.10B ---- 507.60B 504.90 +20.10 484.80 1470 ---- 498.10B ---- 497.70B 494.90 +20.10 474.80 1475 ---- 495.60B ---- 495.60B 489.90 +20.00 469.90 1480 ---- 488.30B ---- 487.90B 484.90 +20.00 464.90 1490 ---- 478.50B ---- 478.20B 475.00 +19.90 455.10 1500 ---- 471.00B ---- 471.00B 465.00 +19.80 1 445.20 1 1 1505 ---- 463.70B ---- 463.30B 460.10 +19.80 440.30 1510 ---- 458.80B ---- 458.40B 455.20 +19.80 435.40 1515 ---- 453.90B ---- 453.50B 450.30 +19.70 430.60 1520 ---- 449.00B ---- 448.70B 445.30 +19.60 425.70 1525 ---- 446.50B ---- 446.50B 440.40 +19.50 420.90 1530 ---- 439.30B ---- 439.10B 435.60 +19.60 416.00 1535 ---- 434.50B ---- 434.10B 430.70 +19.50 411.20 1540 ---- 429.70B ---- 429.30B 425.80 +19.40 406.40 1545 ---- 424.90B ---- 424.50B 421.00 +19.40 401.60 1550 ---- 422.40B ---- 422.40B 416.10 +19.30 396.80 1555 ---- 415.20B ---- 415.00B 411.30 +19.30 392.00 1560 ---- 410.40B ---- 410.10B 406.50 +19.30 387.20 1565 ---- 405.60B ---- 405.40B 401.60 +19.10 382.50 1570 ---- 400.80B ---- 400.50B 396.80 +19.00 377.80 1575 ---- 398.40B ---- 398.40B 392.10 +19.10 373.00 1580 ---- 391.30B ---- 391.10B 387.30 +19.00 368.30 1585 ---- 386.60B ---- 386.40B 382.50 +18.90 363.60 1 1590 ---- 382.00B ---- 381.60B 377.80 +18.80 359.00 1595 ---- 377.10B ---- 376.90B 373.00 +18.70 354.30 1600 ---- 374.70B ---- 374.70B 368.30 +18.70 349.60 1605 ---- 367.80B ---- 367.60B 363.60 +18.60 345.00 1610 ---- 363.10B ---- 362.90B 358.90 +18.50 340.40 1615 ---- 358.60B ---- 358.40B 354.20 +18.40 335.80 1 1620 ---- 353.90B ---- 353.60B 349.60 +18.40 331.20 1625 ---- 351.30B ---- 351.30B 344.90 +18.20 326.70 1630 ---- 344.70B ---- 344.50B 340.30 +18.20 322.10 1635 ---- 340.00B ---- 339.90B 335.70 +18.10 317.60 1640 ---- 335.40B ---- 335.20B 331.10 +18.00 313.10 1645 ---- 331.00B ---- 330.60B 326.50 +17.90 308.60 1650 ---- 328.40B ---- 328.40B 321.90 +17.80 304.10 1655 ---- 321.80B ---- 321.60B 317.40 +17.70 299.70 1660 ---- 318.80B ---- 318.70B 312.90 +17.70 295.20 1665 ---- 314.80B ---- 314.80B 308.40 +17.60 290.80 1670 ---- 310.30B ---- 310.30B 303.90 +17.50 286.40 1675 ---- 305.80B ---- 305.80B 299.40 +17.30 282.10 1680 ---- 301.40B ---- 301.40B 295.00 +17.30 277.70 1685 ---- 296.90B ---- 296.90B 290.60 +17.20 273.40 1690 ---- 292.50B ---- 292.50B 286.20 +17.10 269.10 1695 ---- 288.10B ---- 288.10B 281.80 +16.90 264.90 1700 ---- 283.80B ---- 283.80B 277.40 +16.80 260.60 3 1705 ---- 279.40B ---- 279.40B 273.10 +16.70 256.40 1710 ---- 275.10B ---- 275.10B 268.80 +16.60 252.20 1715 ---- 270.80B ---- 270.80B 264.50 +16.40 248.10 1720 ---- 266.60B ---- 266.60B 260.30 +16.40 243.90 1725 ---- 262.30B ---- 262.30B 256.00 +16.20 239.80 1730 ---- 258.10B ---- 258.10B 251.80 +16.00 235.80 1735 ---- 253.90B ---- 253.90B 247.70 +16.00 231.70 1740 ---- 249.80B ---- 249.80B 243.50 +15.80 227.70 1 1745 ---- 245.70B ---- 245.70B 239.40 +15.70 223.70 1750 ---- 241.60B ---- 241.60B 235.30 +15.50 219.80 1 1755 ---- 237.50B ---- 237.50B 231.30 +15.40 215.90 1760 ---- 233.50B ---- 233.50B 227.30 +15.30 212.00 1 1765 ---- 229.50B ---- 229.50B 223.30 +15.10 208.20 1770 ---- 225.50B ---- 225.50B 219.30 +14.90 204.40 1 1775 ---- 221.50B ---- 221.50B 215.40 +14.80 200.60 1780 ---- 217.60B ---- 217.60B 211.50 +14.60 196.90 1785 ---- 213.80B ---- 213.80B 207.70 +14.40 193.30 16 1790 ---- 210.00B ---- 210.00B 203.90 +14.30 189.60 3 1795 ---- 206.20B ---- 206.20B 200.10 +14.10 186.00 7 1800 ---- 202.40B ---- 202.40B 196.30 +13.80 182.50 2000 1805 ---- 198.70B ---- 198.70B 192.60 +13.60 179.00 1810 ---- 195.00B ---- 195.00B 189.00 +13.50 175.50 1815 ---- 191.40B ---- 191.40B 185.30 +13.20 172.10 1820 ---- 187.80B ---- 187.80B 181.80 +13.10 168.70 1825 ---- 184.30B ---- 184.30B 178.20 +12.80 165.40 1830 ---- 180.80B ---- 180.80B 174.70 +12.60 162.10 1835 ---- 177.30B ---- 177.30B 171.30 +12.40 158.90 1840 ---- 173.90B ---- 173.90B 167.90 +12.20 155.70 1845 ---- 170.50B ---- 170.50B 164.50 +12.00 152.50 1850 155.50 167.20B 155.50 167.20B 161.20 +11.80 1 149.40 4 5025 1855 ---- 163.90B ---- 163.90B 158.00 +11.60 146.40 1860 ---- 160.70B ---- 160.70B 154.80 +11.40 143.40 3 1865 ---- 157.50B ---- 157.50B 151.60 +11.10 140.50 1870 ---- 154.40B ---- 154.40B 148.60 +11.10 137.50 1875 ---- 151.30B ---- 151.30B 145.50 +10.80 134.70 76 1880 ---- 148.20B ---- 148.20B 142.50 +10.60 131.90 1885 ---- 145.30B ---- 145.30B 139.60 +10.50 129.10 10 1890 ---- 142.30B ---- 142.30B 136.70 +10.30 1 126.40 26 1895 ---- 139.40B ---- 139.40B 133.90 +10.10 123.80 1900 ---- 136.60B ---- 136.60B 131.10 +9.90 1 121.20 40 1905 ---- 133.70B ---- 133.70B 128.30 +9.70 118.60 1910 ---- 131.00B ---- 131.00B 125.60 +9.50 116.10 1915 ---- 128.30B ---- 128.30B 123.00 +9.40 113.60 1920 ---- 125.60B ---- 125.60B 120.40 +9.20 111.20 1925 ---- 123.00B ---- 123.00B 117.80 +9.00 108.80 4 1930 ---- 120.50B ---- 120.50B 115.30 +8.80 106.50 1935 ---- 118.00B ---- 118.00B 112.90 +8.70 104.20 700 1940 ---- 115.50B ---- 115.50B 110.50 +8.60 101.90 1945 ---- 113.10B ---- 113.10B 108.10 +8.40 99.70 1950 ---- 110.70B ---- 110.70B 105.80 +8.20 97.60 25 1955 ---- 108.40B ---- 108.40B 103.50 +8.00 95.50 1960 ---- 106.10B ---- 106.10B 101.30 +7.90 93.40 1965 ---- 103.90B ---- 103.90B 99.10 +7.70 91.40 1970 ---- 101.70B ---- 101.70B 97.00 +7.60 89.40 32 1975 ---- 99.60B ---- 99.60B 94.90 +7.40 87.50 750 1980 ---- 97.50B ---- 97.50B 92.80 +7.20 85.60 1985 ---- 95.50B ---- 95.50B 90.80 +7.00 83.80 1990 ---- 93.50B ---- 93.50B 88.90 +6.90 82.00 1995 ---- 91.50B ---- 91.50B 87.00 +6.80 80.20 2000 ---- 89.60B ---- 89.60B 85.10 +6.60 78.50 1938 7163 2005 ---- 87.70B ---- 87.70B 83.30 +6.50 76.80 2010 ---- 85.90B ---- 85.90B 81.50 +6.30 75.20 2015 ---- 84.10B ---- 84.10B 79.70 +6.10 73.60 2020 ---- 82.40B ---- 82.40B 78.00 +6.00 72.00 2025 ---- 80.60B ---- 80.60B 76.40 +5.90 70.50 66 2030 ---- 79.00B ---- 79.00B 74.80 +5.80 69.00 2035 ---- 77.30B ---- 77.30B 73.20 +5.70 67.50 2040 ---- 75.70B ---- 75.70B 71.60 +5.50 66.10 16 2045 ---- 74.20B ---- 74.20B 70.10 +5.40 64.70 2050 ---- 72.70B ---- 72.70B 68.60 +5.30 63.30 2190 1075 2055 ---- 71.20B ---- 71.20B 67.20 +5.20 62.00 2060 ---- 69.70B ---- 69.70B 65.80 +5.10 60.70 74 2065 ---- 68.30B ---- 68.30B 64.40 +4.90 59.50 2070 ---- 66.90B ---- 66.90B 63.10 +4.90 58.20 2075 ---- 65.50B ---- 65.50B 61.80 +4.70 57.10 2080 ---- 64.20B ---- 64.20B 60.50 +4.60 55.90 2085 ---- 62.90B ---- 62.90B 59.30 +4.60 233 54.70 550 2230 2090 ---- 61.60B ---- 61.60B 58.00 +4.40 53.60 2095 ---- 60.40B ---- 60.40B 56.90 +4.30 52.60 2100 54.60 59.20B 54.60 54.30A 55.70 +4.20 10 51.50 252 2050 2105 ---- 58.00B ---- 58.00B 54.60 +4.10 50.50 2110 ---- 56.80B ---- 56.80B 53.50 +4.00 49.50 2115 ---- 55.80B ---- 55.80B 52.40 +3.90 48.50 2120 ---- 54.70B ---- 54.70B 51.30 +3.80 47.50 2125 ---- 53.60B ---- 53.60B 50.30 +3.70 46.60 50 2130 ---- 52.60B ---- 52.60B 49.30 +3.60 45.70 2135 ---- 51.60B ---- 51.60B 48.30 +3.50 233 44.80 550 2230 2140 ---- 50.60B ---- 50.60B 47.40 +3.50 43.90 2145 ---- 49.60B ---- 49.60B 46.40 +3.30 43.10 2150 ---- 48.60B ---- 48.60B 45.50 +3.30 42.20 5000 2155 43.60 47.70B 43.60 43.50A 44.60 +3.20 2 41.40 88 2160 ---- 46.80B ---- 46.80B 43.80 +3.20 40.60 2165 ---- 45.90B ---- 45.90B 42.90 +3.00 39.90 2170 ---- 45.10B ---- 45.10B 42.10 +3.00 39.10 2175 ---- 44.20B ---- 44.20B 41.30 +2.90 38.40 2180 ---- 43.30B ---- 43.30B 40.50 +2.90 37.60 2185 ---- 42.50B ---- 42.50B 39.70 +2.80 36.90 2190 ---- 41.70B ---- 41.70B 39.00 +2.70 36.30 2195 ---- 40.90B ---- 40.90B 38.20 +2.60 35.60 2200 ---- 40.20B ---- 40.20B 37.50 +2.60 34.90 80 2205 ---- 39.40B ---- 39.40B 36.80 +2.50 34.30 2210 ---- 38.70B ---- 38.70B 36.10 +2.40 33.70 2215 ---- 38.00B ---- 38.00B 35.40 +2.40 33.00 2220 ---- 37.30B ---- 37.30B 34.80 +2.40 32.40 2225 ---- 36.60B ---- 36.60B 34.10 +2.20 31.90 2230 ---- 36.00B ---- 36.00B 33.50 +2.20 31.30 2235 ---- 35.30B ---- 35.30B 32.90 +2.20 30.70 2240 31.20 34.60B 31.20 33.20B 32.30 +2.10 5 30.20 2245 ---- 34.00B ---- 34.00B 31.70 +2.10 29.60 2250 ---- 33.40B ---- 33.40B 31.20 +2.10 29.10 17 2255 ---- 32.80B ---- 32.80B 30.60 +2.00 28.60 2260 ---- 32.20B ---- 32.20B 30.00 +1.90 28.10 2265 ---- 31.70B ---- 31.70B 29.50 +1.90 27.60 2270 ---- 31.10B ---- 31.10B 29.00 +1.90 27.10 2275 ---- 30.60B ---- 30.60B 28.50 +1.90 26.60 646 546 2280 ---- 30.00B ---- 30.00B 28.00 +1.80 26.20 2290 ---- 29.00B ---- 29.00B 27.00 +1.70 25.30 2300 ---- 28.00B ---- 28.00B 26.10 +1.70 24.40 1155 2310 ---- 27.10B ---- 27.10B 25.20 +1.60 23.60 2320 ---- 26.20B ---- 26.20B 24.40 +1.60 22.80 2325 ---- 25.80B ---- 25.80B 24.00 +1.50 22.50 2330 ---- 25.30B ---- 25.30B 23.60 +1.50 22.10 2340 ---- 24.50B ---- 24.50B 22.80 +1.40 21.40 2350 ---- 23.70B ---- 23.70B 22.00 +1.30 20.70 2360 ---- 23.00B ---- 23.00B 21.30 +1.20 20.10 2370 ---- 22.20B ---- 22.20B 20.70 +1.30 19.40 2375 ---- 21.90B ---- 21.90B 20.30 +1.20 19.10 2380 ---- 21.50B ---- 21.50B 20.00 +1.20 18.80 2400 ---- 20.20B ---- 20.20B 18.80 +1.10 17.70 3 2425 ---- 18.70B ---- 18.70B 17.40 +1.00 16.40 2450 ---- 17.30B ---- 17.30B 16.10 +.80 15.30 2475 ---- 16.10B ---- 16.10B 14.90 +.70 14.20 2490 ---- 15.40B ---- 15.40B 14.30 +.70 13.60 2500 ---- 14.90B ---- 14.90B 13.90 +.70 2 13.20 1 304 2525 ---- 13.90B ---- 13.90B 12.90 +.50 12.40 2550 ---- 13.00B ---- 13.00B 12.10 +.50 11.60 1125 2575 ---- 12.10B ---- 12.10B 11.30 +.50 10.80 59 3000 ---- 4.60B ---- 4.60B 4.40 +.20 4.20 201 OG OCT23 Gold Option CALL 1200 ---- 766.70B ---- 766.20B 764.90 +20.10 744.80 1225 ---- 741.70B ---- 740.50B 739.90 +20.10 719.80 1250 ---- 716.80B ---- 716.20B 714.90 +20.10 694.80 1275 ---- 692.00B ---- 690.70B 689.90 +20.10 669.80 1300 ---- 667.10B ---- 665.90B 664.90 +20.10 644.80 1325 ---- 642.00B ---- 640.90B 639.90 +20.10 619.80 1350 ---- 617.20B ---- 616.90B 614.90 +20.10 594.80 1375 ---- 592.20B ---- 591.80B 589.90 +20.10 569.80 1400 ---- 567.40B ---- 566.60B 564.90 +20.10 544.80 1410 ---- 557.40B ---- 556.90B 554.90 +20.10 534.80 1420 ---- 547.50B ---- 547.20B 544.90 +20.10 524.80 1425 ---- 545.40B ---- 545.40B 539.90 +20.10 519.80 1430 ---- 537.50B ---- 536.80B 534.90 +20.10 514.80 1440 ---- 527.60B ---- 527.20B 524.90 +20.10 504.80 1450 ---- 520.60B ---- 520.60B 514.90 +20.00 494.90 1460 ---- 507.90B ---- 507.40B 504.90 +20.00 484.90 1470 ---- 498.00B ---- 497.80B 495.00 +19.90 475.10 1475 ---- 496.00B ---- 496.00B 490.00 +19.80 470.20 1480 ---- 488.10B ---- 487.70B 485.10 +19.80 465.30 1490 ---- 478.40B ---- 478.00B 475.20 +19.70 455.50 1500 ---- 471.60B ---- 471.60B 465.40 +19.60 445.80 1505 ---- 463.80B ---- 463.50B 460.50 +19.60 440.90 1510 ---- 459.00B ---- 458.60B 455.60 +19.50 436.10 1515 ---- 454.20B ---- 453.80B 450.70 +19.40 431.30 1520 ---- 449.40B ---- 449.00B 445.90 +19.40 426.50 1525 ---- 447.40B ---- 447.40B 441.00 +19.30 421.70 1530 ---- 439.70B ---- 439.30B 436.20 +19.30 416.90 1535 ---- 434.90B ---- 434.50B 431.40 +19.20 412.20 1540 ---- 430.00B ---- 429.70B 426.60 +19.20 407.40 1545 ---- 425.30B ---- 425.00B 421.80 +19.10 402.70 1550 ---- 423.40B ---- 423.40B 417.00 +19.10 397.90 1555 ---- 415.80B ---- 415.50B 412.20 +19.00 393.20 1560 ---- 411.10B ---- 410.90B 407.40 +18.90 388.50 1565 ---- 406.30B ---- 406.10B 402.70 +18.80 383.90 1570 ---- 401.60B ---- 401.40B 398.00 +18.80 379.20 1575 ---- 399.80B ---- 399.80B 393.20 +18.70 374.50 1580 ---- 392.40B ---- 392.10B 388.50 +18.60 369.90 1585 ---- 387.60B ---- 387.40B 383.80 +18.50 365.30 1590 ---- 382.90B ---- 382.70B 379.20 +18.50 360.70 1595 ---- 378.30B ---- 378.10B 374.50 +18.40 356.10 1600 ---- 376.40B ---- 376.40B 369.80 +18.30 351.50 1605 ---- 369.00B ---- 368.80B 365.20 +18.20 347.00 1610 ---- 364.40B ---- 364.20B 360.60 +18.20 342.40 1615 ---- 359.90B ---- 359.70B 356.00 +18.10 337.90 1620 ---- 355.30B ---- 355.10B 351.40 +18.00 333.40 1625 ---- 353.30B ---- 353.30B 346.80 +17.90 328.90 1630 ---- 346.30B ---- 346.30B 342.30 +17.90 324.40 1635 ---- 341.70B ---- 341.50B 337.70 +17.70 320.00 1640 ---- 338.00B ---- 337.90B 333.20 +17.70 315.50 1645 ---- 335.20B ---- 335.20B 328.70 +17.60 311.10 1650 ---- 330.70B ---- 330.70B 324.20 +17.50 306.70 1655 ---- 326.20B ---- 326.20B 319.70 +17.30 302.40 1660 ---- 321.80B ---- 321.80B 315.30 +17.30 298.00 1665 ---- 317.30B ---- 317.30B 310.80 +17.10 293.70 1670 ---- 312.90B ---- 312.90B 306.40 +17.00 289.40 1675 ---- 308.50B ---- 308.50B 302.10 +17.00 285.10 1680 ---- 304.20B ---- 304.20B 297.70 +16.80 280.90 1685 ---- 299.80B ---- 299.80B 293.30 +16.70 276.60 1690 ---- 295.50B ---- 295.50B 289.00 +16.60 272.40 1695 ---- 291.20B ---- 291.20B 284.70 +16.50 268.20 1700 ---- 286.90B ---- 286.90B 280.50 +16.40 264.10 1705 ---- 282.70B ---- 282.70B 276.20 +16.20 260.00 1710 ---- 278.40B ---- 278.40B 272.00 +16.10 255.90 1715 ---- 274.20B ---- 274.20B 267.80 +16.00 251.80 1720 ---- 270.00B ---- 270.00B 263.60 +15.80 247.80 1725 ---- 265.90B ---- 265.90B 259.50 +15.70 243.80 1 1730 ---- 261.80B ---- 261.80B 255.40 +15.60 239.80 1735 ---- 257.70B ---- 257.70B 251.30 +15.50 235.80 1740 ---- 253.60B ---- 253.60B 247.20 +15.30 231.90 1745 ---- 249.60B ---- 249.60B 243.20 +15.10 228.10 1750 ---- 245.60B ---- 245.60B 239.20 +15.00 224.20 1755 ---- 241.60B ---- 241.60B 235.30 +14.90 220.40 1760 ---- 237.70B ---- 237.70B 231.30 +14.70 216.60 1765 ---- 233.80B ---- 233.80B 227.40 +14.50 212.90 1770 ---- 229.90B ---- 229.90B 223.60 +14.40 209.20 1775 ---- 226.00B ---- 226.00B 219.80 +14.30 205.50 1780 ---- 222.20B ---- 222.20B 216.00 +14.10 201.90 1785 ---- 218.50B ---- 218.50B 212.20 +13.90 198.30 1790 ---- 214.70B ---- 214.70B 208.50 +13.70 194.80 1795 ---- 211.00B ---- 211.00B 204.90 +13.60 191.30 1800 ---- 207.40B ---- 207.40B 201.20 +13.40 187.80 23 1805 ---- 203.80B ---- 203.80B 197.60 +13.20 184.40 1810 ---- 200.20B ---- 200.20B 194.10 +13.10 181.00 1815 ---- 196.70B ---- 196.70B 190.60 +12.90 177.70 1820 ---- 193.20B ---- 193.20B 187.10 +12.70 174.40 1825 ---- 189.70B ---- 189.70B 183.70 +12.50 171.20 1830 ---- 186.30B ---- 186.30B 180.30 +12.30 168.00 1835 ---- 182.90B ---- 182.90B 176.90 +12.10 164.80 1840 ---- 179.60B ---- 179.60B 173.60 +11.90 161.70 210 1845 ---- 176.30B ---- 176.30B 170.40 +11.80 158.60 1850 ---- 173.10B ---- 173.10B 167.20 +11.60 155.60 13 1855 ---- 169.90B ---- 169.90B 164.00 +11.40 152.60 1860 ---- 166.70B ---- 166.70B 160.90 +11.20 149.70 1865 ---- 163.60B ---- 163.60B 157.80 +11.00 146.80 1870 ---- 160.60B ---- 160.60B 154.80 +10.80 144.00 1875 ---- 157.60B ---- 157.60B 151.80 +10.60 141.20 1880 ---- 154.60B ---- 154.60B 148.90 +10.50 138.40 1885 ---- 151.70B ---- 151.70B 146.00 +10.20 135.80 1890 ---- 148.80B ---- 148.80B 143.20 +10.10 133.10 1895 ---- 146.00B ---- 146.00B 140.40 +9.90 130.50 1900 ---- 143.20B ---- 143.20B 137.70 +9.80 127.90 55 1905 ---- 140.40B ---- 140.40B 135.00 +9.60 125.40 1910 ---- 137.80B ---- 137.80B 132.40 +9.40 123.00 1915 ---- 135.10B ---- 135.10B 129.80 +9.30 120.50 1920 ---- 132.50B ---- 132.50B 127.20 +9.10 118.10 1925 ---- 130.00B ---- 130.00B 124.70 +8.90 115.80 100 1930 ---- 127.50B ---- 127.50B 122.30 +8.80 113.50 1935 ---- 125.00B ---- 125.00B 119.90 +8.70 111.20 1940 ---- 122.60B ---- 122.60B 117.50 +8.50 109.00 1945 ---- 120.20B ---- 120.20B 115.20 +8.40 106.80 1950 109.60 117.90B 109.60 117.90B 112.90 +8.20 17 104.70 1955 ---- 115.60B ---- 115.60B 110.70 +8.10 102.60 1960 ---- 113.30B ---- 113.30B 108.50 +7.90 100.60 1965 ---- 111.10B ---- 111.10B 106.30 +7.70 98.60 1970 ---- 109.00B ---- 109.00B 104.20 +7.60 96.60 1975 ---- 106.90B ---- 106.90B 102.20 +7.50 94.70 501 1980 ---- 104.80B ---- 104.80B 100.20 +7.40 92.80 1985 ---- 102.80B ---- 102.80B 98.20 +7.20 91.00 1990 ---- 100.80B ---- 100.80B 96.30 +7.20 89.10 1995 ---- 98.80B ---- 98.80B 94.40 +7.00 87.40 2000 ---- 96.90B ---- 96.90B 92.50 +6.80 85.70 122 2005 ---- 95.10B ---- 95.10B 90.70 +6.70 84.00 2010 ---- 93.20B ---- 93.20B 88.90 +6.60 82.30 2015 ---- 91.40B ---- 91.40B 87.20 +6.50 80.70 2020 ---- 89.70B ---- 89.70B 85.50 +6.40 79.10 2025 ---- 88.00B ---- 88.00B 83.80 +6.20 77.60 2030 ---- 86.30B ---- 86.30B 82.20 +6.10 76.10 2035 ---- 84.60B ---- 84.60B 80.60 +6.00 74.60 2040 ---- 83.00B ---- 83.00B 79.00 +5.80 73.20 1 2045 ---- 81.50B ---- 81.50B 77.50 +5.70 71.80 2050 ---- 79.90B ---- 79.90B 76.00 +5.60 70.40 49 2055 ---- 78.40B ---- 78.40B 74.50 +5.50 69.00 2060 ---- 76.90B ---- 76.90B 73.10 +5.40 67.70 2065 ---- 75.50B ---- 75.50B 71.70 +5.30 66.40 2070 ---- 74.10B ---- 74.10B 70.30 +5.10 65.20 2075 ---- 72.70B ---- 72.70B 69.00 +5.00 64.00 2080 ---- 71.30B ---- 71.30B 67.70 +4.90 62.80 2085 ---- 70.00B ---- 70.00B 66.40 +4.80 61.60 2090 ---- 68.70B ---- 68.70B 65.20 +4.70 60.50 2095 ---- 67.50B ---- 67.50B 63.90 +4.60 59.30 2100 ---- 66.20B ---- 66.20B 62.70 +4.50 58.20 19 368 2105 ---- 65.00B ---- 65.00B 61.60 +4.40 57.20 2110 ---- 63.80B ---- 63.80B 60.40 +4.30 56.10 2115 ---- 62.70B ---- 62.70B 59.30 +4.20 55.10 2120 ---- 61.50B ---- 61.50B 58.20 +4.10 54.10 2125 ---- 60.40B ---- 60.40B 57.10 +4.00 53.10 2130 ---- 59.40B ---- 59.40B 56.10 +3.90 52.20 2135 ---- 58.40B ---- 58.40B 55.10 +3.90 51.20 2140 ---- 57.30B ---- 57.30B 54.10 +3.80 50.30 2145 ---- 56.30B ---- 56.30B 53.10 +3.70 49.40 2150 ---- 55.30B ---- 55.30B 52.20 +3.70 48.50 100 102 2155 ---- 54.30B ---- 54.30B 51.20 +3.50 47.70 2160 ---- 53.40B ---- 53.40B 50.30 +3.50 46.80 2 2165 ---- 52.40B ---- 52.40B 49.40 +3.40 46.00 2170 ---- 51.50B ---- 51.50B 48.50 +3.30 45.20 2175 ---- 50.60B ---- 50.60B 47.70 +3.30 44.40 2180 ---- 49.80B ---- 49.80B 46.90 +3.30 43.60 2185 ---- 48.90B ---- 48.90B 46.00 +3.10 42.90 26 2190 ---- 48.10B ---- 48.10B 45.20 +3.00 42.20 2195 ---- 47.20B ---- 47.20B 44.50 +3.10 41.40 2200 ---- 46.40B ---- 46.40B 43.70 +3.00 40.70 164 2205 ---- 45.60B ---- 45.60B 43.00 +3.00 40.00 2210 ---- 44.90B ---- 44.90B 42.20 +2.80 39.40 2215 ---- 44.10B ---- 44.10B 41.50 +2.80 38.70 2220 ---- 43.40B ---- 43.40B 40.80 +2.70 38.10 2225 ---- 42.70B ---- 42.70B 40.10 +2.70 37.40 2230 ---- 42.00B ---- 42.00B 39.50 +2.70 36.80 2235 ---- 41.30B ---- 41.30B 38.80 +2.60 36.20 2240 ---- 40.60B ---- 40.60B 38.20 +2.60 35.60 2245 ---- 39.90B ---- 39.90B 37.50 +2.50 35.00 2250 ---- 39.30B ---- 39.30B 36.90 +2.40 34.50 2255 ---- 38.60B ---- 38.60B 36.30 +2.40 33.90 2260 ---- 38.00B ---- 38.00B 35.70 +2.30 33.40 420 2265 ---- 37.40B ---- 37.40B 35.20 +2.40 32.80 2270 ---- 36.80B ---- 36.80B 34.60 +2.30 32.30 2275 ---- 36.20B ---- 36.20B 34.00 +2.20 31.80 2280 ---- 35.60B ---- 35.60B 33.50 +2.20 31.30 2290 ---- 34.50B ---- 34.50B 32.40 +2.10 30.30 2300 ---- 33.40B ---- 33.40B 31.40 +2.00 29.40 30 2310 ---- 32.40B ---- 32.40B 30.50 +2.00 28.50 2320 ---- 31.40B ---- 31.40B 29.50 +1.90 27.60 2325 ---- 31.00B ---- 31.00B 29.10 +1.90 27.20 38 75 2330 ---- 30.50B ---- 30.50B 28.60 +1.80 26.80 11 2340 ---- 29.60B ---- 29.60B 27.80 +1.80 26.00 2350 ---- 28.70B ---- 28.70B 26.90 +1.70 25.20 5 2360 ---- 27.80B ---- 27.80B 26.10 +1.60 24.50 2370 ---- 27.00B ---- 27.00B 25.40 +1.60 23.80 2375 ---- 26.60B ---- 26.60B 25.00 +1.50 1 23.50 2380 ---- 26.20B ---- 26.20B 24.60 +1.50 23.10 2400 23.50 24.80B 22.10A 22.10A 23.20 +1.40 2 21.80 40 2425 ---- 23.10B ---- 23.10B 21.60 +1.20 20.40 2450 21.10 21.50B 21.10 20.90A 20.20 +1.20 25 19.00 2475 ---- 20.10B ---- 20.10B 18.80 +1.00 17.80 2500 17.10 18.80B 17.10 18.30 17.60 +1.00 5 16.60 24 2525 ---- 17.60B ---- 17.60B 16.50 +.90 15.60 25 2550 ---- 16.50B ---- 16.50B 15.40 +.80 14.60 6 2575 ---- 15.40B ---- 15.40B 14.50 +.70 13.80 162 2650 12.40 12.90B 12.40 12.50 12.10 +.60 4 11.50 3 110 3000 ---- 6.20B ---- 6.20B 6.00 +.30 5.70 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 756.20 +19.90 736.30 1250 ---- ---- ---- ---- 731.20 +19.90 711.30 1275 ---- ---- ---- ---- 706.20 +19.90 686.30 1300 ---- ---- ---- ---- 681.20 +19.90 661.30 1325 ---- ---- ---- ---- 656.20 +19.90 636.30 1350 ---- ---- ---- ---- 631.20 +19.90 611.30 1375 ---- ---- ---- ---- 606.20 +19.90 586.30 1400 ---- 582.80B ---- 582.80B 581.20 +19.90 561.30 1420 ---- ---- ---- ---- 561.20 +19.90 541.30 1425 ---- 561.50B ---- 561.50B 556.20 +19.90 536.30 1430 ---- ---- ---- ---- 551.20 +19.90 531.30 1440 ---- ---- ---- ---- 541.20 +19.90 521.30 1450 ---- 536.80B ---- 536.80B 531.20 +19.80 511.40 1460 ---- ---- ---- ---- 521.30 +19.70 501.60 1470 ---- ---- ---- ---- 511.40 +19.70 491.70 1475 ---- 512.20B ---- 512.20B 506.40 +19.60 486.80 1480 ---- ---- ---- ---- 501.50 +19.50 482.00 1490 ---- ---- ---- ---- 491.70 +19.50 472.20 1500 ---- 487.90B ---- 487.90B 481.90 +19.30 462.60 1510 ---- ---- ---- ---- 472.20 +19.30 452.90 1515 ---- ---- ---- ---- 467.40 +19.30 448.10 1520 ---- ---- ---- ---- 462.50 +19.20 443.30 1525 ---- 463.80B ---- 463.80B 457.70 +19.10 438.60 1530 ---- ---- ---- ---- 452.90 +19.10 433.80 1535 ---- ---- ---- ---- 448.10 +19.00 429.10 1540 ---- ---- ---- ---- 443.30 +19.00 424.30 1545 ---- ---- ---- ---- 438.50 +18.90 419.60 1550 ---- 439.90B ---- 439.90B 433.80 +18.90 414.90 1555 ---- ---- ---- ---- 429.00 +18.80 410.20 1560 ---- ---- ---- ---- 424.30 +18.80 405.50 1565 ---- ---- ---- ---- 419.50 +18.60 400.90 1570 ---- ---- ---- ---- 414.80 +18.60 396.20 1575 ---- 416.30B ---- 416.30B 410.10 +18.50 391.60 1580 ---- ---- ---- ---- 405.40 +18.40 387.00 1585 ---- ---- ---- ---- 400.80 +18.50 382.30 1590 ---- ---- ---- ---- 396.10 +18.30 377.80 1595 ---- ---- ---- ---- 391.50 +18.30 373.20 1600 ---- 393.10B ---- 393.10B 386.80 +18.20 368.60 1605 ---- ---- ---- ---- 382.20 +18.10 364.10 1610 ---- ---- ---- ---- 377.60 +18.00 359.60 1615 ---- ---- ---- ---- 373.00 +18.00 355.00 1620 ---- ---- ---- ---- 368.50 +17.90 350.60 1625 ---- 370.10B ---- 370.10B 363.90 +17.80 346.10 1630 ---- 357.30B ---- 357.30B 359.40 +17.80 341.60 1635 ---- 359.00B ---- 358.60B 354.90 +17.70 337.20 1640 ---- 356.60B ---- 356.60B 350.40 +17.60 332.80 1645 ---- 352.10B ---- 352.10B 345.90 +17.50 328.40 1650 ---- 347.60B ---- 347.60B 341.40 +17.40 324.00 1655 ---- 343.20B ---- 343.20B 337.00 +17.30 319.70 1660 ---- 338.70B ---- 338.70B 332.50 +17.20 315.30 1665 ---- 334.30B ---- 334.30B 328.10 +17.10 311.00 1670 ---- 329.90B ---- 329.90B 323.70 +17.00 306.70 1675 ---- 325.50B ---- 325.50B 319.40 +16.90 302.50 1680 ---- 321.20B ---- 321.20B 315.00 +16.80 298.20 1685 ---- 316.90B ---- 316.90B 310.70 +16.70 294.00 1690 ---- 312.50B ---- 312.50B 306.40 +16.60 289.80 1695 ---- 308.30B ---- 308.30B 302.10 +16.40 285.70 1700 ---- 304.00B ---- 304.00B 297.90 +16.40 281.50 1705 ---- 299.80B ---- 299.80B 293.60 +16.20 277.40 1710 ---- 295.50B ---- 295.50B 289.40 +16.10 273.30 3 1715 ---- 291.30B ---- 291.30B 285.30 +16.00 269.30 1720 ---- 287.20B ---- 287.20B 281.10 +15.80 265.30 1725 ---- 283.00B ---- 283.00B 277.00 +15.70 261.30 1730 ---- 278.90B ---- 278.90B 272.90 +15.60 257.30 1735 ---- 274.80B ---- 274.80B 268.80 +15.50 253.30 1740 ---- 270.80B ---- 270.80B 264.80 +15.40 249.40 1745 ---- 266.70B ---- 266.70B 260.80 +15.20 245.60 1750 ---- 262.70B ---- 262.70B 256.80 +15.10 241.70 1755 ---- 258.80B ---- 258.80B 252.80 +14.90 237.90 1760 ---- 254.80B ---- 254.80B 248.90 +14.80 234.10 1765 ---- 250.90B ---- 250.90B 245.00 +14.60 230.40 1770 ---- 247.00B ---- 247.00B 241.10 +14.40 226.70 1775 ---- 243.20B ---- 243.20B 237.30 +14.30 223.00 1780 ---- 239.40B ---- 239.40B 233.50 +14.20 219.30 1785 ---- 235.60B ---- 235.60B 229.80 +14.10 215.70 1790 ---- 231.90B ---- 231.90B 226.00 +13.80 212.20 1795 ---- 228.20B ---- 228.20B 222.40 +13.80 208.60 1800 ---- 224.50B ---- 224.50B 218.70 +13.60 205.10 1805 ---- 220.80B ---- 220.80B 215.10 +13.40 201.70 1810 ---- 217.20B ---- 217.20B 211.50 +13.20 198.30 1815 ---- 213.70B ---- 213.70B 208.00 +13.10 194.90 1820 ---- 210.20B ---- 210.20B 204.50 +13.00 191.50 1825 ---- 206.70B ---- 206.70B 201.00 +12.70 188.30 1830 ---- 203.20B ---- 203.20B 197.60 +12.60 185.00 1835 ---- 199.80B ---- 199.80B 194.20 +12.40 181.80 1840 ---- 196.50B ---- 196.50B 190.90 +12.30 178.60 1845 ---- 193.10B ---- 193.10B 187.60 +12.10 175.50 1850 ---- 189.80B ---- 189.80B 184.30 +11.90 172.40 1855 ---- 186.60B ---- 186.60B 181.10 +11.70 169.40 1860 ---- 183.40B ---- 183.40B 178.00 +11.60 166.40 1865 ---- 180.30B ---- 180.30B 174.80 +11.40 163.40 1870 ---- 177.10B ---- 177.10B 171.80 +11.30 160.50 1875 ---- 174.10B ---- 174.10B 168.70 +11.10 157.60 1880 ---- 171.10B ---- 171.10B 165.80 +11.00 154.80 1885 ---- 168.10B ---- 168.10B 162.80 +10.80 152.00 1890 ---- 165.10B ---- 165.10B 159.90 +10.60 149.30 1895 ---- 162.20B ---- 162.20B 157.10 +10.50 146.60 1900 ---- 159.40B ---- 159.40B 154.30 +10.30 144.00 301 1905 ---- 156.60B ---- 156.60B 151.50 +10.10 141.40 1910 ---- 153.80B ---- 153.80B 148.80 +10.00 138.80 1915 ---- 151.10B ---- 151.10B 146.10 +9.80 136.30 1920 ---- 148.40B ---- 148.40B 143.50 +9.60 133.90 1925 ---- 145.80B ---- 145.80B 140.90 +9.50 131.40 1930 ---- 143.20B ---- 143.20B 138.40 +9.40 129.00 1935 ---- 140.60B ---- 140.60B 135.90 +9.20 126.70 1940 ---- 138.10B ---- 138.10B 133.40 +9.00 124.40 1945 ---- 135.70B ---- 135.70B 131.00 +8.80 122.20 1950 ---- 133.30B ---- 133.30B 128.70 +8.80 119.90 1955 ---- 130.90B ---- 130.90B 126.30 +8.50 117.80 1960 ---- 128.50B ---- 128.50B 124.00 +8.40 115.60 1965 ---- 126.20B ---- 126.20B 121.80 +8.30 113.50 1970 ---- 124.00B ---- 124.00B 119.60 +8.10 111.50 1975 ---- 121.80B ---- 121.80B 117.40 +8.00 109.40 1980 ---- 119.60B ---- 119.60B 115.30 +7.90 107.40 1985 ---- 117.50B ---- 117.50B 113.20 +7.70 105.50 1990 ---- 115.40B ---- 115.40B 111.20 +7.60 103.60 1995 ---- 113.30B ---- 113.30B 109.20 +7.50 101.70 2000 ---- 111.30B ---- 111.30B 107.20 +7.30 99.90 2 2005 ---- 109.30B ---- 109.30B 105.30 +7.20 98.10 2010 ---- 107.40B ---- 107.40B 103.40 +7.10 96.30 2015 ---- 105.50B ---- 105.50B 101.50 +6.90 94.60 2020 ---- 103.60B ---- 103.60B 99.70 +6.80 92.90 2025 ---- 101.80B ---- 101.80B 97.90 +6.70 91.20 2030 ---- 100.00B ---- 100.00B 96.20 +6.60 89.60 2035 ---- 98.30B ---- 98.30B 94.40 +6.40 88.00 2040 ---- 96.50B ---- 96.50B 92.80 +6.40 86.40 2045 ---- 94.90B ---- 94.90B 91.10 +6.20 84.90 2050 ---- 93.20B ---- 93.20B 89.50 +6.10 83.40 2055 ---- 91.60B ---- 91.60B 87.90 +6.00 81.90 2060 ---- 90.00B ---- 90.00B 86.40 +5.90 80.50 2065 ---- 88.40B ---- 88.40B 84.90 +5.80 79.10 2070 ---- 86.90B ---- 86.90B 83.40 +5.70 77.70 2075 ---- 85.40B ---- 85.40B 81.90 +5.50 76.40 2080 ---- 84.00B ---- 84.00B 80.50 +5.50 75.00 2085 ---- 82.50B ---- 82.50B 79.10 +5.40 73.70 2090 ---- 81.10B ---- 81.10B 77.70 +5.20 72.50 2095 ---- 79.70B ---- 79.70B 76.40 +5.20 71.20 2100 ---- 78.40B ---- 78.40B 75.10 +5.10 70.00 2105 ---- 77.10B ---- 77.10B 73.80 +5.00 68.80 2110 ---- 75.80B ---- 75.80B 72.60 +4.90 67.70 2115 ---- 74.50B ---- 74.50B 71.30 +4.80 66.50 2120 ---- 73.30B ---- 73.30B 70.10 +4.70 65.40 2125 ---- 72.10B ---- 72.10B 69.00 +4.70 64.30 2130 ---- 70.90B ---- 70.90B 67.80 +4.50 63.30 2135 ---- 69.70B ---- 69.70B 66.70 +4.50 62.20 2140 ---- 68.60B ---- 68.60B 65.60 +4.40 61.20 2145 ---- 67.40B ---- 67.40B 64.50 +4.30 60.20 2150 ---- 66.30B ---- 66.30B 63.40 +4.20 59.20 2155 ---- 65.30B ---- 65.30B 62.40 +4.20 58.20 2160 ---- 64.30B ---- 64.30B 61.40 +4.10 57.30 2165 ---- 63.30B ---- 63.30B 60.40 +4.10 56.30 2170 ---- 62.20B ---- 62.20B 59.40 +4.00 55.40 2175 ---- 61.20B ---- 61.20B 58.40 +3.90 54.50 2180 ---- 60.30B ---- 60.30B 57.50 +3.80 53.70 2185 ---- 59.30B ---- 59.30B 56.60 +3.80 52.80 2190 ---- 58.40B ---- 58.40B 55.70 +3.70 52.00 2195 ---- 57.50B ---- 57.50B 54.80 +3.60 51.20 2200 ---- 56.60B ---- 56.60B 53.90 +3.60 50.30 2205 ---- 55.70B ---- 55.70B 53.10 +3.50 49.60 2210 ---- 54.80B ---- 54.80B 52.30 +3.50 48.80 2215 ---- 54.00B ---- 54.00B 51.40 +3.40 48.00 2220 ---- 53.20B ---- 53.20B 50.60 +3.30 47.30 2225 ---- 52.30B ---- 52.30B 49.90 +3.40 46.50 2230 ---- 51.50B ---- 51.50B 49.10 +3.30 45.80 2235 ---- 50.70B ---- 50.70B 48.30 +3.20 45.10 2240 ---- 50.00B ---- 50.00B 47.60 +3.20 44.40 2245 ---- 49.20B ---- 49.20B 46.90 +3.20 43.70 2250 ---- 48.50B ---- 48.50B 46.20 +3.10 43.10 300 2255 ---- 47.70B ---- 47.70B 45.50 +3.10 42.40 2260 ---- 47.00B ---- 47.00B 44.80 +3.00 41.80 2265 ---- 46.30B ---- 46.30B 44.10 +2.90 41.20 2270 ---- 45.60B ---- 45.60B 43.40 +2.80 40.60 2275 ---- 45.00B ---- 45.00B 42.80 +2.80 40.00 2280 ---- 44.30B ---- 44.30B 42.20 +2.80 39.40 2285 ---- 43.60B ---- 43.60B 41.50 +2.70 38.80 2290 ---- 43.00B ---- 43.00B 40.90 +2.70 38.20 2300 ---- 41.80B ---- 41.80B 39.80 +2.70 37.10 14 2310 ---- 40.60B ---- 40.60B 38.60 +2.60 36.00 2320 ---- 39.40B ---- 39.40B 37.50 +2.50 35.00 2325 ---- 38.90B ---- 38.90B 37.00 +2.50 34.50 2330 ---- 38.30B ---- 38.30B 36.50 +2.40 34.10 2340 ---- 37.20B ---- 37.20B 35.40 +2.30 33.10 2350 ---- 36.20B ---- 36.20B 34.50 +2.30 32.20 2360 ---- 35.20B ---- 35.20B 33.50 +2.20 31.30 2370 ---- 34.30B ---- 34.30B 32.60 +2.10 30.50 2375 ---- 33.80B ---- 33.80B 32.20 +2.10 30.10 2380 ---- 33.40B ---- 33.40B 31.70 +2.00 29.70 2400 ---- 31.60B ---- 31.60B 30.10 +2.00 28.10 2425 ---- 29.60B ---- 29.60B 28.10 +1.70 26.40 2450 ---- 27.70B ---- 27.70B 26.40 +1.70 24.70 2475 ---- 26.00B ---- 26.00B 24.80 +1.60 23.20 2500 ---- 24.40B ---- 24.40B 23.30 +1.40 21.90 2525 ---- 23.00B ---- 23.00B 21.90 +1.30 20.60 2550 ---- 21.60B ---- 21.60B 20.70 +1.30 19.40 2575 ---- 20.40B ---- 20.40B 19.50 +1.10 18.40 2800 ---- ---- ---- 12.80A 12.50 ---- ---- OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 981.20 +19.90 961.30 1025 ---- ---- ---- ---- 956.20 +19.90 936.30 1050 ---- ---- ---- ---- 931.20 +19.90 911.30 1075 ---- ---- ---- ---- 906.20 +19.90 886.30 1080 ---- ---- ---- ---- 901.20 +19.90 881.30 1090 ---- ---- ---- ---- 891.20 +19.90 871.30 1100 ---- ---- ---- ---- 881.20 +19.90 861.30 1110 ---- ---- ---- ---- 871.20 +19.90 851.30 1120 ---- ---- ---- ---- 861.20 +19.90 841.30 1125 ---- ---- ---- ---- 856.20 +19.90 836.30 1130 ---- ---- ---- ---- 851.20 +19.90 831.30 1140 ---- ---- ---- ---- 841.20 +19.90 821.30 1150 ---- ---- ---- ---- 831.20 +19.90 811.30 1160 ---- ---- ---- ---- 821.20 +19.90 801.30 1170 ---- ---- ---- ---- 811.20 +19.90 791.30 1175 ---- ---- ---- ---- 806.20 +19.90 786.30 1180 ---- ---- ---- ---- 801.20 +19.90 781.30 1185 ---- ---- ---- ---- 796.20 +19.90 776.30 1190 ---- ---- ---- ---- 791.20 +19.90 771.30 1195 ---- ---- ---- ---- 786.20 +19.90 766.30 1200 ---- ---- ---- ---- 781.20 +19.90 761.30 1205 ---- ---- ---- ---- 776.20 +19.90 756.30 1210 ---- ---- ---- ---- 771.20 +19.90 751.30 1215 ---- ---- ---- ---- 766.20 +19.90 746.30 1220 ---- ---- ---- ---- 761.20 +19.90 741.30 1225 ---- ---- ---- ---- 756.20 +19.90 736.30 1230 ---- ---- ---- ---- 751.20 +19.90 731.30 1235 ---- ---- ---- ---- 746.20 +19.90 726.30 1240 ---- ---- ---- ---- 741.20 +19.90 721.30 1245 ---- ---- ---- ---- 736.20 +19.90 716.30 1250 ---- ---- ---- ---- 731.20 +19.90 711.30 1255 ---- ---- ---- ---- 726.20 +19.90 706.30 1260 ---- ---- ---- ---- 721.20 +19.90 701.30 1265 ---- ---- ---- ---- 716.20 +19.90 696.30 1270 ---- ---- ---- ---- 711.20 +19.90 691.30 1275 ---- ---- ---- ---- 706.20 +19.90 686.30 1280 ---- ---- ---- ---- 701.20 +19.90 681.30 1285 ---- ---- ---- ---- 696.20 +19.90 676.30 1290 ---- ---- ---- ---- 691.20 +19.90 671.30 1295 ---- ---- ---- ---- 686.20 +19.90 666.30 1300 ---- ---- ---- ---- 681.20 +19.90 661.30 1305 ---- ---- ---- ---- 676.20 +19.90 656.30 1310 ---- ---- ---- ---- 671.20 +19.90 651.30 1315 ---- ---- ---- ---- 666.20 +19.90 646.30 1320 ---- ---- ---- ---- 661.20 +19.90 641.30 1325 ---- ---- ---- ---- 656.20 +19.90 636.30 1330 ---- ---- ---- ---- 651.20 +19.90 631.30 1335 ---- ---- ---- ---- 646.20 +19.90 626.30 1340 ---- ---- ---- ---- 641.20 +19.90 621.30 1345 ---- ---- ---- ---- 636.20 +19.90 616.30 1350 ---- ---- ---- ---- 631.20 +19.90 611.30 1355 ---- ---- ---- ---- 626.20 +19.90 606.30 1360 ---- ---- ---- ---- 621.20 +19.90 601.30 1365 ---- ---- ---- ---- 616.20 +19.90 596.30 1370 ---- ---- ---- ---- 611.20 +19.90 591.30 1375 ---- ---- ---- ---- 606.20 +19.90 586.30 1380 ---- ---- ---- ---- 601.20 +19.90 581.30 1385 ---- ---- ---- ---- 596.20 +19.90 576.30 1390 ---- ---- ---- ---- 591.20 +19.90 571.30 1395 ---- ---- ---- ---- 586.20 +19.90 566.30 1400 ---- 586.30B ---- 586.30B 581.20 +19.90 561.30 1405 ---- ---- ---- ---- 576.20 +19.90 556.30 1410 ---- ---- ---- ---- 571.20 +19.90 551.30 1415 ---- ---- ---- ---- 566.20 +19.90 546.30 1420 ---- ---- ---- ---- 561.20 +19.90 541.30 1425 ---- 561.40B ---- 561.40B 556.20 +19.90 536.30 1430 ---- ---- ---- ---- 551.20 +19.80 531.40 1435 ---- ---- ---- ---- 546.20 +19.80 526.40 1440 ---- ---- ---- ---- 541.20 +19.70 521.50 1445 ---- ---- ---- ---- 536.30 +19.80 516.50 1450 ---- 536.80B ---- 536.80B 531.30 +19.70 511.60 1455 ---- ---- ---- ---- 526.40 +19.70 506.70 1460 ---- ---- ---- ---- 521.40 +19.60 501.80 1465 ---- ---- ---- ---- 516.50 +19.60 496.90 1470 ---- ---- ---- ---- 511.60 +19.50 492.10 1475 ---- 512.40B ---- 512.40B 506.70 +19.50 487.20 1480 ---- ---- ---- ---- 501.80 +19.40 482.40 1485 ---- ---- ---- ---- 497.00 +19.50 477.50 1490 ---- ---- ---- ---- 492.10 +19.40 472.70 1495 ---- ---- ---- ---- 487.20 +19.30 467.90 1500 ---- 488.20B ---- 488.20B 482.40 +19.30 463.10 1505 ---- ---- ---- ---- 477.60 +19.30 458.30 1510 ---- ---- ---- ---- 472.80 +19.20 453.60 1515 ---- ---- ---- ---- 468.00 +19.20 448.80 1520 ---- ---- ---- ---- 463.20 +19.10 444.10 1525 ---- 464.30B ---- 464.30B 458.40 +19.00 439.40 1530 ---- ---- ---- ---- 453.60 +18.90 434.70 1535 ---- ---- ---- ---- 448.90 +18.90 430.00 1540 ---- ---- ---- ---- 444.10 +18.80 425.30 1545 ---- ---- ---- ---- 439.40 +18.80 420.60 1550 ---- 440.70B ---- 440.70B 434.70 +18.80 415.90 1555 ---- ---- ---- ---- 430.00 +18.70 411.30 1560 ---- ---- ---- ---- 425.30 +18.60 406.70 1565 ---- ---- ---- ---- 420.70 +18.60 402.10 1570 ---- ---- ---- ---- 416.00 +18.50 397.50 1575 ---- 417.30B ---- 417.30B 411.40 +18.50 392.90 1580 ---- ---- ---- ---- 406.70 +18.40 388.30 1585 ---- ---- ---- ---- 402.10 +18.30 383.80 1590 ---- ---- ---- ---- 397.50 +18.20 379.30 1595 ---- ---- ---- ---- 392.90 +18.20 374.70 1600 ---- 394.30B ---- 394.30B 388.40 +18.10 370.30 95 1605 ---- ---- ---- ---- 383.80 +18.00 365.80 1610 ---- 372.90B ---- 372.90B 379.30 +18.00 361.30 1615 ---- 373.70B ---- 373.70B 374.70 +17.80 356.90 1620 ---- 375.70B ---- 375.70B 370.20 +17.70 352.50 1625 ---- 371.60B ---- 371.60B 365.80 +17.70 348.10 50 1630 ---- 367.20B ---- 367.20B 361.30 +17.60 343.70 1635 ---- 362.70B ---- 362.70B 356.80 +17.50 339.30 1640 ---- 358.30B ---- 358.30B 352.40 +17.40 335.00 1645 ---- 353.80B ---- 353.80B 348.00 +17.30 330.70 1650 ---- 349.40B ---- 349.40B 343.60 +17.20 326.40 100 1655 ---- 345.00B ---- 345.00B 339.20 +17.10 322.10 1660 ---- 340.70B ---- 340.70B 334.90 +17.10 317.80 1665 ---- 336.30B ---- 336.30B 330.50 +16.90 313.60 1670 ---- 332.00B ---- 332.00B 326.20 +16.80 309.40 1675 ---- 327.70B ---- 327.70B 321.90 +16.70 305.20 1680 ---- 323.40B ---- 323.40B 317.70 +16.60 301.10 1685 ---- 319.20B ---- 319.20B 313.40 +16.40 297.00 1690 ---- 314.90B ---- 314.90B 309.20 +16.30 292.90 1695 ---- 310.70B ---- 310.70B 305.00 +16.20 288.80 1700 ---- 306.50B ---- 306.50B 300.90 +16.20 284.70 265 1705 ---- 302.40B ---- 302.40B 296.70 +16.00 280.70 1710 ---- 298.20B ---- 298.20B 292.60 +15.90 276.70 1715 ---- 294.10B ---- 294.10B 288.50 +15.70 272.80 1720 ---- 290.00B ---- 290.00B 284.40 +15.60 268.80 1725 ---- 286.00B ---- 286.00B 280.40 +15.50 264.90 2 1730 ---- 281.90B ---- 281.90B 276.40 +15.30 261.10 1735 ---- 277.90B ---- 277.90B 272.40 +15.20 257.20 1740 ---- 274.00B ---- 274.00B 268.50 +15.10 253.40 1745 ---- 270.00B ---- 270.00B 264.60 +15.00 249.60 1750 ---- 266.10B ---- 266.10B 260.70 +14.80 245.90 550 1755 ---- 262.20B ---- 262.20B 256.80 +14.60 242.20 1760 ---- 258.40B ---- 258.40B 253.00 +14.50 238.50 1765 ---- 254.60B ---- 254.60B 249.20 +14.30 234.90 1770 ---- 250.80B ---- 250.80B 245.40 +14.20 231.20 1775 ---- 247.00B ---- 247.00B 241.70 +14.00 227.70 126 1780 ---- 243.30B ---- 243.30B 238.00 +13.90 224.10 1785 ---- 239.60B ---- 239.60B 234.40 +13.80 220.60 1790 ---- 235.90B ---- 235.90B 230.70 +13.50 217.20 1795 ---- 232.30B ---- 232.30B 227.20 +13.50 213.70 1800 ---- 228.80B ---- 228.80B 223.60 +13.30 1373 210.30 523 8084 1805 ---- 225.20B ---- 225.20B 220.10 +13.10 207.00 1810 ---- 221.70B ---- 221.70B 216.60 +13.00 203.60 1815 ---- 218.20B ---- 218.20B 213.20 +12.80 200.40 1820 ---- 214.80B ---- 214.80B 209.80 +12.70 197.10 1825 ---- 211.40B ---- 211.40B 206.40 +12.50 193.90 1830 ---- 208.00B ---- 208.00B 203.10 +12.40 190.70 1835 ---- 204.70B ---- 204.70B 199.80 +12.20 187.60 1 1840 ---- 201.40B ---- 201.40B 196.50 +12.00 184.50 1 1845 ---- 198.20B ---- 198.20B 193.30 +11.80 181.50 1850 ---- 195.00B ---- 195.00B 190.20 +11.80 178.40 1075 1855 ---- 191.80B ---- 191.80B 187.10 +11.60 175.50 1860 ---- 188.70B ---- 188.70B 184.00 +11.50 172.50 75 1865 ---- 185.60B ---- 185.60B 180.90 +11.30 169.60 1870 ---- 182.60B ---- 182.60B 177.90 +11.10 166.80 100 1875 ---- 179.60B ---- 179.60B 175.00 +11.00 164.00 670 1880 ---- 176.70B ---- 176.70B 172.10 +10.90 161.20 130 1885 ---- 173.80B ---- 173.80B 169.20 +10.70 158.50 1890 ---- 170.90B ---- 170.90B 166.40 +10.60 155.80 1 1895 ---- 168.10B ---- 168.10B 163.60 +10.50 153.10 1900 ---- 165.30B ---- 165.30B 160.90 +10.40 56 150.50 250 1001 1905 ---- 162.50B ---- 162.50B 158.20 +10.20 148.00 10 1910 ---- 159.80B ---- 159.80B 155.50 +10.10 145.40 1915 ---- 157.20B ---- 157.20B 152.90 +10.00 142.90 1920 ---- 154.60B ---- 154.60B 150.40 +9.90 140.50 1925 ---- 152.00B ---- 152.00B 147.90 +9.80 138.10 101 1930 ---- 149.50B ---- 149.50B 145.40 +9.70 135.70 1935 ---- 147.00B ---- 147.00B 143.00 +9.60 133.40 1940 ---- 144.50B ---- 144.50B 140.60 +9.50 131.10 1 1945 ---- 142.10B ---- 142.10B 138.20 +9.30 128.90 1950 ---- 139.80B ---- 139.80B 135.90 +9.20 126.70 10 10039 1955 ---- 137.40B ---- 137.40B 133.60 +9.10 124.50 1960 ---- 135.10B ---- 135.10B 131.40 +9.00 122.40 1965 ---- 132.80B ---- 132.80B 129.10 +8.80 120.30 1970 ---- 130.60B ---- 130.60B 127.00 +8.80 118.20 1975 ---- 128.40B ---- 128.40B 124.80 +8.60 160 116.20 1980 ---- 126.30B ---- 126.30B 122.70 +8.50 114.20 1985 ---- 124.20B ---- 124.20B 120.70 +8.40 112.30 1990 ---- 122.10B ---- 122.10B 118.70 +8.30 110.40 1995 ---- 120.10B ---- 120.10B 116.70 +8.20 108.50 2000 113.00 118.90B 108.70A 115.70B 114.70 +8.00 18 106.70 2246 2005 ---- 116.10B ---- 116.10B 112.80 +7.90 104.90 2010 ---- 114.20B ---- 114.20B 110.90 +7.80 103.10 2015 ---- 112.30B ---- 112.30B 109.10 +7.70 101.40 2020 ---- 110.50B ---- 110.50B 107.20 +7.50 99.70 2025 ---- 108.70B ---- 108.70B 105.40 +7.40 98.00 2030 ---- 106.90B ---- 106.90B 103.70 +7.30 96.40 2035 ---- 105.10B ---- 105.10B 102.00 +7.20 94.80 2040 ---- 103.40B ---- 103.40B 100.30 +7.10 93.20 2045 ---- 101.70B ---- 101.70B 98.60 +6.90 91.70 2050 96.00 100.10B 94.60 94.40A 97.00 +6.80 5 90.20 282 2055 ---- 98.50B ---- 98.50B 95.40 +6.70 88.70 2060 ---- 96.90B ---- 96.90B 93.90 +6.70 87.20 2065 ---- 95.30B ---- 95.30B 92.30 +6.50 85.80 2070 ---- 93.80B ---- 93.80B 90.80 +6.40 84.40 2075 ---- 92.30B ---- 92.30B 89.30 +6.20 83.10 80 2080 ---- 90.80B ---- 90.80B 87.90 +6.20 81.70 2085 ---- 89.40B ---- 89.40B 86.50 +6.10 80.40 2090 ---- 88.00B ---- 88.00B 85.10 +6.00 79.10 2095 ---- 86.60B ---- 86.60B 83.70 +5.90 77.80 2100 ---- 85.20B ---- 85.20B 82.40 +5.80 319 76.60 248 9711 2105 ---- 83.90B ---- 83.90B 81.10 +5.70 75.40 2110 ---- 82.60B ---- 82.60B 79.80 +5.60 74.20 2115 ---- 81.30B ---- 81.30B 78.60 +5.60 73.00 2120 ---- 80.00B ---- 80.00B 77.30 +5.40 71.90 2125 78.50 78.80B 73.10A 73.10A 76.10 +5.30 1 70.80 2130 ---- 77.60B ---- 77.60B 74.90 +5.20 69.70 2135 ---- 76.40B ---- 76.40B 73.80 +5.20 68.60 2140 ---- 75.20B ---- 75.20B 72.60 +5.10 67.50 2145 ---- 74.10B ---- 74.10B 71.50 +5.00 66.50 2150 ---- 73.00B ---- 73.00B 70.50 +5.00 219 65.50 248 1889 2155 ---- 71.90B ---- 71.90B 69.40 +4.90 64.50 2160 ---- 70.80B ---- 70.80B 68.30 +4.80 63.50 2165 ---- 69.70B ---- 69.70B 67.30 +4.80 62.50 2170 ---- 68.70B ---- 68.70B 66.30 +4.70 61.60 2175 ---- 67.80B ---- 67.80B 65.30 +4.60 60.70 2180 ---- 66.80B ---- 66.80B 64.40 +4.60 59.80 2185 ---- 65.80B ---- 65.80B 63.40 +4.50 58.90 2190 ---- 64.80B ---- 64.80B 62.50 +4.40 58.10 2195 ---- 63.90B ---- 63.90B 61.60 +4.40 57.20 2200 61.30 63.00B 61.30 61.30 60.70 +4.30 10 56.40 500 899 2205 ---- 62.00B ---- 62.00B 59.80 +4.20 55.60 2210 ---- 61.20B ---- 61.20B 59.00 +4.20 54.80 2215 ---- 60.30B ---- 60.30B 58.10 +4.10 54.00 2220 ---- 59.40B ---- 59.40B 57.30 +4.00 53.30 2225 ---- 58.60B ---- 58.60B 56.50 +4.00 52.50 2230 ---- 57.70B ---- 57.70B 55.70 +3.90 51.80 2235 ---- 56.90B ---- 56.90B 54.90 +3.80 51.10 2240 ---- 56.10B ---- 56.10B 54.20 +3.80 50.40 2245 ---- 55.30B ---- 55.30B 53.40 +3.70 49.70 2250 ---- 54.60B ---- 54.60B 52.70 +3.70 2634 49.00 1046 9288 2255 ---- 53.80B ---- 53.80B 52.00 +3.70 48.30 2260 ---- 53.00B ---- 53.00B 51.30 +3.60 47.70 2265 ---- 52.30B ---- 52.30B 50.60 +3.60 47.00 2270 ---- 51.60B ---- 51.60B 49.90 +3.50 46.40 2275 ---- 50.90B ---- 50.90B 49.20 +3.50 45.70 2280 ---- 50.20B ---- 50.20B 48.50 +3.40 45.10 2285 ---- 49.50B ---- 49.50B 47.90 +3.40 44.50 2290 ---- 48.80B ---- 48.80B 47.30 +3.40 43.90 2295 ---- 48.20B ---- 48.20B 46.60 +3.30 43.30 2300 ---- 47.50B ---- 47.50B 46.00 +3.30 42.70 222 2305 ---- 46.90B ---- 46.90B 45.40 +3.30 42.10 2310 ---- 46.30B ---- 46.30B 44.80 +3.30 41.50 2315 ---- 45.60B ---- 45.60B 44.20 +3.20 41.00 2320 ---- 45.00B ---- 45.00B 43.60 +3.20 40.40 2325 ---- 44.40B ---- 44.40B 43.10 +3.20 39.90 2330 ---- 43.90B ---- 43.90B 42.50 +3.10 39.40 2335 ---- 43.30B ---- 43.30B 42.00 +3.10 38.90 2340 ---- 42.70B ---- 42.70B 41.40 +3.10 38.30 2345 ---- 42.20B ---- 42.20B 40.90 +3.10 37.80 2350 41.50 41.60B 38.90A 41.60B 40.40 +3.00 2 37.40 2360 ---- 40.60B ---- 40.60B 39.30 +2.90 36.40 2370 ---- 39.60B ---- 39.60B 38.30 +2.80 35.50 2375 ---- 39.00B ---- 39.00B 37.90 +2.90 35.00 640 2380 ---- 38.60B ---- 38.60B 37.40 +2.80 34.60 2390 ---- 37.60B ---- 37.60B 36.50 +2.80 33.70 2400 ---- 36.70B ---- 36.70B 35.60 +2.70 150 32.90 1 578 2410 ---- 35.80B ---- 35.80B 34.70 +2.60 32.10 2420 ---- 34.90B ---- 34.90B 33.90 +2.60 31.30 2425 ---- 34.50B ---- 34.50B 33.40 +2.40 31.00 2430 ---- 34.00B ---- 34.00B 33.00 +2.40 30.60 2440 ---- 33.20B ---- 33.20B 32.30 +2.40 29.90 2450 ---- 32.40B ---- 32.40B 31.50 +2.30 29.20 2475 ---- 30.60B ---- 30.60B 29.70 +2.20 27.50 2490 ---- 29.50B ---- 29.50B 28.70 +2.10 26.60 2500 ---- 28.80B ---- 28.80B 28.00 +2.00 26.00 3 10746 2525 ---- 27.20B ---- 27.20B 26.50 +1.90 24.60 2550 ---- 25.70B ---- 25.70B 25.10 +1.90 23.20 2575 ---- 24.40B ---- 24.40B 23.80 +1.80 22.00 2600 ---- 23.00B ---- 23.00B 22.60 +1.70 20.90 2 2 2625 ---- 21.80B ---- 21.80B 21.50 +1.60 19.90 2650 ---- 20.70B ---- 20.70B 20.40 +1.50 18.90 2700 ---- 18.70B ---- 18.70B 18.50 +1.40 17.10 1 2750 ---- 16.90B ---- 16.90B 16.80 +1.30 15.50 2800 ---- 15.30B ---- 15.30B 15.30 +1.20 14.10 682 3000 ---- 10.70B ---- 10.70B 10.90 +.70 10.20 4 8050 3200 8.00 8.00 7.80A 7.80A 8.30 +.40 10 7.90 10 10 900 ---- ---- ---- ---- 1081.20 +19.90 1061.30 925 ---- ---- ---- ---- 1056.20 +19.90 1036.30 950 ---- ---- ---- ---- 1031.20 +19.90 1011.30 975 ---- ---- ---- ---- 1006.20 +19.90 986.30 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 747.40 +18.60 728.80 1275 ---- ---- ---- ---- 722.40 +18.60 703.80 1300 ---- ---- ---- ---- 697.40 +18.60 678.80 1325 ---- ---- ---- ---- 672.40 +18.60 653.80 1350 ---- ---- ---- ---- 647.40 +18.60 628.80 1375 ---- ---- ---- ---- 622.40 +18.60 603.80 1400 ---- ---- ---- ---- 597.40 +18.60 578.80 1425 ---- ---- ---- ---- 572.40 +18.40 554.00 1430 ---- ---- ---- ---- 567.50 +18.40 549.10 1440 ---- ---- ---- ---- 557.50 +18.20 539.30 1450 ---- ---- ---- ---- 547.70 +18.20 529.50 1460 ---- ---- ---- ---- 537.90 +18.10 519.80 1470 ---- ---- ---- ---- 528.10 +18.00 510.10 1475 ---- ---- ---- ---- 523.30 +18.00 505.30 1480 ---- ---- ---- ---- 518.40 +17.90 500.50 1490 ---- ---- ---- ---- 508.70 +17.80 490.90 1500 ---- ---- ---- ---- 499.10 +17.70 481.40 1510 ---- ---- ---- ---- 489.60 +17.70 471.90 1520 ---- ---- ---- ---- 480.00 +17.50 462.50 1525 ---- ---- ---- ---- 475.30 +17.50 457.80 1530 ---- ---- ---- ---- 470.60 +17.50 453.10 1535 ---- ---- ---- ---- 465.90 +17.40 448.50 1540 ---- ---- ---- ---- 461.20 +17.40 443.80 1545 ---- ---- ---- ---- 456.50 +17.30 439.20 1550 ---- ---- ---- ---- 451.80 +17.20 434.60 1555 ---- ---- ---- ---- 447.10 +17.20 429.90 1560 ---- ---- ---- ---- 442.50 +17.10 425.40 1565 ---- ---- ---- ---- 437.80 +17.00 420.80 1570 ---- ---- ---- ---- 433.20 +17.00 416.20 1575 ---- ---- ---- ---- 428.60 +16.90 411.70 1580 ---- ---- ---- ---- 424.00 +16.90 407.10 1585 ---- ---- ---- ---- 419.50 +16.90 402.60 1590 ---- ---- ---- ---- 414.90 +16.80 398.10 1595 ---- ---- ---- ---- 410.40 +16.80 393.60 1600 ---- ---- ---- ---- 405.80 +16.70 389.10 1605 ---- ---- ---- ---- 401.30 +16.60 384.70 1610 ---- ---- ---- ---- 396.80 +16.50 380.30 1615 ---- ---- ---- ---- 392.30 +16.50 375.80 1620 ---- ---- ---- ---- 387.90 +16.50 371.40 1625 ---- ---- ---- ---- 383.40 +16.40 367.00 1630 ---- ---- ---- ---- 379.00 +16.30 362.70 1635 ---- ---- ---- ---- 374.60 +16.30 358.30 1640 ---- ---- ---- ---- 370.20 +16.20 354.00 1645 ---- ---- ---- ---- 365.80 +16.10 349.70 1650 ---- ---- ---- ---- 361.50 +16.10 345.40 1655 ---- ---- ---- ---- 357.10 +16.00 341.10 1660 ---- ---- ---- ---- 352.80 +15.90 336.90 1665 ---- ---- ---- ---- 348.50 +15.80 332.70 1670 ---- ---- ---- ---- 344.20 +15.70 328.50 1675 ---- ---- ---- ---- 340.00 +15.70 324.30 1680 ---- ---- ---- ---- 335.70 +15.60 320.10 1685 ---- ---- ---- ---- 331.50 +15.50 316.00 1690 ---- ---- ---- ---- 327.40 +15.50 311.90 1695 ---- ---- ---- ---- 323.20 +15.40 307.80 1700 ---- ---- ---- ---- 319.10 +15.40 303.70 1705 ---- ---- ---- ---- 315.00 +15.30 299.70 1710 ---- ---- ---- ---- 310.90 +15.20 295.70 1715 ---- ---- ---- ---- 306.80 +15.10 291.70 1720 ---- ---- ---- ---- 302.80 +15.00 287.80 1725 ---- ---- ---- ---- 298.80 +14.90 283.90 1730 ---- ---- ---- ---- 294.80 +14.80 280.00 1735 ---- ---- ---- ---- 290.80 +14.70 276.10 1740 ---- ---- ---- ---- 286.90 +14.60 272.30 1745 ---- ---- ---- ---- 283.00 +14.50 268.50 1750 ---- ---- ---- ---- 279.20 +14.50 264.70 1755 ---- ---- ---- ---- 275.30 +14.30 261.00 1760 ---- ---- ---- ---- 271.50 +14.30 257.20 1765 ---- ---- ---- ---- 267.80 +14.20 253.60 1770 ---- ---- ---- ---- 264.00 +14.10 249.90 1775 ---- ---- ---- ---- 260.30 +14.00 246.30 1780 ---- ---- ---- ---- 256.60 +13.90 242.70 1785 ---- ---- ---- ---- 253.00 +13.80 239.20 1790 ---- ---- ---- ---- 249.40 +13.70 235.70 1795 ---- ---- ---- ---- 245.80 +13.60 232.20 1800 ---- ---- ---- ---- 242.30 +13.60 228.70 1805 ---- ---- ---- ---- 238.80 +13.50 225.30 1810 ---- ---- ---- ---- 235.30 +13.30 222.00 1815 ---- ---- ---- ---- 231.80 +13.20 218.60 1820 ---- ---- ---- ---- 228.40 +13.10 215.30 1825 ---- ---- ---- ---- 225.10 +13.00 212.10 1830 ---- ---- ---- ---- 221.70 +12.90 208.80 1835 ---- ---- ---- ---- 218.40 +12.80 205.60 1840 ---- ---- ---- ---- 215.20 +12.70 202.50 1845 ---- ---- ---- ---- 211.90 +12.50 199.40 1850 ---- ---- ---- ---- 208.80 +12.50 196.30 1855 ---- ---- ---- ---- 205.60 +12.40 193.20 1860 ---- ---- ---- ---- 202.50 +12.30 190.20 1865 ---- ---- ---- ---- 199.40 +12.10 187.30 1870 ---- ---- ---- ---- 196.40 +12.10 184.30 1875 ---- ---- ---- ---- 193.40 +12.00 181.40 1880 ---- ---- ---- ---- 190.40 +11.80 178.60 1885 ---- ---- ---- ---- 187.50 +11.70 175.80 1890 ---- ---- ---- ---- 184.60 +11.60 173.00 1895 ---- ---- ---- ---- 181.80 +11.60 170.20 1900 ---- ---- ---- ---- 178.90 +11.40 167.50 1905 ---- ---- ---- ---- 176.20 +11.30 164.90 1910 ---- ---- ---- ---- 173.40 +11.10 162.30 1915 ---- ---- ---- ---- 170.70 +11.00 159.70 1920 ---- ---- ---- ---- 168.10 +11.00 157.10 1925 ---- ---- ---- ---- 165.50 +10.90 154.60 1930 ---- ---- ---- ---- 162.90 +10.70 152.20 1935 ---- ---- ---- ---- 160.30 +10.60 149.70 1940 ---- ---- ---- ---- 157.80 +10.50 147.30 1945 ---- ---- ---- ---- 155.40 +10.40 145.00 1950 ---- ---- ---- ---- 152.90 +10.20 142.70 1955 ---- ---- ---- ---- 150.60 +10.20 140.40 1960 ---- ---- ---- ---- 148.20 +10.10 138.10 1965 ---- ---- ---- ---- 145.90 +10.00 135.90 1970 ---- ---- ---- ---- 143.60 +9.80 133.80 1975 ---- ---- ---- ---- 141.40 +9.80 131.60 1980 ---- ---- ---- ---- 139.20 +9.70 129.50 1985 ---- ---- ---- ---- 137.00 +9.50 127.50 1990 ---- ---- ---- ---- 134.90 +9.40 125.50 1995 ---- ---- ---- ---- 132.80 +9.30 123.50 2000 ---- ---- ---- ---- 130.70 +9.20 121.50 2005 ---- ---- ---- ---- 128.70 +9.10 119.60 2010 ---- ---- ---- ---- 126.70 +9.00 117.70 2015 ---- ---- ---- ---- 124.80 +8.90 115.90 2020 ---- ---- ---- ---- 122.90 +8.80 114.10 2025 ---- ---- ---- ---- 121.00 +8.70 112.30 2030 ---- ---- ---- ---- 119.10 +8.60 110.50 2035 ---- ---- ---- ---- 117.30 +8.50 108.80 2040 ---- ---- ---- ---- 115.50 +8.40 107.10 2045 ---- ---- ---- ---- 113.70 +8.20 105.50 2050 ---- ---- ---- ---- 112.00 +8.20 103.80 2055 ---- ---- ---- ---- 110.30 +8.10 102.20 2060 ---- ---- ---- ---- 108.60 +8.00 100.60 2065 ---- ---- ---- ---- 107.00 +7.90 99.10 2070 ---- ---- ---- ---- 105.40 +7.80 97.60 2075 ---- ---- ---- ---- 103.80 +7.70 96.10 2080 ---- ---- ---- ---- 102.20 +7.60 94.60 2085 ---- ---- ---- ---- 100.70 +7.50 93.20 2090 ---- ---- ---- ---- 99.20 +7.40 91.80 2095 ---- ---- ---- ---- 97.70 +7.30 90.40 2100 ---- ---- ---- ---- 96.20 +7.20 89.00 2105 ---- ---- ---- ---- 94.80 +7.20 87.60 2110 ---- ---- ---- ---- 93.40 +7.10 86.30 2115 ---- ---- ---- ---- 92.00 +7.00 85.00 2120 ---- ---- ---- ---- 90.60 +6.90 83.70 2125 ---- ---- ---- ---- 89.30 +6.80 82.50 2130 ---- ---- ---- ---- 87.90 +6.70 81.20 2135 ---- ---- ---- ---- 86.60 +6.60 80.00 2140 ---- ---- ---- ---- 85.40 +6.60 78.80 2145 ---- ---- ---- ---- 84.10 +6.50 77.60 2150 ---- ---- ---- ---- 82.80 +6.40 76.40 2155 ---- ---- ---- ---- 81.60 +6.30 75.30 2160 ---- ---- ---- ---- 80.40 +6.20 74.20 2165 ---- ---- ---- ---- 79.20 +6.10 73.10 2170 ---- ---- ---- ---- 78.10 +6.10 72.00 2175 ---- ---- ---- ---- 76.90 +6.00 70.90 2180 ---- ---- ---- ---- 75.80 +6.00 69.80 2185 ---- ---- ---- ---- 74.70 +5.90 68.80 2190 ---- ---- ---- ---- 73.60 +5.80 67.80 2195 ---- ---- ---- ---- 72.50 +5.70 66.80 2200 ---- ---- ---- ---- 71.50 +5.70 65.80 2210 ---- ---- ---- ---- 69.40 +5.50 63.90 2220 ---- ---- ---- ---- 67.40 +5.40 62.00 2225 ---- ---- ---- ---- 66.40 +5.30 61.10 2230 ---- ---- ---- ---- 65.50 +5.30 60.20 2240 ---- ---- ---- ---- 63.60 +5.10 58.50 2250 ---- ---- ---- ---- 61.80 +5.00 56.80 2260 ---- ---- ---- ---- 60.00 +4.80 55.20 2270 ---- ---- ---- ---- 58.30 +4.70 53.60 2275 ---- ---- ---- ---- 57.50 +4.70 52.80 2280 ---- ---- ---- ---- 56.70 +4.60 52.10 2290 ---- ---- ---- ---- 55.10 +4.50 50.60 2300 ---- ---- ---- ---- 53.60 +4.40 49.20 12 2325 ---- ---- ---- ---- 49.90 +4.10 45.80 2350 ---- ---- ---- ---- 46.60 +3.90 42.70 2375 ---- ---- ---- ---- 43.50 +3.60 39.90 2400 ---- ---- ---- ---- 40.70 +3.50 37.20 2425 ---- ---- ---- ---- 38.10 +3.30 34.80 2450 ---- ---- ---- ---- 35.70 +3.10 32.60 2475 ---- ---- ---- ---- 33.40 +2.80 30.60 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 747.40 +18.60 728.80 1275 ---- ---- ---- ---- 722.40 +18.60 703.80 1300 ---- ---- ---- ---- 697.40 +18.60 678.80 1325 ---- ---- ---- ---- 672.40 +18.60 653.80 1350 ---- ---- ---- ---- 647.40 +18.60 628.80 1375 ---- ---- ---- ---- 622.40 +18.60 603.80 1400 ---- ---- ---- ---- 597.40 +18.60 578.80 1425 ---- ---- ---- ---- 572.40 +18.50 553.90 1430 ---- ---- ---- ---- 567.40 +18.40 549.00 1440 ---- ---- ---- ---- 557.50 +18.40 539.10 1450 ---- ---- ---- ---- 547.60 +18.20 529.40 1460 ---- ---- ---- ---- 537.80 +18.10 519.70 1470 ---- ---- ---- ---- 528.00 +18.00 510.00 1475 ---- ---- ---- ---- 523.20 +18.00 505.20 1480 ---- ---- ---- ---- 518.30 +17.90 500.40 1490 ---- ---- ---- ---- 508.70 +17.80 490.90 1500 ---- ---- ---- ---- 499.10 +17.60 481.50 1510 ---- ---- ---- ---- 489.60 +17.50 472.10 1520 ---- ---- ---- ---- 480.10 +17.40 462.70 1525 ---- ---- ---- ---- 475.40 +17.30 458.10 1530 ---- ---- ---- ---- 470.70 +17.20 453.50 1535 ---- ---- ---- ---- 466.00 +17.10 448.90 1540 ---- ---- ---- ---- 461.40 +17.10 444.30 1545 ---- ---- ---- ---- 456.70 +17.00 439.70 1550 ---- ---- ---- ---- 452.10 +17.00 435.10 1555 ---- ---- ---- ---- 447.40 +16.80 430.60 1560 ---- ---- ---- ---- 442.80 +16.80 426.00 1565 ---- ---- ---- ---- 438.20 +16.70 421.50 1570 ---- ---- ---- ---- 433.70 +16.70 417.00 1575 ---- ---- ---- ---- 429.10 +16.50 412.60 1580 ---- ---- ---- ---- 424.50 +16.40 408.10 1585 ---- ---- ---- ---- 420.00 +16.40 403.60 1590 ---- ---- ---- ---- 415.50 +16.30 399.20 1595 ---- ---- ---- ---- 411.00 +16.20 394.80 1600 ---- ---- ---- ---- 406.50 +16.10 390.40 1605 ---- ---- ---- ---- 402.00 +16.00 386.00 1610 ---- ---- ---- ---- 397.60 +15.90 381.70 1615 ---- ---- ---- ---- 393.20 +15.90 377.30 1620 ---- ---- ---- ---- 388.70 +15.70 373.00 1625 ---- ---- ---- ---- 384.30 +15.60 368.70 1630 ---- ---- ---- ---- 380.00 +15.60 364.40 1635 ---- ---- ---- ---- 375.60 +15.40 360.20 1640 ---- ---- ---- ---- 371.20 +15.30 355.90 1645 ---- ---- ---- ---- 366.90 +15.20 351.70 1650 ---- ---- ---- ---- 362.60 +15.10 347.50 1655 ---- ---- ---- ---- 358.30 +15.00 343.30 1660 ---- ---- ---- ---- 354.00 +14.90 339.10 1665 ---- ---- ---- ---- 349.80 +14.80 335.00 1670 ---- ---- ---- ---- 345.50 +14.70 330.80 1675 ---- ---- ---- ---- 341.30 +14.60 326.70 1680 ---- ---- ---- ---- 337.10 +14.40 322.70 1685 ---- ---- ---- ---- 333.00 +14.40 318.60 1690 ---- ---- ---- ---- 328.80 +14.20 314.60 1695 ---- ---- ---- ---- 324.70 +14.10 310.60 1700 ---- ---- ---- ---- 320.60 +14.00 306.60 1705 ---- ---- ---- ---- 316.50 +13.90 302.60 1710 ---- ---- ---- ---- 312.50 +13.80 298.70 1715 ---- ---- ---- ---- 308.40 +13.60 294.80 1720 ---- ---- ---- ---- 304.40 +13.50 290.90 1725 ---- ---- ---- ---- 300.50 +13.50 287.00 1730 ---- ---- ---- ---- 296.50 +13.30 283.20 1735 ---- ---- ---- ---- 292.60 +13.20 279.40 1740 ---- ---- ---- ---- 288.70 +13.10 275.60 1745 ---- ---- ---- ---- 284.80 +12.90 271.90 1750 ---- ---- ---- ---- 281.00 +12.80 268.20 1755 ---- ---- ---- ---- 277.20 +12.70 264.50 1760 ---- ---- ---- ---- 273.40 +12.50 260.90 1765 ---- ---- ---- ---- 269.60 +12.40 257.20 1770 ---- ---- ---- ---- 265.90 +12.30 253.60 1775 ---- ---- ---- ---- 262.20 +12.10 250.10 1780 ---- ---- ---- ---- 258.50 +11.90 246.60 1785 ---- ---- ---- ---- 254.90 +11.80 243.10 1790 ---- ---- ---- ---- 251.30 +11.70 239.60 1795 ---- ---- ---- ---- 247.80 +11.60 236.20 1800 ---- ---- ---- ---- 244.30 +11.50 232.80 1805 ---- ---- ---- ---- 240.80 +11.40 229.40 1810 ---- ---- ---- ---- 237.30 +11.20 226.10 1815 ---- ---- ---- ---- 233.90 +11.10 222.80 1820 ---- ---- ---- ---- 230.50 +10.90 219.60 1825 ---- ---- ---- ---- 227.20 +10.80 216.40 1830 ---- ---- ---- ---- 223.90 +10.70 213.20 1835 ---- ---- ---- ---- 220.60 +10.50 210.10 1840 ---- ---- ---- ---- 217.40 +10.40 207.00 1845 ---- ---- ---- ---- 214.20 +10.30 203.90 1850 ---- ---- ---- ---- 211.00 +10.10 200.90 1855 ---- ---- ---- ---- 207.90 +10.00 197.90 1860 ---- ---- ---- ---- 204.80 +9.90 194.90 1865 ---- ---- ---- ---- 201.80 +9.80 192.00 1870 ---- ---- ---- ---- 198.80 +9.70 189.10 1875 ---- ---- ---- ---- 195.80 +9.50 186.30 1880 ---- ---- ---- ---- 192.90 +9.40 183.50 1885 ---- ---- ---- ---- 190.00 +9.30 180.70 1890 ---- ---- ---- ---- 187.10 +9.10 178.00 1895 ---- ---- ---- ---- 184.30 +9.00 175.30 1900 ---- ---- ---- ---- 181.60 +9.00 172.60 1905 ---- ---- ---- ---- 178.80 +8.80 170.00 1910 ---- ---- ---- ---- 176.10 +8.70 167.40 1915 ---- ---- ---- ---- 173.50 +8.60 164.90 1920 ---- ---- ---- ---- 170.90 +8.50 162.40 1925 ---- ---- ---- ---- 168.30 +8.40 159.90 1930 ---- ---- ---- ---- 165.70 +8.20 157.50 1935 ---- ---- ---- ---- 163.20 +8.10 155.10 1940 ---- ---- ---- ---- 160.80 +8.10 152.70 1945 ---- ---- ---- ---- 158.30 +7.90 150.40 1950 ---- ---- ---- ---- 155.90 +7.80 148.10 1955 ---- ---- ---- ---- 153.60 +7.70 145.90 1960 ---- ---- ---- ---- 151.30 +7.70 143.60 1965 ---- ---- ---- ---- 149.00 +7.50 141.50 1970 ---- ---- ---- ---- 146.70 +7.40 139.30 1975 ---- ---- ---- ---- 144.50 +7.30 137.20 1980 ---- ---- ---- ---- 142.30 +7.20 135.10 1985 ---- ---- ---- ---- 140.20 +7.10 133.10 1990 ---- ---- ---- ---- 138.10 +7.10 131.00 1995 ---- ---- ---- ---- 136.00 +6.90 129.10 2000 ---- ---- ---- ---- 134.00 +6.90 127.10 2005 ---- ---- ---- ---- 132.00 +6.80 125.20 2010 ---- ---- ---- ---- 130.00 +6.70 123.30 2015 ---- ---- ---- ---- 128.10 +6.60 121.50 2020 ---- ---- ---- ---- 126.20 +6.60 119.60 2025 ---- ---- ---- ---- 124.30 +6.40 117.90 2030 ---- ---- ---- ---- 122.50 +6.40 116.10 2035 ---- ---- ---- ---- 120.70 +6.30 114.40 2040 ---- ---- ---- ---- 118.90 +6.20 112.70 2045 ---- ---- ---- ---- 117.20 +6.20 111.00 2050 ---- ---- ---- ---- 115.40 +6.00 109.40 2055 ---- ---- ---- ---- 113.80 +6.10 107.70 2060 ---- ---- ---- ---- 112.10 +5.90 106.20 2065 ---- ---- ---- ---- 110.50 +5.90 104.60 2070 ---- ---- ---- ---- 108.90 +5.80 103.10 2075 ---- ---- ---- ---- 107.30 +5.70 101.60 2080 ---- ---- ---- ---- 105.80 +5.70 100.10 2085 ---- ---- ---- ---- 104.20 +5.60 98.60 2090 ---- ---- ---- ---- 102.80 +5.60 97.20 2095 ---- ---- ---- ---- 101.30 +5.50 95.80 2100 ---- ---- ---- ---- 99.90 +5.50 94.40 2105 ---- ---- ---- ---- 98.40 +5.30 93.10 2110 ---- ---- ---- ---- 97.10 +5.30 91.80 2115 ---- ---- ---- ---- 95.70 +5.20 90.50 2120 ---- ---- ---- ---- 94.40 +5.20 89.20 2125 ---- ---- ---- ---- 93.00 +5.10 87.90 2130 ---- ---- ---- ---- 91.70 +5.00 86.70 2135 ---- ---- ---- ---- 90.50 +5.00 85.50 2140 ---- ---- ---- ---- 89.20 +4.90 84.30 2145 ---- ---- ---- ---- 88.00 +4.90 83.10 2150 ---- ---- ---- ---- 86.80 +4.80 82.00 2155 ---- ---- ---- ---- 85.60 +4.80 80.80 2160 ---- ---- ---- ---- 84.40 +4.70 79.70 2165 ---- ---- ---- ---- 83.30 +4.70 78.60 2170 ---- ---- ---- ---- 82.20 +4.60 77.60 2175 ---- ---- ---- ---- 81.10 +4.60 76.50 2180 ---- ---- ---- ---- 80.00 +4.50 75.50 2190 ---- ---- ---- ---- 77.90 +4.40 73.50 2200 ---- 77.30B ---- 75.90B 75.80 +4.30 71.50 1 1 2210 ---- ---- ---- ---- 73.80 +4.20 69.60 2220 ---- ---- ---- ---- 71.90 +4.10 67.80 2225 ---- ---- ---- ---- 71.00 +4.10 66.90 2230 ---- ---- ---- ---- 70.00 +3.90 66.10 2240 ---- ---- ---- ---- 68.20 +3.80 64.40 2250 ---- ---- ---- ---- 66.50 +3.80 62.70 1 1 2260 ---- ---- ---- ---- 64.80 +3.70 61.10 2270 ---- ---- ---- ---- 63.20 +3.60 59.60 2275 ---- ---- ---- ---- 62.40 +3.60 58.80 2280 ---- ---- ---- ---- 61.60 ---- ---- 2300 ---- ---- ---- ---- 58.60 +3.30 55.30 2325 ---- ---- ---- ---- 55.10 +3.10 52.00 2350 ---- ---- ---- ---- 51.80 +2.80 49.00 2375 ---- ---- ---- ---- 48.90 +2.70 46.20 2400 ---- 46.80B ---- 46.80B 46.10 +2.40 43.70 2425 ---- ---- ---- ---- 43.50 +2.20 41.30 2450 ---- ---- ---- ---- 41.20 +2.10 39.10 2475 ---- ---- ---- 38.60A 39.00 ---- ---- 3000 ---- ---- ---- ---- 16.30 +.30 16.00 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 761.60 +18.60 743.00 1275 ---- ---- ---- ---- 736.60 +18.60 718.00 1300 ---- ---- ---- ---- 711.60 +18.60 693.00 1325 ---- ---- ---- ---- 686.60 +18.60 668.00 1350 ---- ---- ---- ---- 661.60 +18.60 643.00 1375 ---- ---- ---- ---- 636.60 +18.60 618.00 1400 ---- ---- ---- ---- 611.70 +18.70 593.00 1425 ---- ---- ---- ---- 587.00 +18.80 568.20 1440 ---- ---- ---- ---- 572.40 +18.80 553.60 1450 ---- ---- ---- ---- 562.70 +18.80 543.90 1460 ---- ---- ---- ---- 553.00 +18.80 534.20 1470 ---- ---- ---- ---- 543.40 +18.80 524.60 1475 ---- ---- ---- ---- 538.60 +18.70 519.90 1480 ---- ---- ---- ---- 533.80 +18.70 515.10 1490 ---- ---- ---- ---- 524.30 +18.70 505.60 1500 ---- ---- ---- ---- 514.80 +18.60 496.20 1510 ---- ---- ---- ---- 505.40 +18.50 486.90 1520 ---- ---- ---- ---- 496.00 +18.40 477.60 1525 ---- ---- ---- ---- 491.40 +18.40 473.00 1530 ---- ---- ---- ---- 486.70 +18.30 468.40 1540 ---- ---- ---- ---- 477.50 +18.20 459.30 1545 ---- ---- ---- ---- 472.80 +18.10 454.70 1550 ---- ---- ---- ---- 468.20 +18.00 450.20 1555 ---- ---- ---- ---- 463.60 +18.00 445.60 1560 ---- ---- ---- ---- 459.10 +18.00 441.10 1565 ---- ---- ---- ---- 454.50 +17.90 436.60 1570 ---- ---- ---- ---- 450.00 +17.80 432.20 1575 ---- ---- ---- ---- 445.40 +17.70 427.70 1580 ---- ---- ---- ---- 440.90 +17.60 423.30 1585 ---- ---- ---- ---- 436.40 +17.50 418.90 1590 ---- ---- ---- ---- 431.90 +17.40 414.50 1595 ---- ---- ---- ---- 427.40 +17.30 410.10 1600 ---- ---- ---- ---- 423.00 +17.30 405.70 1605 ---- ---- ---- ---- 418.50 +17.20 401.30 1610 ---- ---- ---- ---- 414.10 +17.10 397.00 1615 ---- ---- ---- ---- 409.70 +17.00 392.70 1620 ---- ---- ---- ---- 405.30 +16.90 388.40 1625 ---- ---- ---- ---- 400.90 +16.80 384.10 1630 ---- ---- ---- ---- 396.50 +16.70 379.80 1635 ---- ---- ---- ---- 392.20 +16.60 375.60 1640 ---- ---- ---- ---- 387.90 +16.60 371.30 1645 ---- ---- ---- ---- 383.60 +16.50 367.10 1650 ---- ---- ---- ---- 379.30 +16.40 362.90 1655 ---- ---- ---- ---- 375.00 +16.20 358.80 1660 ---- ---- ---- ---- 370.70 +16.10 354.60 1665 ---- ---- ---- ---- 366.50 +16.00 350.50 1670 ---- ---- ---- ---- 362.30 +15.90 346.40 1675 ---- ---- ---- ---- 358.10 +15.80 342.30 1680 ---- ---- ---- ---- 353.90 +15.70 338.20 1685 ---- ---- ---- ---- 349.80 +15.60 334.20 1690 ---- ---- ---- ---- 345.60 +15.50 330.10 1695 ---- ---- ---- ---- 341.50 +15.40 326.10 1700 ---- ---- ---- ---- 337.40 +15.30 322.10 1705 ---- ---- ---- ---- 333.40 +15.20 318.20 1710 ---- ---- ---- ---- 329.30 +15.10 314.20 1715 ---- ---- ---- ---- 325.30 +15.00 310.30 1720 ---- ---- ---- ---- 321.30 +14.90 306.40 1725 ---- ---- ---- ---- 317.40 +14.80 302.60 1730 ---- ---- ---- ---- 313.40 +14.70 298.70 1735 ---- ---- ---- ---- 309.50 +14.60 294.90 1740 ---- ---- ---- ---- 305.60 +14.50 291.10 1745 ---- ---- ---- ---- 301.80 +14.40 287.40 1750 ---- ---- ---- ---- 298.00 +14.30 283.70 1755 ---- ---- ---- ---- 294.20 +14.20 280.00 1760 ---- ---- ---- ---- 290.40 +14.10 276.30 1765 ---- ---- ---- ---- 286.60 +14.00 272.60 1770 ---- ---- ---- ---- 282.90 +13.90 269.00 1775 ---- ---- ---- ---- 279.30 +13.90 265.40 1780 ---- ---- ---- ---- 275.60 +13.70 261.90 1785 ---- ---- ---- ---- 272.00 +13.70 258.30 1790 ---- ---- ---- ---- 268.40 +13.50 254.90 1795 ---- ---- ---- ---- 264.80 +13.40 251.40 1800 ---- ---- ---- ---- 261.30 +13.30 248.00 1805 ---- ---- ---- ---- 257.80 +13.20 244.60 1810 ---- ---- ---- ---- 254.40 +13.20 241.20 1815 ---- ---- ---- ---- 250.90 +13.00 237.90 1820 ---- ---- ---- ---- 247.60 +13.00 234.60 1825 ---- ---- ---- ---- 244.20 +12.90 231.30 1830 ---- ---- ---- ---- 240.90 +12.80 228.10 1835 ---- ---- ---- ---- 237.60 +12.70 224.90 1840 ---- ---- ---- ---- 234.30 +12.60 221.70 1845 ---- ---- ---- ---- 231.10 +12.50 218.60 1850 ---- ---- ---- ---- 227.90 +12.40 215.50 1855 ---- ---- ---- ---- 224.80 +12.30 212.50 1860 ---- ---- ---- ---- 221.60 +12.10 209.50 1865 ---- ---- ---- ---- 218.60 +12.10 206.50 1870 ---- ---- ---- ---- 215.50 +11.90 203.60 1875 ---- ---- ---- ---- 212.50 +11.80 200.70 1880 ---- ---- ---- ---- 209.50 +11.70 197.80 1885 ---- ---- ---- ---- 206.60 +11.60 195.00 1890 ---- ---- ---- ---- 203.70 +11.50 192.20 1895 ---- ---- ---- ---- 200.80 +11.40 189.40 1900 ---- ---- ---- ---- 198.00 +11.30 186.70 1905 ---- ---- ---- ---- 195.20 +11.10 184.10 1910 ---- ---- ---- ---- 192.40 +11.00 181.40 1915 ---- ---- ---- ---- 189.70 +10.90 178.80 1920 ---- ---- ---- ---- 187.00 +10.80 176.20 1925 ---- ---- ---- ---- 184.40 +10.70 173.70 1930 ---- ---- ---- ---- 181.70 +10.50 171.20 1935 ---- ---- ---- ---- 179.20 +10.40 168.80 1940 ---- ---- ---- ---- 176.60 +10.20 166.40 1945 ---- ---- ---- ---- 174.10 +10.10 164.00 1950 ---- ---- ---- ---- 171.60 +10.00 161.60 1955 ---- ---- ---- ---- 169.20 +9.90 159.30 1960 ---- ---- ---- ---- 166.80 +9.80 157.00 1965 ---- ---- ---- ---- 164.50 +9.80 154.70 1970 ---- ---- ---- ---- 162.10 +9.60 152.50 1975 ---- ---- ---- ---- 159.90 +9.60 150.30 1980 ---- ---- ---- ---- 157.60 +9.50 148.10 1985 ---- ---- ---- ---- 155.40 +9.40 146.00 1990 ---- ---- ---- ---- 153.20 +9.30 143.90 1995 ---- ---- ---- ---- 151.10 +9.30 141.80 2000 ---- ---- ---- ---- 148.90 +9.10 139.80 2005 ---- ---- ---- ---- 146.90 +9.20 137.70 2010 ---- ---- ---- ---- 144.80 +9.10 135.70 2015 ---- ---- ---- ---- 142.80 +9.10 133.70 2020 ---- ---- ---- ---- 140.80 +9.00 131.80 2025 ---- ---- ---- ---- 138.90 +9.10 129.80 2030 ---- ---- ---- ---- 137.00 +9.10 127.90 2035 ---- ---- ---- ---- 135.10 +9.00 126.10 2040 ---- ---- ---- ---- 133.20 +9.00 124.20 2045 ---- ---- ---- ---- 131.40 +9.00 122.40 2050 ---- ---- ---- ---- 129.60 +9.00 120.60 2055 ---- ---- ---- ---- 127.90 +9.10 118.80 2060 ---- ---- ---- ---- 126.10 +9.10 117.00 2065 ---- ---- ---- ---- 124.40 +9.10 115.30 2070 ---- ---- ---- ---- 122.80 +9.20 113.60 2075 ---- ---- ---- ---- 121.10 +9.20 111.90 2080 ---- ---- ---- ---- 119.50 +9.30 110.20 2085 ---- ---- ---- ---- 117.90 +9.30 108.60 2090 ---- ---- ---- ---- 116.30 +9.30 107.00 2095 ---- ---- ---- ---- 114.80 +9.40 105.40 2100 ---- ---- ---- ---- 113.20 +9.40 103.80 2105 ---- ---- ---- ---- 111.70 +9.40 102.30 2110 ---- ---- ---- ---- 110.30 +9.60 100.70 2115 ---- ---- ---- ---- 108.80 +9.60 99.20 2120 ---- ---- ---- ---- 107.40 +9.70 97.70 2125 ---- ---- ---- ---- 106.00 +9.70 96.30 2130 ---- ---- ---- ---- 104.60 +9.80 94.80 2135 ---- ---- ---- ---- 103.20 +9.80 93.40 2140 ---- ---- ---- ---- 101.90 +9.90 92.00 2145 ---- ---- ---- ---- 100.50 +9.90 90.60 2150 ---- ---- ---- ---- 99.20 +10.00 89.20 2155 ---- ---- ---- ---- 97.90 +10.00 87.90 2160 ---- ---- ---- ---- 96.60 +10.00 86.60 2165 ---- ---- ---- ---- 95.40 +10.10 85.30 2170 ---- ---- ---- ---- 94.10 +10.10 84.00 2175 ---- ---- ---- ---- 92.90 +10.20 82.70 2180 ---- ---- ---- ---- 91.70 +10.20 81.50 2185 ---- ---- ---- ---- 90.50 +10.30 80.20 2190 ---- ---- ---- ---- 89.40 +10.40 79.00 2195 ---- ---- ---- ---- 88.20 ---- ---- 2200 ---- ---- ---- ---- 87.10 +10.50 76.60 2210 ---- ---- ---- ---- 84.90 +10.60 74.30 2220 ---- ---- ---- ---- 82.70 +10.60 72.10 2225 ---- ---- ---- ---- 81.70 +10.70 71.00 2230 ---- ---- ---- ---- 80.70 +10.80 69.90 2240 ---- ---- ---- ---- 78.60 +10.80 67.80 2250 ---- ---- ---- ---- 76.70 +10.90 65.80 2260 ---- ---- ---- ---- 74.80 +11.00 63.80 2270 ---- ---- ---- ---- 72.90 +11.00 61.90 2275 ---- ---- ---- ---- 72.00 +11.10 60.90 2280 ---- ---- ---- ---- 71.10 +11.10 60.00 2290 ---- ---- ---- ---- 69.40 +11.20 58.20 2300 ---- ---- ---- ---- 67.70 +11.30 56.40 2325 ---- ---- ---- ---- 63.70 +11.40 52.30 2350 ---- ---- ---- ---- 59.90 +11.50 48.40 2375 ---- ---- ---- ---- 56.50 +11.60 44.90 2400 ---- ---- ---- ---- 53.30 +11.70 41.60 2425 ---- ---- ---- ---- 50.30 +11.70 38.60 2450 ---- ---- ---- ---- 47.50 +11.80 35.70 2475 ---- ---- ---- ---- 44.90 +11.70 33.20 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 761.60 +18.60 743.00 1275 ---- ---- ---- ---- 736.60 +18.60 718.00 1300 ---- ---- ---- ---- 711.60 +18.60 693.00 1325 ---- ---- ---- ---- 686.60 +18.60 668.00 1350 ---- ---- ---- ---- 661.60 +18.60 643.00 1375 ---- ---- ---- ---- 636.60 +18.60 618.00 1400 ---- ---- ---- ---- 611.80 +18.70 593.10 1425 ---- ---- ---- ---- 587.40 +18.90 568.50 1440 ---- ---- ---- ---- 572.80 +18.80 554.00 1450 ---- ---- ---- ---- 563.20 +18.90 544.30 1460 ---- ---- ---- ---- 553.60 +18.80 534.80 1470 ---- ---- ---- ---- 544.10 +18.80 525.30 1475 ---- ---- ---- ---- 539.30 +18.70 520.60 1480 ---- ---- ---- ---- 534.60 +18.80 515.80 1490 ---- ---- ---- ---- 525.20 +18.70 506.50 1500 ---- ---- ---- ---- 515.80 +18.70 497.10 1510 ---- ---- ---- ---- 506.40 +18.50 487.90 1520 ---- ---- ---- ---- 497.10 +18.40 478.70 1525 ---- ---- ---- ---- 492.50 +18.40 474.10 1530 ---- ---- ---- ---- 487.90 +18.30 469.60 1540 ---- ---- ---- ---- 478.70 +18.20 460.50 1545 ---- ---- ---- ---- 474.10 +18.10 456.00 1550 ---- ---- ---- ---- 469.50 +18.00 451.50 1555 ---- ---- ---- ---- 465.00 +18.00 447.00 1560 ---- ---- ---- ---- 460.50 +17.90 442.60 1565 ---- ---- ---- ---- 455.90 +17.80 438.10 1570 ---- ---- ---- ---- 451.40 +17.70 433.70 1575 ---- ---- ---- ---- 446.90 +17.60 429.30 1580 ---- ---- ---- ---- 442.40 +17.50 424.90 1585 ---- ---- ---- ---- 438.00 +17.50 420.50 1590 ---- ---- ---- ---- 433.50 +17.40 416.10 1595 ---- ---- ---- ---- 429.10 +17.30 411.80 1600 ---- ---- ---- ---- 424.70 +17.20 407.50 1605 ---- ---- ---- ---- 420.30 +17.10 403.20 1610 ---- ---- ---- ---- 415.90 +17.00 398.90 1615 ---- ---- ---- ---- 411.50 +16.90 394.60 1620 ---- ---- ---- ---- 407.10 +16.80 390.30 1625 ---- ---- ---- ---- 402.80 +16.70 386.10 1630 ---- ---- ---- ---- 398.50 +16.60 381.90 1635 ---- ---- ---- ---- 394.20 +16.60 377.60 1640 ---- ---- ---- ---- 389.90 +16.40 373.50 1645 ---- ---- ---- ---- 385.60 +16.30 369.30 1650 ---- ---- ---- ---- 381.30 +16.20 365.10 1655 ---- ---- ---- ---- 377.10 +16.10 361.00 1660 ---- ---- ---- ---- 372.90 +16.00 356.90 1665 ---- ---- ---- ---- 368.70 +15.90 352.80 1670 ---- ---- ---- ---- 364.50 +15.80 348.70 1675 ---- ---- ---- ---- 360.40 +15.70 344.70 1680 ---- ---- ---- ---- 356.20 +15.50 340.70 1685 ---- ---- ---- ---- 352.10 +15.50 336.60 1690 ---- ---- ---- ---- 348.00 +15.30 332.70 1695 ---- ---- ---- ---- 344.00 +15.30 328.70 1700 ---- ---- ---- ---- 339.90 +15.10 324.80 1705 ---- ---- ---- ---- 335.90 +15.10 320.80 1710 ---- ---- ---- ---- 331.90 +15.00 316.90 1715 ---- ---- ---- ---- 327.90 +14.80 313.10 1720 ---- ---- ---- ---- 324.00 +14.80 309.20 1725 ---- ---- ---- ---- 320.10 +14.70 305.40 1730 ---- ---- ---- ---- 316.20 +14.60 301.60 1735 ---- ---- ---- ---- 312.30 +14.50 297.80 1740 ---- ---- ---- ---- 308.50 +14.40 294.10 1745 ---- ---- ---- ---- 304.60 +14.20 290.40 1750 ---- ---- ---- ---- 300.90 +14.20 286.70 1755 ---- ---- ---- ---- 297.10 +14.10 283.00 1760 ---- ---- ---- ---- 293.40 +14.00 279.40 1765 ---- ---- ---- ---- 289.70 +13.90 275.80 1770 ---- ---- ---- ---- 286.00 +13.80 272.20 1775 ---- ---- ---- ---- 282.40 +13.80 268.60 1780 ---- ---- ---- ---- 278.80 +13.70 265.10 1785 ---- ---- ---- ---- 275.20 +13.60 261.60 1790 ---- ---- ---- ---- 271.60 +13.40 258.20 1795 ---- ---- ---- ---- 268.10 +13.30 254.80 1800 ---- ---- ---- ---- 264.60 +13.20 251.40 1805 ---- ---- ---- ---- 261.20 +13.20 248.00 1810 ---- ---- ---- ---- 257.80 +13.10 244.70 1815 ---- ---- ---- ---- 254.40 +13.00 241.40 1820 ---- ---- ---- ---- 251.00 +12.90 238.10 1825 ---- ---- ---- ---- 247.70 +12.80 234.90 1830 ---- ---- ---- ---- 244.40 +12.70 231.70 1835 ---- ---- ---- ---- 241.10 +12.50 228.60 1840 ---- ---- ---- ---- 237.90 +12.50 225.40 1845 ---- ---- ---- ---- 234.70 +12.30 222.40 1850 ---- ---- ---- ---- 231.60 +12.30 219.30 1855 ---- ---- ---- ---- 228.50 +12.20 216.30 1860 ---- ---- ---- ---- 225.40 +12.10 213.30 1865 ---- ---- ---- ---- 222.30 +11.90 210.40 1870 ---- ---- ---- ---- 219.30 +11.80 207.50 1875 ---- ---- ---- ---- 216.30 +11.70 204.60 1880 ---- ---- ---- ---- 213.40 +11.60 201.80 1885 ---- ---- ---- ---- 210.50 +11.50 199.00 1890 ---- ---- ---- ---- 207.60 +11.40 196.20 1895 ---- ---- ---- ---- 204.80 +11.30 193.50 1900 ---- ---- ---- ---- 202.00 +11.20 190.80 1905 ---- ---- ---- ---- 199.20 +11.00 188.20 1910 ---- ---- ---- ---- 196.50 +11.00 185.50 1915 ---- ---- ---- ---- 193.80 +10.80 183.00 1920 ---- ---- ---- ---- 191.10 +10.70 180.40 1925 ---- ---- ---- ---- 188.50 +10.60 177.90 1930 ---- ---- ---- ---- 185.90 +10.40 175.50 1935 ---- ---- ---- ---- 183.40 +10.40 173.00 1940 ---- ---- ---- ---- 180.90 +10.30 170.60 1945 ---- ---- ---- ---- 178.40 +10.10 168.30 1950 ---- ---- ---- ---- 175.90 +10.00 165.90 1955 ---- ---- ---- ---- 173.50 +9.90 163.60 1960 ---- ---- ---- ---- 171.20 +9.80 161.40 1965 ---- ---- ---- ---- 168.80 +9.70 159.10 1970 ---- ---- ---- ---- 166.50 +9.60 156.90 1975 ---- ---- ---- ---- 164.30 +9.60 154.70 1980 ---- ---- ---- ---- 162.00 +9.40 152.60 1985 ---- ---- ---- ---- 159.80 +9.30 150.50 1990 ---- ---- ---- ---- 157.70 +9.30 148.40 1995 ---- ---- ---- ---- 155.50 +9.20 146.30 2000 ---- ---- ---- ---- 153.40 +9.10 144.30 2005 ---- ---- ---- ---- 151.40 +9.20 142.20 2010 ---- ---- ---- ---- 149.40 +9.20 140.20 2015 ---- ---- ---- ---- 147.40 +9.10 138.30 2020 ---- ---- ---- ---- 145.40 +9.10 136.30 2025 ---- ---- ---- ---- 143.50 +9.10 134.40 2030 ---- ---- ---- ---- 141.60 +9.10 132.50 2035 ---- ---- ---- ---- 139.70 +9.10 130.60 2040 ---- ---- ---- ---- 137.90 +9.10 128.80 2045 ---- ---- ---- ---- 136.10 +9.10 127.00 2050 ---- ---- ---- ---- 134.30 +9.10 125.20 2055 ---- ---- ---- ---- 132.50 +9.10 123.40 2060 ---- ---- ---- ---- 130.80 +9.20 121.60 2065 ---- ---- ---- ---- 129.10 +9.20 119.90 2070 ---- ---- ---- ---- 127.50 +9.30 118.20 2075 ---- ---- ---- ---- 125.80 +9.30 116.50 2080 ---- ---- ---- ---- 124.20 +9.30 114.90 2085 ---- ---- ---- ---- 122.60 +9.40 113.20 2090 ---- ---- ---- ---- 121.00 +9.40 111.60 2095 ---- ---- ---- ---- 119.50 +9.50 110.00 2100 ---- ---- ---- ---- 118.00 +9.60 108.40 2105 ---- ---- ---- ---- 116.50 +9.60 106.90 2110 ---- ---- ---- ---- 115.00 +9.70 105.30 2115 ---- ---- ---- ---- 113.60 +9.80 103.80 2120 ---- ---- ---- ---- 112.10 +9.80 102.30 2125 ---- ---- ---- ---- 110.70 +9.80 100.90 2130 ---- ---- ---- ---- 109.30 +9.90 99.40 2135 ---- ---- ---- ---- 108.00 +10.00 98.00 2140 ---- ---- ---- ---- 106.60 +10.00 96.60 2145 ---- ---- ---- ---- 105.30 +10.10 95.20 2150 ---- ---- ---- ---- 104.00 +10.20 93.80 2155 ---- ---- ---- ---- 102.70 +10.30 92.40 2160 ---- ---- ---- ---- 101.40 +10.30 91.10 2165 ---- ---- ---- ---- 100.10 +10.30 89.80 2170 ---- ---- ---- ---- 98.90 +10.40 88.50 2175 ---- ---- ---- ---- 97.70 +10.50 87.20 2180 ---- ---- ---- ---- 96.50 +10.50 86.00 2185 ---- ---- ---- ---- 95.30 +10.60 84.70 2190 ---- ---- ---- ---- 94.10 +10.60 83.50 2195 ---- ---- ---- ---- 93.00 ---- ---- 2200 ---- ---- ---- ---- 91.80 +10.70 81.10 2210 ---- ---- ---- ---- 89.60 +10.80 78.80 2220 ---- ---- ---- ---- 87.50 +11.00 76.50 2225 ---- ---- ---- ---- 86.40 +11.00 75.40 2230 ---- ---- ---- ---- 85.40 +11.10 74.30 2240 ---- ---- ---- ---- 83.30 +11.20 72.10 2250 ---- ---- ---- ---- 81.30 +11.20 70.10 2260 ---- ---- ---- ---- 79.40 +11.30 68.10 2270 ---- ---- ---- ---- 77.50 +11.40 66.10 2275 ---- ---- ---- ---- 76.60 +11.50 65.10 2280 ---- ---- ---- ---- 75.70 +11.50 64.20 2290 ---- ---- ---- ---- 74.00 +11.70 62.30 2300 ---- ---- ---- ---- 72.20 +11.70 60.50 2325 ---- ---- ---- ---- 68.20 +11.90 56.30 2350 ---- ---- ---- ---- 64.40 +12.10 52.30 2375 ---- ---- ---- ---- 60.90 +12.20 48.70 2400 ---- ---- ---- ---- 57.60 +12.30 45.30 2425 ---- ---- ---- ---- 54.50 +12.40 42.10 2450 ---- ---- ---- ---- 51.70 +12.50 39.20 2475 ---- ---- ---- ---- 49.00 +12.50 36.50 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 775.80 +18.60 757.20 1275 ---- ---- ---- ---- 750.80 +18.60 732.20 1300 ---- ---- ---- ---- 725.80 +18.60 707.20 1325 ---- ---- ---- ---- 700.80 +18.60 682.20 1350 ---- ---- ---- ---- 675.80 +18.60 657.20 1375 ---- ---- ---- ---- 650.80 +18.60 632.20 1400 ---- ---- ---- ---- 626.00 +18.70 607.30 1425 ---- ---- ---- ---- 601.60 +18.70 582.90 1450 ---- ---- ---- ---- 577.50 +18.70 558.80 1460 ---- ---- ---- ---- 567.90 +18.70 549.20 1470 ---- ---- ---- ---- 558.40 +18.60 539.80 1475 ---- ---- ---- ---- 553.70 +18.60 535.10 1480 ---- ---- ---- ---- 548.90 +18.50 530.40 1490 ---- ---- ---- ---- 539.50 +18.50 521.00 1500 ---- ---- ---- ---- 530.20 +18.50 511.70 1510 ---- ---- ---- ---- 520.90 +18.40 502.50 1520 ---- ---- ---- ---- 511.60 +18.30 493.30 1525 ---- ---- ---- ---- 507.00 +18.20 488.80 1530 ---- ---- ---- ---- 502.40 +18.20 484.20 1540 ---- ---- ---- ---- 493.30 +18.10 475.20 1545 ---- ---- ---- ---- 488.80 +18.10 470.70 1550 ---- ---- ---- ---- 484.20 +18.00 466.20 1555 ---- ---- ---- ---- 479.70 +17.90 461.80 1560 ---- ---- ---- ---- 475.20 +17.90 457.30 1565 ---- ---- ---- ---- 470.70 +17.80 452.90 1570 ---- ---- ---- ---- 466.20 +17.80 448.40 1575 ---- ---- ---- ---- 461.70 +17.70 444.00 1580 ---- ---- ---- ---- 457.30 +17.60 439.70 1585 ---- ---- ---- ---- 452.80 +17.50 435.30 1590 ---- ---- ---- ---- 448.40 +17.50 430.90 1595 ---- ---- ---- ---- 444.00 +17.40 426.60 1600 ---- ---- ---- ---- 439.60 +17.30 422.30 1605 ---- ---- ---- ---- 435.20 +17.20 418.00 1610 ---- ---- ---- ---- 430.90 +17.20 413.70 1615 ---- ---- ---- ---- 426.50 +17.10 409.40 1620 ---- ---- ---- ---- 422.20 +17.00 405.20 1625 ---- ---- ---- ---- 417.80 +16.90 400.90 1630 ---- ---- ---- ---- 413.50 +16.80 396.70 1635 ---- ---- ---- ---- 409.20 +16.70 392.50 1640 ---- ---- ---- ---- 404.90 +16.60 388.30 1645 ---- ---- ---- ---- 400.70 +16.60 384.10 1650 ---- ---- ---- ---- 396.40 +16.40 380.00 1655 ---- ---- ---- ---- 392.20 +16.30 375.90 1660 ---- ---- ---- ---- 388.00 +16.30 371.70 1665 ---- ---- ---- ---- 383.80 +16.10 367.70 1670 ---- ---- ---- ---- 379.60 +16.00 363.60 1675 ---- ---- ---- ---- 375.40 +15.90 359.50 1680 ---- ---- ---- ---- 371.30 +15.80 355.50 1685 ---- ---- ---- ---- 367.20 +15.70 351.50 1690 ---- ---- ---- ---- 363.10 +15.60 347.50 1695 ---- ---- ---- ---- 359.00 +15.50 343.50 1700 ---- ---- ---- ---- 354.90 +15.40 339.50 1705 ---- ---- ---- ---- 350.90 +15.30 335.60 1710 ---- ---- ---- ---- 346.90 +15.20 331.70 1715 ---- ---- ---- ---- 342.90 +15.10 327.80 1720 ---- ---- ---- ---- 338.90 +15.00 323.90 1725 ---- ---- ---- ---- 334.90 +14.80 320.10 1730 ---- ---- ---- ---- 331.00 +14.70 316.30 1735 ---- ---- ---- ---- 327.10 +14.60 312.50 1740 ---- ---- ---- ---- 323.20 +14.50 308.70 1745 ---- ---- ---- ---- 319.40 +14.40 305.00 1750 ---- ---- ---- ---- 315.60 +14.30 301.30 1755 ---- ---- ---- ---- 311.80 +14.20 297.60 1760 ---- ---- ---- ---- 308.00 +14.10 293.90 1765 ---- ---- ---- ---- 304.30 +14.00 290.30 1770 ---- ---- ---- ---- 300.50 +13.90 286.60 1775 ---- ---- ---- ---- 296.90 +13.80 283.10 1780 ---- ---- ---- ---- 293.20 +13.70 279.50 1785 ---- ---- ---- ---- 289.60 +13.60 276.00 1790 ---- ---- ---- ---- 286.00 +13.50 272.50 1795 ---- ---- ---- ---- 282.40 +13.40 269.00 1800 ---- ---- ---- ---- 278.90 +13.30 265.60 1805 ---- ---- ---- ---- 275.40 +13.20 262.20 1810 ---- ---- ---- ---- 272.00 +13.20 258.80 1815 ---- ---- ---- ---- 268.50 +13.00 255.50 1820 ---- ---- ---- ---- 265.10 +13.00 252.10 1825 ---- ---- ---- ---- 261.70 +12.80 248.90 1830 ---- ---- ---- ---- 258.40 +12.80 245.60 1835 ---- ---- ---- ---- 255.10 +12.70 242.40 1840 ---- ---- ---- ---- 251.80 +12.60 239.20 1845 ---- ---- ---- ---- 248.60 +12.50 236.10 1850 ---- ---- ---- ---- 245.40 +12.40 233.00 1855 ---- ---- ---- ---- 242.20 +12.30 229.90 1860 ---- ---- ---- ---- 239.10 +12.20 226.90 1865 ---- ---- ---- ---- 236.00 +12.10 223.90 1870 ---- ---- ---- ---- 232.90 +12.00 220.90 1875 ---- ---- ---- ---- 229.80 +11.80 218.00 1880 ---- ---- ---- ---- 226.80 +11.70 215.10 1885 ---- ---- ---- ---- 223.90 +11.70 212.20 1890 ---- ---- ---- ---- 220.90 +11.50 209.40 1895 ---- ---- ---- ---- 218.00 +11.40 206.60 1900 ---- ---- ---- ---- 215.20 +11.40 203.80 1905 ---- ---- ---- ---- 212.40 +11.30 201.10 1910 ---- ---- ---- ---- 209.60 +11.20 198.40 1915 ---- ---- ---- ---- 206.80 +11.00 195.80 1920 ---- ---- ---- ---- 204.10 +10.90 193.20 1925 ---- ---- ---- ---- 201.40 +10.80 190.60 1930 ---- ---- ---- ---- 198.70 +10.70 188.00 1935 ---- ---- ---- ---- 196.10 +10.60 185.50 1940 ---- ---- ---- ---- 193.50 +10.50 183.00 1945 ---- ---- ---- ---- 191.00 +10.40 180.60 1950 ---- ---- ---- ---- 188.50 +10.30 178.20 1955 ---- ---- ---- ---- 186.00 +10.20 175.80 1960 ---- ---- ---- ---- 183.60 +10.10 173.50 1965 ---- ---- ---- ---- 181.10 +9.90 171.20 1970 ---- ---- ---- ---- 178.80 +9.90 168.90 1975 ---- ---- ---- ---- 176.40 +9.80 166.60 1980 ---- ---- ---- ---- 174.10 +9.70 164.40 1985 ---- ---- ---- ---- 171.90 +9.70 162.20 1990 ---- ---- ---- ---- 169.60 +9.50 160.10 1995 ---- ---- ---- ---- 167.40 +9.40 158.00 2000 ---- ---- ---- ---- 165.30 +9.40 155.90 2005 ---- ---- ---- ---- 163.10 +9.20 153.90 2010 ---- ---- ---- ---- 161.00 +9.20 151.80 2015 ---- ---- ---- ---- 159.00 +9.10 149.90 2020 ---- ---- ---- ---- 156.90 +9.00 147.90 2025 ---- ---- ---- ---- 154.90 +8.90 146.00 2030 ---- ---- ---- ---- 153.00 +8.90 144.10 2035 ---- ---- ---- ---- 151.00 +8.80 142.20 2040 ---- ---- ---- ---- 149.10 +8.70 140.40 2045 ---- ---- ---- ---- 147.20 +8.60 138.60 2050 ---- ---- ---- ---- 145.40 +8.60 136.80 2055 ---- ---- ---- ---- 143.60 +8.50 135.10 2060 ---- ---- ---- ---- 141.80 +8.40 133.40 2065 ---- ---- ---- ---- 140.00 +8.30 131.70 2070 ---- ---- ---- ---- 138.30 +8.30 130.00 2075 ---- ---- ---- ---- 136.60 +8.20 128.40 2080 ---- ---- ---- ---- 134.90 +8.10 126.80 2085 ---- ---- ---- ---- 133.30 +8.10 125.20 2090 ---- ---- ---- ---- 131.60 +8.00 123.60 2095 ---- ---- ---- ---- 130.00 +7.90 122.10 2100 ---- ---- ---- ---- 128.40 +7.80 120.60 2105 ---- ---- ---- ---- 126.90 +7.80 119.10 2110 ---- ---- ---- ---- 125.40 +7.80 117.60 2115 ---- ---- ---- ---- 123.90 +7.70 116.20 2120 ---- ---- ---- ---- 122.40 +7.60 114.80 2125 ---- ---- ---- ---- 120.90 +7.50 113.40 2130 ---- ---- ---- ---- 119.50 +7.50 112.00 2135 ---- ---- ---- ---- 118.00 +7.30 110.70 2140 ---- ---- ---- ---- 116.60 +7.20 109.40 2145 ---- ---- ---- ---- 115.20 +7.10 108.10 2150 ---- ---- ---- ---- 113.90 +7.10 106.80 2155 ---- ---- ---- ---- 112.50 +7.00 105.50 2160 ---- ---- ---- ---- 111.20 +6.90 104.30 2165 ---- ---- ---- ---- 109.90 +6.80 103.10 2170 ---- ---- ---- ---- 108.60 +6.70 101.90 2175 ---- ---- ---- ---- 107.30 +6.60 100.70 2180 ---- ---- ---- ---- 106.10 +6.60 99.50 2185 ---- ---- ---- ---- 104.80 +6.40 98.40 2190 ---- ---- ---- ---- 103.60 +6.40 97.20 2195 ---- ---- ---- ---- 102.40 +6.30 96.10 2200 ---- ---- ---- ---- 101.20 +6.20 95.00 2205 ---- ---- ---- ---- 100.00 +6.00 94.00 2210 ---- ---- ---- ---- 98.90 +6.00 92.90 2220 ---- ---- ---- ---- 96.60 +5.80 90.80 2225 ---- ---- ---- ---- 95.50 +5.70 89.80 2230 ---- ---- ---- ---- 94.40 +5.60 88.80 2240 ---- ---- ---- ---- 92.30 +5.50 86.80 2250 ---- ---- ---- ---- 90.20 +5.30 84.90 2260 ---- ---- ---- ---- 88.20 +5.10 83.10 2270 ---- ---- ---- ---- 86.20 +4.90 81.30 2275 ---- ---- ---- ---- 85.20 +4.80 80.40 2280 ---- ---- ---- ---- 84.30 +4.80 79.50 2290 ---- ---- ---- ---- 82.40 +4.60 77.80 2300 ---- ---- ---- ---- 80.60 +4.40 76.20 2325 ---- ---- ---- ---- 76.30 +4.10 72.20 2350 ---- ---- ---- ---- 72.30 +3.70 68.60 2375 ---- ---- ---- ---- 68.50 +3.30 65.20 2400 ---- ---- ---- ---- 65.00 +3.00 62.00 2425 ---- ---- ---- ---- 61.70 +2.70 59.00 2450 ---- ---- ---- ---- 58.70 +2.50 56.20 2475 ---- ---- ---- ---- 55.80 +2.20 53.60 2500 ---- ---- ---- ---- 53.10 +1.90 51.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1025.80 +18.60 1007.20 1025 ---- ---- ---- ---- 1000.80 +18.60 982.20 1050 ---- ---- ---- ---- 975.80 +18.60 957.20 1075 ---- ---- ---- ---- 950.80 +18.60 932.20 1090 ---- ---- ---- ---- 935.80 +18.60 917.20 1100 ---- ---- ---- ---- 925.80 +18.60 907.20 1110 ---- ---- ---- ---- 915.80 +18.60 897.20 1120 ---- ---- ---- ---- 905.80 +18.60 887.20 1125 ---- ---- ---- ---- 900.80 +18.60 882.20 1130 ---- ---- ---- ---- 895.80 +18.60 877.20 1140 ---- ---- ---- ---- 885.80 +18.60 867.20 1150 ---- ---- ---- ---- 875.80 +18.60 857.20 1160 ---- ---- ---- ---- 865.80 +18.60 847.20 1170 ---- ---- ---- ---- 855.80 +18.60 837.20 1175 ---- ---- ---- ---- 850.80 +18.60 832.20 1180 ---- ---- ---- ---- 845.80 +18.60 827.20 1190 ---- ---- ---- ---- 835.80 +18.60 817.20 1195 ---- ---- ---- ---- 830.80 +18.60 812.20 1200 ---- ---- ---- ---- 825.80 +18.60 807.20 1205 ---- ---- ---- ---- 820.80 +18.60 802.20 1210 ---- ---- ---- ---- 815.80 +18.60 797.20 1215 ---- ---- ---- ---- 810.80 +18.60 792.20 1220 ---- ---- ---- ---- 805.80 +18.60 787.20 1225 ---- ---- ---- ---- 800.80 +18.60 782.20 1230 ---- ---- ---- ---- 795.80 +18.60 777.20 1235 ---- ---- ---- ---- 790.80 +18.60 772.20 1240 ---- ---- ---- ---- 785.80 +18.60 767.20 1245 ---- ---- ---- ---- 780.80 +18.60 762.20 1250 ---- ---- ---- ---- 775.80 +18.60 757.20 1255 ---- ---- ---- ---- 770.80 +18.60 752.20 1260 ---- ---- ---- ---- 765.80 +18.60 747.20 1265 ---- ---- ---- ---- 760.80 +18.60 742.20 1270 ---- ---- ---- ---- 755.80 +18.60 737.20 1275 ---- ---- ---- ---- 750.80 +18.60 732.20 1280 ---- ---- ---- ---- 745.80 +18.60 727.20 1285 ---- ---- ---- ---- 740.80 +18.60 722.20 1290 ---- ---- ---- ---- 735.80 +18.60 717.20 1295 ---- ---- ---- ---- 730.80 +18.60 712.20 1300 ---- ---- ---- ---- 725.80 +18.60 707.20 1305 ---- ---- ---- ---- 720.80 +18.60 702.20 1310 ---- ---- ---- ---- 715.80 +18.60 697.20 1315 ---- ---- ---- ---- 710.80 +18.60 692.20 1320 ---- ---- ---- ---- 705.80 +18.60 687.20 1325 ---- ---- ---- ---- 700.80 +18.60 682.20 1330 ---- ---- ---- ---- 695.80 +18.60 677.20 1335 ---- ---- ---- ---- 690.80 +18.60 672.20 1340 ---- ---- ---- ---- 685.80 +18.60 667.20 1345 ---- ---- ---- ---- 680.80 +18.60 662.20 1350 ---- ---- ---- ---- 675.80 +18.60 657.20 1355 ---- ---- ---- ---- 670.80 +18.60 652.20 1360 ---- ---- ---- ---- 665.90 +18.70 647.20 1365 ---- ---- ---- ---- 660.90 +18.70 642.20 1370 ---- ---- ---- ---- 656.00 +18.80 637.20 1375 ---- ---- ---- ---- 651.10 +18.90 632.20 1380 ---- ---- ---- ---- 646.10 +18.80 627.30 1385 ---- ---- ---- ---- 641.20 +18.90 622.30 1390 ---- ---- ---- ---- 636.40 +19.00 617.40 1395 ---- ---- ---- ---- 631.50 +19.00 612.50 1400 ---- ---- ---- ---- 626.60 +19.00 607.60 1405 ---- ---- ---- ---- 621.80 +19.10 602.70 1410 ---- ---- ---- ---- 616.90 +19.00 597.90 1415 ---- ---- ---- ---- 612.10 +19.10 593.00 1420 ---- ---- ---- ---- 607.30 +19.10 588.20 1425 ---- ---- ---- ---- 602.50 +19.10 583.40 1430 ---- ---- ---- ---- 597.70 +19.10 578.60 1435 ---- ---- ---- ---- 592.90 +19.10 573.80 1440 ---- ---- ---- ---- 588.10 +19.10 569.00 1445 ---- ---- ---- ---- 583.30 +19.10 564.20 1450 ---- ---- ---- ---- 578.60 +19.10 559.50 1455 ---- ---- ---- ---- 573.80 +19.00 554.80 1460 ---- ---- ---- ---- 569.10 +19.00 550.10 1465 ---- ---- ---- ---- 564.40 +19.00 545.40 1470 ---- ---- ---- ---- 559.70 +19.00 540.70 1475 ---- ---- ---- ---- 555.00 +19.00 536.00 1480 ---- ---- ---- ---- 550.30 +18.90 531.40 1485 ---- ---- ---- ---- 545.70 +19.00 526.70 1490 ---- ---- ---- ---- 541.00 +18.90 522.10 1495 ---- ---- ---- ---- 536.40 +18.90 517.50 1500 ---- ---- ---- ---- 531.70 +18.80 512.90 1505 ---- ---- ---- ---- 527.10 +18.80 508.30 1510 ---- ---- ---- ---- 522.50 +18.70 503.80 1515 ---- ---- ---- ---- 517.90 +18.70 499.20 1520 ---- ---- ---- ---- 513.30 +18.60 494.70 1525 ---- ---- ---- ---- 508.70 +18.50 490.20 1530 ---- ---- ---- ---- 504.20 +18.50 485.70 1535 ---- ---- ---- ---- 499.60 +18.40 481.20 1540 ---- ---- ---- ---- 495.10 +18.40 476.70 1545 ---- ---- ---- ---- 490.60 +18.30 472.30 1550 ---- ---- ---- ---- 486.10 +18.30 467.80 1555 ---- ---- ---- ---- 481.60 +18.20 463.40 1560 ---- ---- ---- ---- 477.10 +18.10 459.00 1565 ---- ---- ---- ---- 472.60 +18.00 454.60 1570 ---- ---- ---- ---- 468.20 +17.90 450.30 1575 ---- ---- ---- ---- 463.70 +17.80 445.90 1580 ---- ---- ---- ---- 459.30 +17.70 441.60 1585 ---- ---- ---- ---- 454.90 +17.70 437.20 1590 ---- ---- ---- ---- 450.50 +17.60 432.90 1595 ---- ---- ---- ---- 446.10 +17.50 428.60 1600 ---- ---- ---- ---- 441.70 +17.30 424.40 1605 ---- ---- ---- ---- 437.30 +17.20 420.10 1610 ---- ---- ---- ---- 433.00 +17.10 415.90 1615 ---- ---- ---- ---- 428.70 +17.10 411.60 1620 ---- ---- ---- ---- 424.40 +17.00 407.40 1625 ---- ---- ---- ---- 420.10 +16.90 403.20 1630 ---- ---- ---- ---- 415.80 +16.80 399.00 1635 ---- ---- ---- ---- 411.50 +16.60 394.90 1640 ---- ---- ---- ---- 407.30 +16.60 390.70 1645 ---- ---- ---- ---- 403.00 +16.40 386.60 1650 ---- ---- ---- ---- 398.80 +16.30 382.50 1655 ---- ---- ---- ---- 394.60 +16.20 378.40 1660 ---- ---- ---- ---- 390.40 +16.00 374.40 1665 ---- ---- ---- ---- 386.30 +16.00 370.30 1670 ---- ---- ---- ---- 382.10 +15.80 366.30 1675 ---- ---- ---- ---- 378.00 +15.70 362.30 1680 ---- ---- ---- ---- 373.90 +15.60 358.30 1685 ---- ---- ---- ---- 369.80 +15.50 354.30 1690 ---- ---- ---- ---- 365.80 +15.50 350.30 1695 ---- ---- ---- ---- 361.70 +15.30 346.40 1700 ---- ---- ---- ---- 357.70 +15.20 342.50 1705 ---- ---- ---- ---- 353.70 +15.10 338.60 1710 ---- ---- ---- ---- 349.70 +15.00 334.70 1715 ---- ---- ---- ---- 345.80 +14.90 330.90 1720 ---- ---- ---- ---- 341.80 +14.70 327.10 1725 ---- ---- ---- ---- 337.90 +14.60 323.30 1730 ---- ---- ---- ---- 334.10 +14.60 319.50 1735 ---- ---- ---- ---- 330.20 +14.50 315.70 1740 ---- ---- ---- ---- 326.40 +14.40 312.00 1745 ---- ---- ---- ---- 322.60 +14.30 308.30 1750 ---- ---- ---- ---- 318.80 +14.20 304.60 1755 ---- ---- ---- ---- 315.10 +14.10 301.00 1760 ---- ---- ---- ---- 311.30 +14.00 297.30 1765 ---- ---- ---- ---- 307.60 +13.90 293.70 1770 ---- ---- ---- ---- 304.00 +13.80 290.20 1775 ---- ---- ---- ---- 300.30 +13.70 286.60 1780 ---- ---- ---- ---- 296.70 +13.60 283.10 1785 ---- ---- ---- ---- 293.20 +13.60 279.60 1790 ---- ---- ---- ---- 289.60 +13.40 276.20 1795 ---- ---- ---- ---- 286.10 +13.40 272.70 1800 ---- ---- ---- ---- 282.60 +13.30 269.30 1805 ---- ---- ---- ---- 279.20 +13.20 266.00 1810 ---- ---- ---- ---- 275.70 +13.10 262.60 1815 ---- ---- ---- ---- 272.30 +13.00 259.30 1820 ---- ---- ---- ---- 269.00 +13.00 256.00 1825 ---- ---- ---- ---- 265.60 +12.80 252.80 1830 ---- ---- ---- ---- 262.30 +12.70 249.60 1835 ---- ---- ---- ---- 259.10 +12.70 246.40 1840 ---- ---- ---- ---- 255.80 +12.50 243.30 1845 ---- ---- ---- ---- 252.60 +12.40 240.20 1850 ---- ---- ---- ---- 249.50 +12.40 237.10 400 1855 ---- ---- ---- ---- 246.30 +12.20 234.10 1860 ---- ---- ---- ---- 243.20 +12.10 231.10 1865 ---- ---- ---- ---- 240.10 +12.00 228.10 1870 ---- ---- ---- ---- 237.10 +11.90 225.20 1875 ---- ---- ---- ---- 234.10 +11.80 222.30 1880 ---- ---- ---- ---- 231.10 +11.70 219.40 75 1885 ---- ---- ---- ---- 228.20 +11.60 216.60 1890 ---- ---- ---- ---- 225.30 +11.50 213.80 1895 ---- ---- ---- ---- 222.40 +11.40 211.00 1900 ---- ---- ---- ---- 219.60 +11.30 208.30 1905 ---- ---- ---- ---- 216.80 +11.20 205.60 1910 ---- ---- ---- ---- 214.00 +11.10 202.90 1915 ---- ---- ---- ---- 211.30 +11.00 200.30 1920 ---- ---- ---- ---- 208.60 +10.90 197.70 1925 ---- ---- ---- ---- 205.90 +10.70 195.20 1930 ---- ---- ---- ---- 203.30 +10.70 192.60 1935 ---- ---- ---- ---- 200.70 +10.60 190.10 1940 ---- ---- ---- ---- 198.20 +10.50 187.70 1945 ---- ---- ---- ---- 195.60 +10.30 185.30 1950 ---- ---- ---- ---- 193.20 +10.30 182.90 1955 ---- ---- ---- ---- 190.70 +10.20 180.50 1960 ---- ---- ---- ---- 188.30 +10.10 178.20 1965 ---- ---- ---- ---- 185.90 +10.00 175.90 1970 ---- ---- ---- ---- 183.60 +9.90 173.70 100 1975 ---- ---- ---- ---- 181.20 +9.80 171.40 1980 ---- ---- ---- ---- 179.00 +9.70 169.30 1985 ---- ---- ---- ---- 176.70 +9.60 167.10 1990 ---- ---- ---- ---- 174.50 +9.50 165.00 1995 ---- ---- ---- ---- 172.30 +9.40 162.90 2000 ---- ---- ---- ---- 170.20 +9.40 160.80 130 2005 ---- ---- ---- ---- 168.10 +9.30 158.80 2010 ---- ---- ---- ---- 166.00 +9.20 156.80 2015 ---- ---- ---- ---- 163.90 +9.10 154.80 2020 ---- ---- ---- ---- 161.90 +9.00 152.90 2025 ---- ---- ---- ---- 159.90 +8.90 151.00 2030 ---- ---- ---- ---- 158.00 +8.90 149.10 2035 ---- ---- ---- ---- 156.10 +8.90 147.20 2040 ---- ---- ---- ---- 154.20 +8.80 145.40 2045 ---- ---- ---- ---- 152.30 +8.70 143.60 2050 ---- ---- ---- ---- 150.50 +8.70 141.80 2055 ---- ---- ---- ---- 148.70 +8.60 140.10 2060 ---- ---- ---- ---- 146.90 +8.50 138.40 2065 ---- ---- ---- ---- 145.10 +8.40 136.70 2070 ---- ---- ---- ---- 143.40 +8.30 135.10 2075 ---- ---- ---- ---- 141.70 +8.30 133.40 2080 ---- ---- ---- ---- 140.10 +8.30 131.80 2085 ---- ---- ---- ---- 138.40 +8.20 130.20 2090 ---- ---- ---- ---- 136.80 +8.10 128.70 2095 ---- ---- ---- ---- 135.20 +8.00 127.20 2100 ---- ---- ---- ---- 133.60 +7.90 125.70 2105 ---- ---- ---- ---- 132.10 +7.90 124.20 2110 ---- ---- ---- ---- 130.60 +7.90 122.70 2115 ---- ---- ---- ---- 129.10 +7.80 121.30 2120 ---- ---- ---- ---- 127.60 +7.70 119.90 2125 ---- ---- ---- ---- 126.10 +7.60 118.50 2130 ---- ---- ---- ---- 124.70 +7.60 117.10 2135 ---- ---- ---- ---- 123.30 +7.50 115.80 2140 ---- ---- ---- ---- 121.90 +7.40 114.50 2145 ---- ---- ---- ---- 120.50 +7.30 113.20 2150 ---- ---- ---- ---- 119.20 +7.30 111.90 2155 ---- ---- ---- ---- 117.80 +7.20 110.60 2160 ---- ---- ---- ---- 116.50 +7.10 109.40 2165 ---- ---- ---- ---- 115.20 +7.00 108.20 2170 ---- ---- ---- ---- 113.90 +6.90 107.00 2175 ---- ---- ---- ---- 112.60 +6.80 105.80 2180 ---- ---- ---- ---- 111.40 +6.80 104.60 2185 ---- ---- ---- ---- 110.10 +6.60 103.50 2190 ---- ---- ---- ---- 108.90 +6.50 102.40 2195 ---- ---- ---- ---- 107.70 +6.40 101.30 2200 ---- ---- ---- ---- 106.50 +6.30 100.20 500 2205 ---- ---- ---- ---- 105.30 +6.20 99.10 2210 ---- ---- ---- ---- 104.20 +6.20 98.00 2215 ---- ---- ---- ---- 103.00 +6.00 97.00 2220 ---- ---- ---- ---- 101.90 +5.90 96.00 2225 ---- ---- ---- ---- 100.80 +5.80 95.00 2230 ---- ---- ---- ---- 99.70 +5.70 94.00 2235 ---- ---- ---- ---- 98.60 +5.60 93.00 2240 ---- ---- ---- ---- 97.60 +5.60 92.00 2245 ---- ---- ---- ---- 96.50 +5.40 91.10 2250 ---- ---- ---- ---- 95.50 +5.30 90.20 2255 ---- ---- ---- ---- 94.40 +5.20 89.20 2260 ---- ---- ---- ---- 93.40 +5.10 88.30 2265 ---- ---- ---- ---- 92.40 +5.00 87.40 2270 ---- ---- ---- ---- 91.50 +5.00 86.50 2275 ---- ---- ---- ---- 90.50 +4.80 85.70 2280 ---- ---- ---- ---- 89.50 +4.70 84.80 2285 ---- ---- ---- ---- 88.60 +4.60 84.00 2290 ---- ---- ---- ---- 87.60 +4.40 83.20 2295 ---- ---- ---- ---- 86.70 +4.40 82.30 2300 ---- ---- ---- ---- 85.80 +4.30 81.50 2305 ---- ---- ---- ---- 84.90 +4.20 80.70 2310 ---- ---- ---- ---- 84.00 +4.00 80.00 2315 ---- ---- ---- ---- 83.20 +4.00 79.20 2320 ---- ---- ---- ---- 82.30 +3.90 78.40 2325 ---- ---- ---- ---- 81.50 +3.80 77.70 2330 ---- ---- ---- ---- 80.60 +3.60 77.00 2335 ---- ---- ---- ---- 79.80 +3.60 76.20 2340 ---- ---- ---- ---- 79.00 +3.50 75.50 2345 ---- ---- ---- ---- 78.20 +3.40 74.80 2350 ---- ---- ---- ---- 77.40 +3.30 74.10 2355 ---- ---- ---- ---- 76.60 +3.20 73.40 2360 ---- ---- ---- ---- 75.80 +3.00 72.80 2370 ---- ---- ---- ---- 74.30 +2.90 71.40 2375 ---- ---- ---- ---- 73.60 +2.80 70.80 2380 ---- ---- ---- ---- 72.80 +2.60 70.20 2390 ---- ---- ---- ---- 71.40 +2.50 68.90 2400 ---- ---- ---- ---- 70.00 +2.30 67.70 2410 ---- ---- ---- ---- 68.70 +2.20 66.50 2420 ---- ---- ---- ---- 67.30 +1.90 65.40 2425 ---- ---- ---- ---- 66.70 +1.90 64.80 2430 ---- ---- ---- ---- 66.00 +1.80 64.20 2440 ---- ---- ---- ---- 64.80 +1.60 63.20 2450 ---- ---- ---- ---- 63.60 +1.50 62.10 2460 ---- ---- ---- ---- 62.40 +1.30 61.10 2475 ---- ---- ---- ---- 60.60 +1.00 59.60 2500 ---- ---- ---- ---- 57.90 +.70 57.20 2525 ---- ---- ---- ---- 55.30 +.30 55.00 2550 ---- ---- ---- ---- 52.90 -.10 53.00 2575 ---- ---- ---- ---- 50.70 -.30 51.00 2600 ---- ---- ---- ---- 48.60 -.60 49.20 2625 ---- ---- ---- ---- 46.60 -.90 47.50 2650 ---- ---- ---- ---- 44.70 -1.20 45.90 900 ---- ---- ---- ---- 1125.80 +18.60 1107.20 925 ---- ---- ---- ---- 1100.80 +18.60 1082.20 950 ---- ---- ---- ---- 1075.80 +18.60 1057.20 975 ---- ---- ---- ---- 1050.80 +18.60 1032.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 762.20 +18.60 743.60 1300 ---- ---- ---- ---- 737.20 +18.60 718.60 1325 ---- ---- ---- ---- 712.20 +18.60 693.60 1350 ---- ---- ---- ---- 687.20 +18.60 668.60 1375 ---- ---- ---- ---- 662.40 +18.70 643.70 1400 ---- ---- ---- ---- 637.90 +18.80 619.10 1425 ---- ---- ---- ---- 613.80 +18.80 595.00 1450 ---- ---- ---- ---- 589.90 +18.70 571.20 1470 ---- ---- ---- ---- 571.10 +18.70 552.40 1475 ---- ---- ---- ---- 566.40 +18.60 547.80 1480 ---- ---- ---- ---- 561.80 +18.60 543.20 1490 ---- ---- ---- ---- 552.50 +18.60 533.90 1500 ---- ---- ---- ---- 543.20 +18.40 524.80 1510 ---- ---- ---- ---- 534.00 +18.30 515.70 1520 ---- ---- ---- ---- 524.90 +18.30 506.60 1525 ---- ---- ---- ---- 520.40 +18.30 502.10 1530 ---- ---- ---- ---- 515.80 +18.20 497.60 1540 ---- ---- ---- ---- 506.80 +18.10 488.70 1550 ---- ---- ---- ---- 497.80 +18.00 479.80 1560 ---- ---- ---- ---- 488.90 +17.90 471.00 1565 ---- ---- ---- ---- 484.40 +17.70 466.70 1570 ---- ---- ---- ---- 480.00 +17.70 462.30 1575 ---- ---- ---- ---- 475.60 +17.60 458.00 1580 ---- ---- ---- ---- 471.20 +17.60 453.60 1585 ---- ---- ---- ---- 466.80 +17.50 449.30 1590 ---- ---- ---- ---- 462.40 +17.40 445.00 1595 ---- ---- ---- ---- 458.10 +17.40 440.70 1600 ---- ---- ---- ---- 453.70 +17.20 436.50 1605 ---- ---- ---- ---- 449.40 +17.20 432.20 1610 ---- ---- ---- ---- 445.10 +17.10 428.00 1615 ---- ---- ---- ---- 440.70 +16.90 423.80 1620 ---- ---- ---- ---- 436.50 +16.90 419.60 1625 ---- ---- ---- ---- 432.20 +16.80 415.40 1630 ---- ---- ---- ---- 427.90 +16.70 411.20 1635 ---- ---- ---- ---- 423.70 +16.60 407.10 1640 ---- ---- ---- ---- 419.40 +16.50 402.90 1645 ---- ---- ---- ---- 415.20 +16.40 398.80 1650 ---- ---- ---- ---- 411.00 +16.30 394.70 1655 ---- ---- ---- ---- 406.80 +16.20 390.60 1660 ---- ---- ---- ---- 402.60 +16.00 386.60 1665 ---- ---- ---- ---- 398.50 +16.00 382.50 1670 ---- ---- ---- ---- 394.30 +15.80 378.50 1675 ---- ---- ---- ---- 390.20 +15.70 374.50 1680 ---- ---- ---- ---- 386.10 +15.60 370.50 1685 ---- ---- ---- ---- 382.00 +15.50 366.50 1690 ---- ---- ---- ---- 377.90 +15.40 362.50 1695 ---- ---- ---- ---- 373.90 +15.30 358.60 1700 ---- ---- ---- ---- 369.90 +15.20 354.70 1705 ---- ---- ---- ---- 365.80 +15.00 350.80 1710 ---- ---- ---- ---- 361.90 +15.00 346.90 1715 ---- ---- ---- ---- 357.90 +14.90 343.00 1720 ---- ---- ---- ---- 353.90 +14.70 339.20 1725 ---- ---- ---- ---- 350.00 +14.60 335.40 1730 ---- ---- ---- ---- 346.10 +14.50 331.60 1735 ---- ---- ---- ---- 342.20 +14.40 327.80 1740 ---- ---- ---- ---- 338.40 +14.30 324.10 1745 ---- ---- ---- ---- 334.50 +14.10 320.40 1750 ---- ---- ---- ---- 330.70 +14.00 316.70 1755 ---- ---- ---- ---- 327.00 +14.00 313.00 1760 ---- ---- ---- ---- 323.20 +13.90 309.30 1765 ---- ---- ---- ---- 319.50 +13.80 305.70 1770 ---- ---- ---- ---- 315.80 +13.70 302.10 1775 ---- ---- ---- ---- 312.10 +13.60 298.50 1780 ---- ---- ---- ---- 308.50 +13.50 295.00 1785 ---- ---- ---- ---- 304.90 +13.40 291.50 1790 ---- ---- ---- ---- 301.30 +13.30 288.00 1795 ---- ---- ---- ---- 297.70 +13.20 284.50 1800 ---- ---- ---- ---- 294.20 +13.10 281.10 1805 ---- ---- ---- ---- 290.70 +13.00 277.70 1810 ---- ---- ---- ---- 287.30 +13.00 274.30 1815 ---- ---- ---- ---- 283.80 +12.90 270.90 1820 ---- ---- ---- ---- 280.40 +12.80 267.60 1825 ---- ---- ---- ---- 277.10 +12.80 264.30 1830 ---- ---- ---- ---- 273.70 +12.60 261.10 1835 ---- ---- ---- ---- 270.40 +12.50 257.90 1840 ---- ---- ---- ---- 267.20 +12.50 254.70 1845 ---- ---- ---- ---- 263.90 +12.40 251.50 1850 ---- ---- ---- ---- 260.70 +12.30 248.40 1855 ---- ---- ---- ---- 257.50 +12.20 245.30 1860 ---- ---- ---- ---- 254.40 +12.20 242.20 1865 ---- ---- ---- ---- 251.30 +12.10 239.20 1870 ---- ---- ---- ---- 248.20 +12.00 236.20 1875 ---- ---- ---- ---- 245.20 +12.00 233.20 1880 ---- ---- ---- ---- 242.10 +11.80 230.30 1885 ---- ---- ---- ---- 239.20 +11.80 227.40 1890 ---- ---- ---- ---- 236.20 +11.60 224.60 1895 ---- ---- ---- ---- 233.30 +11.50 221.80 1900 ---- ---- ---- ---- 230.40 +11.40 219.00 1905 ---- ---- ---- ---- 227.60 +11.40 216.20 1910 ---- ---- ---- ---- 224.80 +11.30 213.50 1915 ---- ---- ---- ---- 222.00 +11.20 210.80 1920 ---- ---- ---- ---- 219.30 +11.10 208.20 1925 ---- ---- ---- ---- 216.60 +11.00 205.60 1930 ---- ---- ---- ---- 213.90 +10.90 203.00 1935 ---- ---- ---- ---- 211.30 +10.90 200.40 1940 ---- ---- ---- ---- 208.60 +10.70 197.90 1945 ---- ---- ---- ---- 206.10 +10.60 195.50 1950 ---- ---- ---- ---- 203.50 +10.50 193.00 1955 ---- ---- ---- ---- 201.00 +10.40 190.60 1960 ---- ---- ---- ---- 198.60 +10.30 188.30 1965 ---- ---- ---- ---- 196.10 +10.20 185.90 1970 ---- ---- ---- ---- 193.70 +10.10 183.60 1975 ---- ---- ---- ---- 191.40 +10.10 181.30 1980 ---- ---- ---- ---- 189.00 +9.90 179.10 1985 ---- ---- ---- ---- 186.70 +9.80 176.90 1990 ---- ---- ---- ---- 184.50 +9.80 174.70 1995 ---- ---- ---- ---- 182.20 +9.70 172.50 2000 ---- ---- ---- ---- 180.00 +9.60 170.40 2005 ---- ---- ---- ---- 177.90 +9.60 168.30 2010 ---- ---- ---- ---- 175.70 +9.50 166.20 2015 ---- ---- ---- ---- 173.70 +9.50 164.20 2020 ---- ---- ---- ---- 171.60 +9.40 162.20 2025 ---- ---- ---- ---- 169.50 +9.30 160.20 2030 ---- ---- ---- ---- 167.50 +9.30 158.20 2035 ---- ---- ---- ---- 165.60 +9.40 156.20 2040 ---- ---- ---- ---- 163.60 +9.30 154.30 2045 ---- ---- ---- ---- 161.70 +9.30 152.40 2050 ---- ---- ---- ---- 159.80 +9.30 150.50 2055 ---- ---- ---- ---- 158.00 +9.40 148.60 2060 ---- ---- ---- ---- 156.20 +9.40 146.80 2065 ---- ---- ---- ---- 154.40 +9.50 144.90 2070 ---- ---- ---- ---- 152.60 +9.50 143.10 2075 ---- ---- ---- ---- 150.90 +9.50 141.40 2080 ---- ---- ---- ---- 149.10 +9.50 139.60 2085 ---- ---- ---- ---- 147.50 +9.70 137.80 2090 ---- ---- ---- ---- 145.80 +9.70 136.10 2095 ---- ---- ---- ---- 144.20 +9.80 134.40 2100 ---- ---- ---- ---- 142.50 +9.70 132.80 2105 ---- ---- ---- ---- 141.00 +9.90 131.10 2110 ---- ---- ---- ---- 139.40 +9.90 129.50 2115 ---- ---- ---- ---- 137.80 +10.00 127.80 2120 ---- ---- ---- ---- 136.30 +10.10 126.20 2125 ---- ---- ---- ---- 134.80 +10.10 124.70 2130 ---- ---- ---- ---- 133.40 +10.30 123.10 2135 ---- ---- ---- ---- 131.90 +10.30 121.60 2140 ---- ---- ---- ---- 130.50 +10.50 120.00 2145 ---- ---- ---- ---- 129.00 +10.50 118.50 2150 ---- ---- ---- ---- 127.60 +10.60 117.00 2155 ---- ---- ---- ---- 126.30 +10.70 115.60 2160 ---- ---- ---- ---- 124.90 +10.80 114.10 2165 ---- ---- ---- ---- 123.60 +10.90 112.70 2170 ---- ---- ---- ---- 122.20 +10.90 111.30 2175 ---- ---- ---- ---- 120.90 +11.00 109.90 2180 ---- ---- ---- ---- 119.60 +11.10 108.50 2185 ---- ---- ---- ---- 118.30 +11.20 107.10 2190 ---- ---- ---- ---- 117.10 +11.30 105.80 2195 ---- ---- ---- ---- 115.80 +11.30 104.50 2200 ---- ---- ---- ---- 114.60 +11.40 103.20 2205 ---- ---- ---- ---- 113.40 +11.50 101.90 2210 ---- ---- ---- ---- 112.20 +11.60 100.60 2215 ---- ---- ---- ---- 111.00 +11.70 99.30 2220 ---- ---- ---- ---- 109.90 +11.80 98.10 2225 ---- ---- ---- ---- 108.70 +11.90 96.80 2230 ---- ---- ---- ---- 107.60 +12.00 95.60 2240 ---- ---- ---- ---- 105.40 +12.10 93.30 2250 ---- ---- ---- ---- 103.20 +12.30 90.90 2260 ---- ---- ---- ---- 101.10 +12.40 88.70 2270 ---- ---- ---- ---- 99.00 +12.50 86.50 2275 ---- ---- ---- ---- 98.00 +12.60 85.40 2280 ---- ---- ---- ---- 97.00 +12.70 84.30 2290 ---- ---- ---- ---- 95.10 +12.90 82.20 2300 ---- ---- ---- ---- 93.20 +13.00 80.20 2310 ---- ---- ---- ---- 91.30 +13.10 78.20 2320 ---- ---- ---- ---- 89.50 ---- ---- 2325 ---- ---- ---- ---- 88.60 +13.30 75.30 2350 ---- ---- ---- ---- 84.40 +13.60 70.80 2375 ---- ---- ---- ---- 80.40 +13.90 66.50 2400 ---- ---- ---- ---- 76.70 +14.20 62.50 2425 ---- ---- ---- ---- 73.20 +14.40 58.80 2450 ---- ---- ---- ---- 69.90 +14.60 55.30 2475 ---- ---- ---- ---- 66.80 +14.80 52.00 2500 ---- ---- ---- ---- 63.90 +15.00 48.90 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 637.20 +18.60 618.60 1425 ---- ---- ---- ---- 612.30 +18.70 593.60 1450 ---- ---- ---- ---- 587.90 +18.90 569.00 1475 ---- ---- ---- ---- 564.00 +19.10 544.90 1500 ---- ---- ---- ---- 540.50 +19.10 521.40 1525 ---- ---- ---- ---- 517.60 +19.10 498.50 1550 ---- ---- ---- ---- 495.20 +19.10 476.10 1575 ---- ---- ---- ---- 473.20 +18.90 454.30 1580 ---- ---- ---- ---- 468.90 +18.90 450.00 1590 ---- ---- ---- ---- 460.30 +18.80 441.50 1600 ---- ---- ---- ---- 451.70 +18.60 433.10 1610 ---- ---- ---- ---- 443.30 +18.60 424.70 1620 ---- ---- ---- ---- 434.90 +18.40 416.50 1625 ---- ---- ---- ---- 430.70 +18.30 412.40 1630 ---- ---- ---- ---- 426.60 +18.30 408.30 1640 ---- ---- ---- ---- 418.40 +18.20 400.20 1650 ---- ---- ---- ---- 410.30 +18.10 392.20 1660 ---- ---- ---- ---- 402.20 +17.80 384.40 1670 ---- ---- ---- ---- 394.20 +17.70 376.50 1675 ---- ---- ---- ---- 390.30 +17.60 372.70 1680 ---- ---- ---- ---- 386.30 +17.50 368.80 1685 ---- ---- ---- ---- 382.40 +17.40 365.00 1690 ---- ---- ---- ---- 378.50 +17.30 361.20 1695 ---- ---- ---- ---- 374.70 +17.30 357.40 1700 ---- ---- ---- ---- 370.80 +17.10 353.70 1705 ---- ---- ---- ---- 367.00 +17.10 349.90 1710 ---- ---- ---- ---- 363.20 +17.00 346.20 1715 ---- ---- ---- ---- 359.40 +16.80 342.60 1720 ---- ---- ---- ---- 355.60 +16.70 338.90 1725 ---- ---- ---- ---- 351.90 +16.60 335.30 1730 ---- ---- ---- ---- 348.10 +16.50 331.60 1735 ---- ---- ---- ---- 344.40 +16.40 328.00 1740 ---- ---- ---- ---- 340.70 +16.20 324.50 1745 ---- ---- ---- ---- 337.10 +16.20 320.90 1750 ---- ---- ---- ---- 333.40 +16.00 317.40 1755 ---- ---- ---- ---- 329.80 +15.90 313.90 1760 ---- ---- ---- ---- 326.20 +15.80 310.40 1765 ---- ---- ---- ---- 322.60 +15.60 307.00 1770 ---- ---- ---- ---- 319.10 +15.50 303.60 1775 ---- ---- ---- ---- 315.50 +15.30 300.20 1780 ---- ---- ---- ---- 312.00 +15.20 296.80 1785 ---- ---- ---- ---- 308.50 +15.10 293.40 1790 ---- ---- ---- ---- 305.10 +15.00 290.10 1795 ---- ---- ---- ---- 301.60 +14.80 286.80 1800 ---- ---- ---- ---- 298.20 +14.70 283.50 1805 ---- ---- ---- ---- 294.80 +14.60 280.20 1810 ---- ---- ---- ---- 291.50 +14.50 277.00 1815 ---- ---- ---- ---- 288.10 +14.30 273.80 1820 ---- ---- ---- ---- 284.80 +14.20 270.60 1825 ---- ---- ---- ---- 281.50 +14.10 267.40 1830 ---- ---- ---- ---- 278.20 +13.90 264.30 1835 ---- ---- ---- ---- 275.00 +13.80 261.20 1840 ---- ---- ---- ---- 271.80 +13.70 258.10 1845 ---- ---- ---- ---- 268.60 +13.60 255.00 1850 ---- ---- ---- ---- 265.40 +13.50 251.90 1855 ---- ---- ---- ---- 262.30 +13.40 248.90 1860 ---- ---- ---- ---- 259.10 +13.20 245.90 1865 ---- ---- ---- ---- 256.10 +13.20 242.90 1870 ---- ---- ---- ---- 253.00 +13.00 240.00 1875 ---- ---- ---- ---- 250.00 +12.90 237.10 1880 ---- ---- ---- ---- 247.00 +12.80 234.20 1885 ---- ---- ---- ---- 244.00 +12.70 231.30 1890 ---- ---- ---- ---- 241.10 +12.60 228.50 1895 ---- ---- ---- ---- 238.10 +12.40 225.70 1900 ---- ---- ---- ---- 235.30 +12.40 222.90 1905 ---- ---- ---- ---- 232.40 +12.20 220.20 1910 ---- ---- ---- ---- 229.60 +12.10 217.50 1915 ---- ---- ---- ---- 226.80 +12.00 214.80 1920 ---- ---- ---- ---- 224.00 +11.90 212.10 1925 ---- ---- ---- ---- 221.30 +11.80 209.50 1930 ---- ---- ---- ---- 218.60 +11.70 206.90 1935 ---- ---- ---- ---- 215.90 +11.50 204.40 1940 ---- ---- ---- ---- 213.30 +11.40 201.90 1945 ---- ---- ---- ---- 210.70 +11.30 199.40 1950 ---- ---- ---- ---- 208.10 +11.10 197.00 1955 ---- ---- ---- ---- 205.60 +11.00 194.60 1960 ---- ---- ---- ---- 203.10 +10.80 192.30 1965 ---- ---- ---- ---- 200.60 +10.70 189.90 1970 ---- ---- ---- ---- 198.20 +10.60 187.60 1975 ---- ---- ---- ---- 195.80 +10.40 185.40 1980 ---- ---- ---- ---- 193.40 +10.20 183.20 1985 ---- ---- ---- ---- 191.10 +10.10 181.00 1990 ---- ---- ---- ---- 188.80 +10.00 178.80 1995 ---- ---- ---- ---- 186.60 +9.90 176.70 2000 ---- ---- ---- ---- 184.30 +9.70 174.60 2005 ---- ---- ---- ---- 182.10 +9.60 172.50 2010 ---- ---- ---- ---- 180.00 +9.60 170.40 2015 ---- ---- ---- ---- 177.90 +9.50 168.40 2020 ---- ---- ---- ---- 175.80 +9.40 166.40 2025 ---- ---- ---- ---- 173.70 +9.30 164.40 2030 ---- ---- ---- ---- 171.70 +9.20 162.50 2035 ---- ---- ---- ---- 169.70 +9.20 160.50 2040 ---- ---- ---- ---- 167.80 +9.20 158.60 2045 ---- ---- ---- ---- 165.90 +9.20 156.70 2050 ---- ---- ---- ---- 164.00 +9.20 154.80 2055 ---- ---- ---- ---- 162.20 +9.20 153.00 2060 ---- ---- ---- ---- 160.30 +9.10 151.20 2065 ---- ---- ---- ---- 158.60 +9.30 149.30 2070 ---- ---- ---- ---- 156.80 +9.20 147.60 2075 ---- ---- ---- ---- 155.10 +9.30 145.80 2080 ---- ---- ---- ---- 153.40 +9.40 144.00 2085 ---- ---- ---- ---- 151.70 +9.40 142.30 2090 ---- ---- ---- ---- 150.10 +9.50 140.60 2095 ---- ---- ---- ---- 148.40 +9.50 138.90 2100 ---- ---- ---- ---- 146.80 +9.50 137.30 2105 ---- ---- ---- ---- 145.30 +9.70 135.60 2110 ---- ---- ---- ---- 143.70 +9.70 134.00 2115 ---- ---- ---- ---- 142.20 +9.80 132.40 2120 ---- ---- ---- ---- 140.70 +9.90 130.80 2125 ---- ---- ---- ---- 139.20 +10.00 129.20 2130 ---- ---- ---- ---- 137.80 +10.10 127.70 2135 ---- ---- ---- ---- 136.30 +10.20 126.10 2140 ---- ---- ---- ---- 134.90 +10.30 124.60 2145 ---- ---- ---- ---- 133.50 +10.40 123.10 2150 ---- ---- ---- ---- 132.20 +10.60 121.60 2155 ---- ---- ---- ---- 130.80 +10.60 120.20 2160 ---- ---- ---- ---- 129.50 +10.80 118.70 2165 ---- ---- ---- ---- 128.10 +10.80 117.30 2170 ---- ---- ---- ---- 126.80 +10.90 115.90 2175 ---- ---- ---- ---- 125.50 +11.00 114.50 2180 ---- ---- ---- ---- 124.30 +11.20 113.10 2185 ---- ---- ---- ---- 123.00 +11.20 111.80 2190 ---- ---- ---- ---- 121.80 +11.40 110.40 2195 ---- ---- ---- ---- 120.60 +11.50 109.10 2200 ---- ---- ---- ---- 119.30 +11.50 107.80 2205 ---- ---- ---- ---- 118.20 +11.70 106.50 2210 ---- ---- ---- ---- 117.00 +11.80 105.20 2215 ---- ---- ---- ---- 115.80 +11.80 104.00 2220 ---- ---- ---- ---- 114.70 +12.00 102.70 2225 ---- ---- ---- ---- 113.50 +12.00 101.50 2230 ---- ---- ---- ---- 112.40 +12.10 100.30 2240 ---- ---- ---- ---- 110.20 +12.30 97.90 2250 ---- ---- ---- ---- 108.10 +12.50 95.60 2260 ---- ---- ---- ---- 106.00 +12.70 93.30 2270 ---- ---- ---- ---- 104.00 +12.90 91.10 2275 ---- ---- ---- ---- 103.00 +13.00 90.00 2280 ---- ---- ---- ---- 102.00 +13.10 88.90 2290 ---- ---- ---- ---- 100.10 +13.30 86.80 2300 ---- ---- ---- ---- 98.20 +13.40 84.80 2310 ---- ---- ---- ---- 96.40 +13.60 82.80 2320 ---- ---- ---- ---- 94.60 ---- ---- 2325 ---- ---- ---- ---- 93.70 +13.80 79.90 2350 ---- ---- ---- ---- 89.50 +14.20 75.30 2375 ---- ---- ---- ---- 85.50 +14.50 71.00 2400 ---- ---- ---- ---- 81.80 +14.90 66.90 2425 ---- ---- ---- ---- 78.40 +15.30 63.10 2450 ---- ---- ---- ---- 75.10 +15.50 59.60 2475 ---- ---- ---- ---- 72.00 +15.80 56.20 2500 ---- ---- ---- ---- 69.20 +16.10 53.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 582.00 +18.90 563.10 1500 ---- ---- ---- ---- 559.10 +18.80 540.30 1525 ---- ---- ---- ---- 536.50 +18.70 517.80 1550 ---- ---- ---- ---- 514.10 +18.40 495.70 1575 ---- ---- ---- ---- 492.10 +18.10 474.00 1600 ---- ---- ---- ---- 470.50 +17.80 452.70 1625 ---- ---- ---- ---- 449.10 +17.30 431.80 1650 ---- ---- ---- ---- 428.10 +16.80 411.30 1660 ---- ---- ---- ---- 419.80 +16.60 403.20 1670 ---- ---- ---- ---- 411.60 +16.50 395.10 1675 ---- ---- ---- ---- 407.50 +16.30 391.20 1680 ---- ---- ---- ---- 403.40 +16.20 387.20 1690 ---- ---- ---- ---- 395.30 +16.00 379.30 1700 ---- ---- ---- ---- 387.20 +15.70 371.50 1710 ---- ---- ---- ---- 379.30 +15.60 363.70 1720 ---- ---- ---- ---- 371.40 +15.30 356.10 1725 ---- ---- ---- ---- 367.50 +15.20 352.30 1730 ---- ---- ---- ---- 363.60 +15.10 348.50 1740 ---- ---- ---- ---- 355.80 +14.80 341.00 1750 ---- ---- ---- ---- 348.20 +14.60 333.60 1760 ---- ---- ---- ---- 340.70 +14.40 326.30 1765 ---- ---- ---- ---- 336.90 +14.20 322.70 1770 ---- ---- ---- ---- 333.20 +14.10 319.10 1775 ---- ---- ---- ---- 329.60 +14.10 315.50 1780 ---- ---- ---- ---- 325.90 +13.90 312.00 1785 ---- ---- ---- ---- 322.30 +13.90 308.40 1790 ---- ---- ---- ---- 318.70 +13.80 304.90 1795 ---- ---- ---- ---- 315.10 +13.60 301.50 1800 ---- ---- ---- ---- 311.60 +13.60 298.00 1805 ---- ---- ---- ---- 308.10 +13.50 294.60 1810 ---- ---- ---- ---- 304.60 +13.40 291.20 1815 ---- ---- ---- ---- 301.20 +13.30 287.90 1820 ---- ---- ---- ---- 297.80 +13.20 284.60 1825 ---- ---- ---- ---- 294.40 +13.10 281.30 1830 ---- ---- ---- ---- 291.00 +13.00 278.00 1835 ---- ---- ---- ---- 287.70 +12.90 274.80 1840 ---- ---- ---- ---- 284.40 +12.80 271.60 1845 ---- ---- ---- ---- 281.10 +12.70 268.40 1850 ---- ---- ---- ---- 277.90 +12.60 265.30 1855 ---- ---- ---- ---- 274.70 +12.50 262.20 1860 ---- ---- ---- ---- 271.50 +12.40 259.10 1865 ---- ---- ---- ---- 268.40 +12.40 256.00 1870 ---- ---- ---- ---- 265.30 +12.30 253.00 1875 ---- ---- ---- ---- 262.20 +12.10 250.10 1880 ---- ---- ---- ---- 259.10 +12.00 247.10 1885 ---- ---- ---- ---- 256.10 +11.90 244.20 1890 ---- ---- ---- ---- 253.20 +11.90 241.30 1895 ---- ---- ---- ---- 250.20 +11.70 238.50 1900 ---- ---- ---- ---- 247.30 +11.60 235.70 1905 ---- ---- ---- ---- 244.40 +11.50 232.90 1910 ---- ---- ---- ---- 241.60 +11.40 230.20 1915 ---- ---- ---- ---- 238.80 +11.30 227.50 1920 ---- ---- ---- ---- 236.00 +11.20 224.80 1925 ---- ---- ---- ---- 233.20 +11.00 222.20 1930 ---- ---- ---- ---- 230.50 +10.90 219.60 1935 ---- ---- ---- ---- 227.80 +10.80 217.00 1940 ---- ---- ---- ---- 225.20 +10.80 214.40 1945 ---- ---- ---- ---- 222.60 +10.70 211.90 1950 ---- ---- ---- ---- 220.00 +10.50 209.50 1955 ---- ---- ---- ---- 217.40 +10.40 207.00 1960 ---- ---- ---- ---- 214.90 +10.30 204.60 1965 ---- ---- ---- ---- 212.40 +10.20 202.20 1970 ---- ---- ---- ---- 210.00 +10.10 199.90 1975 ---- ---- ---- ---- 207.60 +10.00 197.60 1980 ---- ---- ---- ---- 205.20 +9.90 195.30 1985 ---- ---- ---- ---- 202.80 +9.80 193.00 1990 ---- ---- ---- ---- 200.50 +9.70 190.80 1995 ---- ---- ---- ---- 198.20 +9.60 188.60 2000 ---- ---- ---- ---- 196.00 +9.60 186.40 2005 ---- ---- ---- ---- 193.80 +9.50 184.30 2010 ---- ---- ---- ---- 191.60 +9.40 182.20 2015 ---- ---- ---- ---- 189.40 +9.20 180.20 2020 ---- ---- ---- ---- 187.30 +9.20 178.10 2025 ---- ---- ---- ---- 185.20 +9.10 176.10 2030 ---- ---- ---- ---- 183.20 +9.10 174.10 2035 ---- ---- ---- ---- 181.10 +8.90 172.20 2040 ---- ---- ---- ---- 179.10 +8.80 170.30 2045 ---- ---- ---- ---- 177.20 +8.80 168.40 2050 ---- ---- ---- ---- 175.20 +8.70 166.50 2055 ---- ---- ---- ---- 173.30 +8.60 164.70 2060 ---- ---- ---- ---- 171.50 +8.60 162.90 2065 ---- ---- ---- ---- 169.60 +8.50 161.10 2070 ---- ---- ---- ---- 167.80 +8.50 159.30 2075 ---- ---- ---- ---- 166.00 +8.40 157.60 2080 ---- ---- ---- ---- 164.30 +8.40 155.90 2085 ---- ---- ---- ---- 162.50 +8.30 154.20 2090 ---- ---- ---- ---- 160.80 +8.20 152.60 2095 ---- ---- ---- ---- 159.10 +8.20 150.90 2100 ---- ---- ---- ---- 157.50 +8.20 149.30 2105 ---- ---- ---- ---- 155.80 +8.00 147.80 2110 ---- ---- ---- ---- 154.20 +8.00 146.20 2115 ---- ---- ---- ---- 152.60 +7.90 144.70 2120 ---- ---- ---- ---- 151.10 +7.90 143.20 2125 ---- ---- ---- ---- 149.50 +7.80 141.70 2130 ---- ---- ---- ---- 148.00 +7.80 140.20 2135 ---- ---- ---- ---- 146.50 +7.70 138.80 2140 ---- ---- ---- ---- 145.00 +7.60 137.40 2145 ---- ---- ---- ---- 143.60 +7.60 136.00 2150 ---- ---- ---- ---- 142.10 +7.50 134.60 2155 ---- ---- ---- ---- 140.70 +7.40 133.30 2160 ---- ---- ---- ---- 139.30 +7.40 131.90 2165 ---- ---- ---- ---- 137.90 +7.30 130.60 2170 ---- ---- ---- ---- 136.60 +7.20 129.40 2175 ---- ---- ---- ---- 135.20 +7.10 128.10 2180 ---- ---- ---- ---- 133.90 +7.10 126.80 2185 ---- ---- ---- ---- 132.60 +7.00 125.60 2190 ---- ---- ---- ---- 131.30 +6.90 124.40 2195 ---- ---- ---- ---- 130.00 +6.80 123.20 2200 ---- ---- ---- ---- 128.70 +6.70 122.00 2205 ---- ---- ---- ---- 127.50 +6.60 120.90 2210 ---- ---- ---- ---- 126.20 +6.50 119.70 2215 ---- ---- ---- ---- 125.00 +6.40 118.60 2220 ---- ---- ---- ---- 123.80 +6.30 117.50 2225 ---- ---- ---- ---- 122.60 +6.20 116.40 2230 ---- ---- ---- ---- 121.40 +6.10 115.30 2235 ---- ---- ---- ---- 120.30 ---- ---- 2240 ---- ---- ---- ---- 119.10 +5.90 113.20 2250 ---- ---- ---- ---- 116.90 +5.70 111.20 2260 ---- ---- ---- ---- 114.70 +5.50 109.20 2270 ---- ---- ---- ---- 112.50 +5.20 107.30 2275 ---- ---- ---- ---- 111.50 +5.20 106.30 2280 ---- ---- ---- ---- 110.50 +5.10 105.40 2290 ---- ---- ---- ---- 108.40 +4.80 103.60 2300 ---- ---- ---- ---- 106.40 +4.60 101.80 2310 ---- ---- ---- ---- 104.50 +4.40 100.10 2320 ---- ---- ---- ---- 102.60 +4.20 98.40 2325 ---- ---- ---- ---- 101.70 +4.10 97.60 2330 ---- ---- ---- ---- 100.80 +4.00 96.80 2350 ---- ---- ---- ---- 97.20 +3.60 93.60 2375 ---- ---- ---- ---- 93.00 +3.00 90.00 2400 ---- ---- ---- ---- 89.00 +2.50 86.50 2425 ---- ---- ---- ---- 85.30 +2.00 83.30 2450 ---- ---- ---- ---- 81.80 +1.50 80.30 2475 ---- ---- ---- ---- 78.60 +1.10 77.50 2500 ---- ---- ---- ---- 75.50 +.70 74.80 2525 ---- ---- ---- ---- 72.50 +.20 72.30 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1065.10 +18.60 1046.50 1025 ---- ---- ---- ---- 1040.10 +18.60 1021.50 1050 ---- ---- ---- ---- 1015.10 +18.60 996.50 1075 ---- ---- ---- ---- 990.10 +18.60 971.50 1100 ---- ---- ---- ---- 965.10 +18.60 946.50 1125 ---- ---- ---- ---- 940.10 +18.60 921.50 1130 ---- ---- ---- ---- 935.10 +18.60 916.50 1140 ---- ---- ---- ---- 925.10 +18.60 906.50 1150 ---- ---- ---- ---- 915.10 +18.60 896.50 1160 ---- ---- ---- ---- 905.10 +18.60 886.50 1170 ---- ---- ---- ---- 895.10 +18.60 876.50 1175 ---- ---- ---- ---- 890.10 +18.60 871.50 1180 ---- ---- ---- ---- 885.10 +18.60 866.50 1190 ---- ---- ---- ---- 875.10 +18.60 856.50 1200 ---- ---- ---- ---- 865.10 +18.60 846.50 1210 ---- ---- ---- ---- 855.10 +18.60 836.50 1220 ---- ---- ---- ---- 845.10 +18.60 826.50 1225 ---- ---- ---- ---- 840.10 +18.60 821.50 1230 ---- ---- ---- ---- 835.10 +18.60 816.50 1235 ---- ---- ---- ---- 830.10 +18.60 811.50 1240 ---- ---- ---- ---- 825.10 +18.60 806.50 1245 ---- ---- ---- ---- 820.10 +18.60 801.50 1250 ---- ---- ---- ---- 815.10 +18.60 796.50 1255 ---- ---- ---- ---- 810.10 +18.60 791.50 1260 ---- ---- ---- ---- 805.10 +18.60 786.50 1265 ---- ---- ---- ---- 800.10 +18.60 781.50 1270 ---- ---- ---- ---- 795.10 +18.60 776.50 1275 ---- ---- ---- ---- 790.10 +18.60 771.50 1280 ---- ---- ---- ---- 785.10 +18.60 766.50 1285 ---- ---- ---- ---- 780.10 +18.60 761.50 1290 ---- ---- ---- ---- 775.20 +18.70 756.50 1295 ---- ---- ---- ---- 770.20 +18.70 751.50 1300 ---- ---- ---- ---- 765.30 +18.80 746.50 1305 ---- ---- ---- ---- 760.30 +18.80 741.50 1310 ---- ---- ---- ---- 755.40 +18.90 736.50 1315 ---- ---- ---- ---- 750.50 +19.00 731.50 1320 ---- ---- ---- ---- 745.60 +19.10 726.50 1325 ---- ---- ---- ---- 740.70 +19.20 721.50 1330 ---- ---- ---- ---- 735.80 +19.20 716.60 1335 ---- ---- ---- ---- 731.00 +19.40 711.60 1340 ---- ---- ---- ---- 726.10 +19.40 706.70 1345 ---- ---- ---- ---- 721.30 +19.50 701.80 1350 ---- ---- ---- ---- 716.40 +19.50 696.90 1355 ---- ---- ---- ---- 711.60 +19.60 692.00 1360 ---- ---- ---- ---- 706.80 +19.60 687.20 1365 ---- ---- ---- ---- 702.00 +19.70 682.30 1370 ---- ---- ---- ---- 697.20 +19.70 677.50 1375 ---- ---- ---- ---- 692.40 +19.70 672.70 1380 ---- ---- ---- ---- 687.70 +19.80 667.90 1385 ---- ---- ---- ---- 682.90 +19.80 663.10 1390 ---- ---- ---- ---- 678.20 +19.90 658.30 1395 ---- ---- ---- ---- 673.50 +19.90 653.60 1400 ---- ---- ---- ---- 668.70 +19.90 648.80 1405 ---- ---- ---- ---- 664.00 +19.90 644.10 1410 ---- ---- ---- ---- 659.30 +19.90 639.40 1415 ---- ---- ---- ---- 654.60 +19.90 634.70 1420 ---- ---- ---- ---- 650.00 +20.00 630.00 1425 ---- ---- ---- ---- 645.30 +20.00 625.30 1430 ---- ---- ---- ---- 640.60 +19.90 620.70 1435 ---- ---- ---- ---- 636.00 +20.00 616.00 1440 ---- ---- ---- ---- 631.40 +20.00 611.40 1445 ---- ---- ---- ---- 626.80 +20.00 606.80 1450 ---- ---- ---- ---- 622.10 +19.90 602.20 1455 ---- ---- ---- ---- 617.50 +19.90 597.60 1460 ---- ---- ---- ---- 613.00 +19.90 593.10 1465 ---- ---- ---- ---- 608.40 +19.90 588.50 1470 ---- ---- ---- ---- 603.80 +19.80 584.00 1475 ---- ---- ---- ---- 599.20 +19.80 579.40 1480 ---- ---- ---- ---- 594.70 +19.80 574.90 1485 ---- ---- ---- ---- 590.20 +19.80 570.40 1490 ---- ---- ---- ---- 585.60 +19.60 566.00 1495 ---- ---- ---- ---- 581.10 +19.60 561.50 1500 ---- ---- ---- ---- 576.60 +19.60 557.00 1505 ---- ---- ---- ---- 572.10 +19.50 552.60 1510 ---- ---- ---- ---- 567.70 +19.50 548.20 1515 ---- ---- ---- ---- 563.20 +19.40 543.80 1520 ---- ---- ---- ---- 558.70 +19.30 539.40 1525 ---- ---- ---- ---- 554.30 +19.30 535.00 1530 ---- ---- ---- ---- 549.80 +19.20 530.60 1535 ---- ---- ---- ---- 545.40 +19.10 526.30 1540 ---- ---- ---- ---- 541.00 +19.10 521.90 1545 ---- ---- ---- ---- 536.60 +19.00 517.60 1550 ---- ---- ---- ---- 532.20 +18.90 513.30 1555 ---- ---- ---- ---- 527.80 +18.80 509.00 1560 ---- ---- ---- ---- 523.40 +18.70 504.70 1565 ---- ---- ---- ---- 519.10 +18.60 500.50 1570 ---- ---- ---- ---- 514.70 +18.50 496.20 1575 ---- ---- ---- ---- 510.40 +18.40 492.00 1580 ---- ---- ---- ---- 506.10 +18.40 487.70 1585 ---- ---- ---- ---- 501.80 +18.30 483.50 1590 ---- ---- ---- ---- 497.50 +18.20 479.30 1595 ---- ---- ---- ---- 493.20 +18.00 475.20 1600 ---- ---- ---- ---- 488.90 +17.90 471.00 1605 ---- ---- ---- ---- 484.60 +17.70 466.90 1610 ---- ---- ---- ---- 480.40 +17.70 462.70 1615 ---- ---- ---- ---- 476.20 +17.60 458.60 1620 ---- ---- ---- ---- 471.90 +17.40 454.50 1625 ---- ---- ---- ---- 467.70 +17.30 450.40 1630 ---- ---- ---- ---- 463.50 +17.20 446.30 1635 ---- ---- ---- ---- 459.30 +17.00 442.30 1640 ---- ---- ---- ---- 455.20 +17.00 438.20 1645 ---- ---- ---- ---- 451.00 +16.80 434.20 1650 ---- ---- ---- ---- 446.90 +16.70 430.20 1655 ---- ---- ---- ---- 442.80 +16.60 426.20 1660 ---- ---- ---- ---- 438.60 +16.40 422.20 1665 ---- ---- ---- ---- 434.60 +16.30 418.30 1670 ---- ---- ---- ---- 430.50 +16.20 414.30 1675 ---- ---- ---- ---- 426.40 +16.00 410.40 1680 ---- ---- ---- ---- 422.40 +15.90 406.50 1685 ---- ---- ---- ---- 418.30 +15.70 402.60 1690 ---- ---- ---- ---- 414.30 +15.60 398.70 1695 ---- ---- ---- ---- 410.30 +15.50 394.80 1700 ---- ---- ---- ---- 406.30 +15.40 390.90 1705 ---- ---- ---- ---- 402.40 +15.30 387.10 1710 ---- ---- ---- ---- 398.40 +15.10 383.30 1715 ---- ---- ---- ---- 394.50 +15.00 379.50 1720 ---- ---- ---- ---- 390.60 +14.90 375.70 1725 ---- ---- ---- ---- 386.70 +14.80 371.90 1730 ---- ---- ---- ---- 382.80 +14.60 368.20 1735 ---- ---- ---- ---- 379.00 +14.50 364.50 1740 ---- ---- ---- ---- 375.20 +14.40 360.80 1745 ---- ---- ---- ---- 371.40 +14.30 357.10 1750 ---- ---- ---- ---- 367.60 +14.20 353.40 1755 ---- ---- ---- ---- 363.80 +14.00 349.80 1760 ---- ---- ---- ---- 360.10 +14.00 346.10 1765 ---- ---- ---- ---- 356.40 +13.90 342.50 1770 ---- ---- ---- ---- 352.70 +13.80 338.90 1775 ---- ---- ---- ---- 349.00 +13.60 335.40 1780 ---- ---- ---- ---- 345.40 +13.60 331.80 1785 ---- ---- ---- ---- 341.80 +13.50 328.30 1790 ---- ---- ---- ---- 338.20 +13.40 324.80 1795 ---- ---- ---- ---- 334.70 +13.30 321.40 1800 ---- ---- ---- ---- 331.10 +13.20 317.90 1805 ---- ---- ---- ---- 327.60 +13.10 314.50 1810 ---- ---- ---- ---- 324.20 +13.10 311.10 1815 ---- ---- ---- ---- 320.70 +12.90 307.80 1820 ---- ---- ---- ---- 317.30 +12.90 304.40 1825 ---- ---- ---- ---- 313.90 +12.80 301.10 1830 ---- ---- ---- ---- 310.60 +12.80 297.80 1835 ---- ---- ---- ---- 307.20 +12.60 294.60 1840 ---- ---- ---- ---- 303.90 +12.60 291.30 1845 ---- ---- ---- ---- 300.70 +12.60 288.10 1850 ---- ---- ---- ---- 297.40 +12.40 285.00 1855 ---- ---- ---- ---- 294.20 +12.40 281.80 1860 ---- ---- ---- ---- 291.00 +12.30 278.70 1865 ---- ---- ---- ---- 287.90 +12.30 275.60 1870 ---- ---- ---- ---- 284.80 +12.20 272.60 1875 ---- ---- ---- ---- 281.70 +12.10 269.60 1880 ---- ---- ---- ---- 278.60 +12.00 266.60 1885 ---- ---- ---- ---- 275.60 +12.00 263.60 1890 ---- ---- ---- ---- 272.60 +11.90 260.70 1895 ---- ---- ---- ---- 269.60 +11.80 257.80 1900 ---- ---- ---- ---- 266.70 +11.70 255.00 1905 ---- ---- ---- ---- 263.80 +11.60 252.20 1910 ---- ---- ---- ---- 260.90 +11.50 249.40 1915 ---- ---- ---- ---- 258.10 +11.50 246.60 1920 ---- ---- ---- ---- 255.30 +11.40 243.90 1925 ---- ---- ---- ---- 252.50 +11.30 241.20 1930 ---- ---- ---- ---- 249.80 +11.20 238.60 1935 ---- ---- ---- ---- 247.10 +11.20 235.90 1940 ---- ---- ---- ---- 244.40 +11.10 233.30 1945 ---- ---- ---- ---- 241.70 +10.90 230.80 1950 ---- ---- ---- ---- 239.10 +10.80 228.30 1955 ---- ---- ---- ---- 236.60 +10.80 225.80 1960 ---- ---- ---- ---- 234.00 +10.70 223.30 1965 ---- ---- ---- ---- 231.50 +10.60 220.90 1970 ---- ---- ---- ---- 229.00 +10.50 218.50 1975 ---- ---- ---- ---- 226.60 +10.50 216.10 1980 ---- ---- ---- ---- 224.10 +10.40 213.70 1985 ---- ---- ---- ---- 221.70 +10.30 211.40 1990 ---- ---- ---- ---- 219.40 +10.20 209.20 1995 ---- ---- ---- ---- 217.10 +10.20 206.90 2000 ---- ---- ---- ---- 214.80 +10.10 204.70 2005 ---- ---- ---- ---- 212.50 +10.00 202.50 2010 ---- ---- ---- ---- 210.30 +9.90 200.40 2015 ---- ---- ---- ---- 208.10 +9.90 198.20 2020 ---- ---- ---- ---- 205.90 +9.80 196.10 2025 ---- ---- ---- ---- 203.80 +9.70 194.10 2030 ---- ---- ---- ---- 201.70 +9.70 192.00 2035 ---- ---- ---- ---- 199.60 +9.60 190.00 2040 ---- ---- ---- ---- 197.60 +9.50 188.10 2045 ---- ---- ---- ---- 195.60 +9.50 186.10 2050 ---- ---- ---- ---- 193.60 +9.40 184.20 2055 ---- ---- ---- ---- 191.70 +9.40 182.30 2060 ---- ---- ---- ---- 189.80 +9.40 180.40 2065 ---- ---- ---- ---- 187.90 +9.30 178.60 2070 ---- ---- ---- ---- 186.00 +9.20 176.80 2075 ---- ---- ---- ---- 184.20 +9.20 175.00 2080 ---- ---- ---- ---- 182.40 +9.10 173.30 2085 ---- ---- ---- ---- 180.60 +9.10 171.50 2090 ---- ---- ---- ---- 178.90 +9.10 169.80 2095 ---- ---- ---- ---- 177.10 +9.00 168.10 2100 ---- ---- ---- ---- 175.40 +8.90 166.50 2105 ---- ---- ---- ---- 173.80 +8.90 164.90 2110 ---- ---- ---- ---- 172.10 +8.80 163.30 2115 ---- ---- ---- ---- 170.50 +8.80 161.70 2120 ---- ---- ---- ---- 168.90 +8.80 160.10 2125 ---- ---- ---- ---- 167.30 +8.70 158.60 2130 ---- ---- ---- ---- 165.80 +8.70 157.10 2135 ---- ---- ---- ---- 164.30 +8.70 155.60 2140 ---- ---- ---- ---- 162.80 +8.70 154.10 2145 ---- ---- ---- ---- 161.30 +8.60 152.70 2150 ---- ---- ---- ---- 159.80 +8.50 151.30 2155 ---- ---- ---- ---- 158.40 +8.50 149.90 2160 ---- ---- ---- ---- 156.90 +8.40 148.50 2165 ---- ---- ---- ---- 155.50 +8.40 147.10 2170 ---- ---- ---- ---- 154.10 +8.30 145.80 2175 ---- ---- ---- ---- 152.80 +8.30 144.50 2180 ---- ---- ---- ---- 151.40 +8.20 143.20 2185 ---- ---- ---- ---- 150.10 +8.20 141.90 2190 ---- ---- ---- ---- 148.70 +8.00 140.70 2195 ---- ---- ---- ---- 147.40 +8.00 139.40 2200 ---- ---- ---- ---- 146.10 +7.90 138.20 2205 ---- ---- ---- ---- 144.90 +7.90 137.00 2210 ---- ---- ---- ---- 143.60 +7.80 135.80 2215 ---- ---- ---- ---- 142.30 +7.60 134.70 2220 ---- ---- ---- ---- 141.10 +7.60 133.50 2225 ---- ---- ---- ---- 139.90 +7.50 132.40 2230 ---- ---- ---- ---- 138.70 +7.40 131.30 2235 ---- ---- ---- ---- 137.50 +7.30 130.20 2240 ---- ---- ---- ---- 136.30 +7.20 129.10 2245 ---- ---- ---- ---- 135.10 +7.10 128.00 2250 ---- ---- ---- ---- 134.00 +7.00 127.00 2255 ---- ---- ---- ---- 132.90 +7.00 125.90 2260 ---- ---- ---- ---- 131.70 +6.80 124.90 2265 ---- ---- ---- ---- 130.60 +6.70 123.90 2270 ---- ---- ---- ---- 129.50 +6.60 122.90 2275 ---- ---- ---- ---- 128.40 +6.50 121.90 2280 ---- ---- ---- ---- 127.40 +6.40 121.00 2285 ---- ---- ---- ---- 126.30 +6.30 120.00 2290 ---- ---- ---- ---- 125.30 +6.20 119.10 2295 ---- ---- ---- ---- 124.20 +6.00 118.20 2300 ---- ---- ---- ---- 123.20 +6.00 117.20 2305 ---- ---- ---- ---- 122.20 +5.90 116.30 2310 ---- ---- ---- ---- 121.20 +5.80 115.40 2315 ---- ---- ---- ---- 120.20 +5.60 114.60 2320 ---- ---- ---- ---- 119.20 +5.50 113.70 2325 ---- ---- ---- ---- 118.30 +5.50 112.80 2330 ---- ---- ---- ---- 117.30 +5.30 112.00 2335 ---- ---- ---- ---- 116.40 +5.20 111.20 2340 ---- ---- ---- ---- 115.50 +5.10 110.40 2345 ---- ---- ---- ---- 114.50 +5.00 109.50 2350 ---- ---- ---- ---- 113.60 +4.90 108.70 2355 ---- ---- ---- ---- 112.70 +4.70 108.00 2360 ---- ---- ---- ---- 111.80 +4.60 107.20 2365 ---- ---- ---- ---- 111.00 +4.60 106.40 2370 ---- ---- ---- ---- 110.10 +4.40 105.70 2375 ---- ---- ---- ---- 109.20 +4.30 104.90 2380 ---- ---- ---- ---- 108.40 +4.20 104.20 2390 ---- ---- ---- ---- 106.70 +4.00 102.70 2400 ---- ---- ---- ---- 105.10 +3.80 101.30 2410 ---- ---- ---- ---- 103.50 +3.60 99.90 2420 ---- ---- ---- ---- 102.00 +3.40 98.60 2425 ---- ---- ---- ---- 101.20 +3.20 98.00 2430 ---- ---- ---- ---- 100.40 +3.10 97.30 2440 ---- ---- ---- ---- 98.90 +2.90 96.00 2450 ---- ---- ---- ---- 97.50 +2.70 94.80 2460 ---- ---- ---- ---- 96.10 +2.50 93.60 2470 ---- ---- ---- ---- 94.70 +2.30 92.40 2475 ---- ---- ---- ---- 94.00 +2.20 91.80 2500 ---- ---- ---- ---- 90.70 +1.70 89.00 2525 ---- ---- ---- ---- 87.60 +1.20 86.40 2550 ---- ---- ---- ---- 84.70 +.80 83.90 2575 ---- ---- ---- ---- 81.90 +.30 81.60 2600 ---- ---- ---- ---- 79.30 -.10 79.40 2625 ---- ---- ---- ---- 76.80 -.50 77.30 2650 ---- ---- ---- ---- 74.50 -.90 75.40 950 ---- ---- ---- ---- 1115.10 +18.60 1096.50 975 ---- ---- ---- ---- 1090.10 +18.60 1071.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1061.30 +18.60 1042.70 1050 ---- ---- ---- ---- 1036.30 +18.60 1017.70 1075 ---- ---- ---- ---- 1011.30 +18.60 992.70 1100 ---- ---- ---- ---- 986.30 +18.60 967.70 1125 ---- ---- ---- ---- 961.30 +18.60 942.70 1150 ---- ---- ---- ---- 936.30 +18.60 917.70 1175 ---- ---- ---- ---- 911.30 +18.60 892.70 1200 ---- ---- ---- ---- 886.30 +18.60 867.70 1220 ---- ---- ---- ---- 866.30 +18.60 847.70 1225 ---- ---- ---- ---- 861.40 +18.70 842.70 1230 ---- ---- ---- ---- 856.40 +18.70 837.70 1240 ---- ---- ---- ---- 846.50 +18.80 827.70 1250 ---- ---- ---- ---- 836.70 +19.00 817.70 1260 ---- ---- ---- ---- 826.90 +19.20 807.70 1270 ---- ---- ---- ---- 817.10 +19.40 797.70 1275 ---- ---- ---- ---- 812.30 +19.60 792.70 1280 ---- ---- ---- ---- 807.40 +19.60 787.80 1290 ---- ---- ---- ---- 797.80 +19.90 777.90 1300 ---- ---- ---- ---- 788.20 +20.10 768.10 1310 ---- ---- ---- ---- 778.60 +20.20 758.40 1315 ---- ---- ---- ---- 773.90 +20.40 753.50 1320 ---- ---- ---- ---- 769.10 +20.40 748.70 1325 ---- ---- ---- ---- 764.40 +20.50 743.90 1330 ---- ---- ---- ---- 759.60 +20.50 739.10 1335 ---- ---- ---- ---- 754.90 +20.60 734.30 1340 ---- ---- ---- ---- 750.20 +20.70 729.50 1345 ---- ---- ---- ---- 745.50 +20.70 724.80 1350 ---- ---- ---- ---- 740.80 +20.80 720.00 1355 ---- ---- ---- ---- 736.10 +20.80 715.30 1360 ---- ---- ---- ---- 731.50 +20.90 710.60 1365 ---- ---- ---- ---- 726.80 +20.90 705.90 1370 ---- ---- ---- ---- 722.10 +20.90 701.20 1375 ---- ---- ---- ---- 717.50 +20.90 696.60 1380 ---- ---- ---- ---- 712.90 +21.00 691.90 1385 ---- ---- ---- ---- 708.30 +21.00 687.30 1390 ---- ---- ---- ---- 703.70 +21.10 682.60 1395 ---- ---- ---- ---- 699.10 +21.10 678.00 1400 ---- ---- ---- ---- 694.50 +21.10 673.40 1405 ---- ---- ---- ---- 689.90 +21.10 668.80 1410 ---- ---- ---- ---- 685.30 +21.00 664.30 1415 ---- ---- ---- ---- 680.80 +21.10 659.70 1420 ---- ---- ---- ---- 676.20 +21.00 655.20 1425 ---- ---- ---- ---- 671.70 +21.10 650.60 1430 ---- ---- ---- ---- 667.20 +21.10 646.10 1435 ---- ---- ---- ---- 662.60 +21.00 641.60 1440 ---- ---- ---- ---- 658.10 +21.00 637.10 1445 ---- ---- ---- ---- 653.60 +20.90 632.70 1450 ---- ---- ---- ---- 649.20 +21.00 628.20 1455 ---- ---- ---- ---- 644.70 +20.90 623.80 1460 ---- ---- ---- ---- 640.20 +20.90 619.30 1465 ---- ---- ---- ---- 635.80 +20.90 614.90 1470 ---- ---- ---- ---- 631.30 +20.80 610.50 1475 ---- ---- ---- ---- 626.90 +20.80 606.10 1480 ---- ---- ---- ---- 622.40 +20.70 601.70 1485 ---- ---- ---- ---- 618.00 +20.60 597.40 1490 ---- ---- ---- ---- 613.60 +20.60 593.00 1495 ---- ---- ---- ---- 609.20 +20.50 588.70 1500 ---- ---- ---- ---- 604.80 +20.40 584.40 1505 ---- ---- ---- ---- 600.50 +20.50 580.00 1510 ---- ---- ---- ---- 596.10 +20.30 575.80 1515 ---- ---- ---- ---- 591.70 +20.20 571.50 1520 ---- ---- ---- ---- 587.40 +20.20 567.20 1525 ---- ---- ---- ---- 583.10 +20.20 562.90 1530 ---- ---- ---- ---- 578.70 +20.00 558.70 1535 ---- ---- ---- ---- 574.40 +19.90 554.50 1540 ---- ---- ---- ---- 570.10 +19.80 550.30 1545 ---- ---- ---- ---- 565.80 +19.70 546.10 1550 ---- ---- ---- ---- 561.50 +19.60 541.90 1555 ---- ---- ---- ---- 557.30 +19.60 537.70 1560 ---- ---- ---- ---- 553.00 +19.50 533.50 1565 ---- ---- ---- ---- 548.80 +19.40 529.40 1570 ---- ---- ---- ---- 544.50 +19.30 525.20 1575 ---- ---- ---- ---- 540.30 +19.20 521.10 1580 ---- ---- ---- ---- 536.10 +19.10 517.00 1585 ---- ---- ---- ---- 531.80 +18.90 512.90 1590 ---- ---- ---- ---- 527.60 +18.80 508.80 1595 ---- ---- ---- ---- 523.50 +18.70 504.80 1600 ---- ---- ---- ---- 519.30 +18.60 500.70 1605 ---- ---- ---- ---- 515.10 +18.40 496.70 1610 ---- ---- ---- ---- 510.90 +18.20 492.70 1615 ---- ---- ---- ---- 506.80 +18.10 488.70 1620 ---- ---- ---- ---- 502.70 +18.00 484.70 1625 ---- ---- ---- ---- 498.50 +17.80 480.70 1630 ---- ---- ---- ---- 494.40 +17.70 476.70 1635 ---- ---- ---- ---- 490.30 +17.50 472.80 1640 ---- ---- ---- ---- 486.30 +17.50 468.80 1645 ---- ---- ---- ---- 482.20 +17.30 464.90 1650 ---- ---- ---- ---- 478.10 +17.10 461.00 1655 ---- ---- ---- ---- 474.10 +17.00 457.10 1660 ---- ---- ---- ---- 470.00 +16.80 453.20 1665 ---- ---- ---- ---- 466.00 +16.70 449.30 1670 ---- ---- ---- ---- 462.00 +16.50 445.50 1675 ---- ---- ---- ---- 458.00 +16.40 441.60 1680 ---- ---- ---- ---- 454.10 +16.30 437.80 1685 ---- ---- ---- ---- 450.10 +16.10 434.00 1690 ---- ---- ---- ---- 446.10 +15.90 430.20 1695 ---- ---- ---- ---- 442.20 +15.80 426.40 1700 ---- ---- ---- ---- 438.30 +15.70 422.60 1705 ---- ---- ---- ---- 434.40 +15.60 418.80 1710 ---- ---- ---- ---- 430.50 +15.40 415.10 1715 ---- ---- ---- ---- 426.60 +15.20 411.40 1720 ---- ---- ---- ---- 422.80 +15.10 407.70 1725 ---- ---- ---- ---- 419.00 +15.00 404.00 1730 ---- ---- ---- ---- 415.10 +14.80 400.30 1735 ---- ---- ---- ---- 411.30 +14.70 396.60 1740 ---- ---- ---- ---- 407.60 +14.60 393.00 1745 ---- ---- ---- ---- 403.80 +14.40 389.40 1750 ---- ---- ---- ---- 400.10 +14.40 385.70 1755 ---- ---- ---- ---- 396.30 +14.20 382.10 1760 ---- ---- ---- ---- 392.70 +14.10 378.60 1765 ---- ---- ---- ---- 389.00 +14.00 375.00 1770 ---- ---- ---- ---- 385.30 +13.80 371.50 1775 ---- ---- ---- ---- 381.70 +13.70 368.00 1780 ---- ---- ---- ---- 378.10 +13.60 364.50 1785 ---- ---- ---- ---- 374.50 +13.50 361.00 1790 ---- ---- ---- ---- 370.90 +13.40 357.50 1795 ---- ---- ---- ---- 367.40 +13.30 354.10 1800 ---- ---- ---- ---- 363.90 +13.20 350.70 1805 ---- ---- ---- ---- 360.40 +13.10 347.30 1810 ---- ---- ---- ---- 357.00 +13.10 343.90 1815 ---- ---- ---- ---- 353.50 +12.90 340.60 1820 ---- ---- ---- ---- 350.10 +12.80 337.30 1825 ---- ---- ---- ---- 346.80 +12.80 334.00 1830 ---- ---- ---- ---- 343.40 +12.70 330.70 1835 ---- ---- ---- ---- 340.10 +12.70 327.40 1840 ---- ---- ---- ---- 336.80 +12.60 324.20 1845 ---- ---- ---- ---- 333.50 +12.50 321.00 1850 ---- ---- ---- ---- 330.30 +12.40 317.90 1855 ---- ---- ---- ---- 327.10 +12.40 314.70 1860 ---- ---- ---- ---- 323.90 +12.30 311.60 1865 ---- ---- ---- ---- 320.80 +12.30 308.50 1870 ---- ---- ---- ---- 317.60 +12.10 305.50 1875 ---- ---- ---- ---- 314.60 +12.20 302.40 1880 ---- ---- ---- ---- 311.50 +12.10 299.40 1885 ---- ---- ---- ---- 308.50 +12.00 296.50 1890 ---- ---- ---- ---- 305.50 +12.00 293.50 1895 ---- ---- ---- ---- 302.50 +11.90 290.60 1900 ---- ---- ---- ---- 299.60 +11.80 287.80 1905 ---- ---- ---- ---- 296.60 +11.70 284.90 1910 ---- ---- ---- ---- 293.80 +11.70 282.10 1915 ---- ---- ---- ---- 290.90 +11.60 279.30 1920 ---- ---- ---- ---- 288.10 +11.50 276.60 1925 ---- ---- ---- ---- 285.30 +11.40 273.90 1930 ---- ---- ---- ---- 282.50 +11.30 271.20 1935 ---- ---- ---- ---- 279.80 +11.30 268.50 1940 ---- ---- ---- ---- 277.10 +11.20 265.90 1945 ---- ---- ---- ---- 274.40 +11.10 263.30 1950 ---- ---- ---- ---- 271.80 +11.10 260.70 1955 ---- ---- ---- ---- 269.20 +11.00 258.20 1960 ---- ---- ---- ---- 266.60 +10.90 255.70 1965 ---- ---- ---- ---- 264.10 +10.80 253.30 1970 ---- ---- ---- ---- 261.60 +10.80 250.80 1975 ---- ---- ---- ---- 259.10 +10.70 248.40 1980 ---- ---- ---- ---- 256.70 +10.70 246.00 1985 ---- ---- ---- ---- 254.20 +10.50 243.70 1990 ---- ---- ---- ---- 251.90 +10.50 241.40 1995 ---- ---- ---- ---- 249.50 +10.40 239.10 2000 ---- ---- ---- ---- 247.20 +10.30 236.90 2005 ---- ---- ---- ---- 244.90 +10.30 234.60 2010 ---- ---- ---- ---- 242.60 +10.20 232.40 2015 ---- ---- ---- ---- 240.40 +10.10 230.30 2020 ---- ---- ---- ---- 238.20 +10.10 228.10 2025 ---- ---- ---- ---- 236.00 +10.00 226.00 2030 ---- ---- ---- ---- 233.90 +9.90 224.00 2035 ---- ---- ---- ---- 231.80 +9.90 221.90 2040 ---- ---- ---- ---- 229.70 +9.80 219.90 2045 ---- ---- ---- ---- 227.60 +9.70 217.90 2050 ---- ---- ---- ---- 225.60 +9.70 215.90 2055 ---- ---- ---- ---- 223.60 +9.60 214.00 2060 ---- ---- ---- ---- 221.70 +9.60 212.10 2065 ---- ---- ---- ---- 219.80 +9.60 210.20 2070 ---- ---- ---- ---- 217.90 +9.50 208.40 2075 ---- ---- ---- ---- 216.00 +9.40 206.60 2080 ---- ---- ---- ---- 214.20 +9.40 204.80 2085 ---- ---- ---- ---- 212.30 +9.30 203.00 2090 ---- ---- ---- ---- 210.60 +9.40 201.20 2095 ---- ---- ---- ---- 208.80 +9.30 199.50 2100 ---- ---- ---- ---- 207.10 +9.30 197.80 2105 ---- ---- ---- ---- 205.40 +9.20 196.20 2110 ---- ---- ---- ---- 203.70 +9.20 194.50 2115 ---- ---- ---- ---- 202.00 +9.10 192.90 2120 ---- ---- ---- ---- 200.40 +9.10 191.30 2125 ---- ---- ---- ---- 198.80 +9.00 189.80 2130 ---- ---- ---- ---- 197.20 +9.00 188.20 2135 ---- ---- ---- ---- 195.70 +9.00 186.70 2140 ---- ---- ---- ---- 194.10 +8.90 185.20 2145 ---- ---- ---- ---- 192.60 +8.90 183.70 2150 ---- ---- ---- ---- 191.10 +8.80 182.30 2155 ---- ---- ---- ---- 189.70 +8.90 180.80 2160 ---- ---- ---- ---- 188.20 +8.80 179.40 2165 ---- ---- ---- ---- 186.80 +8.80 178.00 2170 ---- ---- ---- ---- 185.40 +8.80 176.60 2175 ---- ---- ---- ---- 184.00 +8.70 175.30 2180 ---- ---- ---- ---- 182.60 +8.60 174.00 2185 ---- ---- ---- ---- 181.20 +8.50 172.70 2190 ---- ---- ---- ---- 179.90 +8.50 171.40 2195 ---- ---- ---- ---- 178.60 +8.50 170.10 2200 ---- ---- ---- ---- 177.30 +8.50 168.80 2205 ---- ---- ---- ---- 176.00 +8.40 167.60 2210 ---- ---- ---- ---- 174.70 +8.30 166.40 2215 ---- ---- ---- ---- 173.40 +8.20 165.20 2220 ---- ---- ---- ---- 172.10 +8.10 164.00 2225 ---- ---- ---- ---- 170.90 +8.10 162.80 2230 ---- ---- ---- ---- 169.70 +8.00 161.70 2235 ---- ---- ---- ---- 168.40 +7.90 160.50 2240 ---- ---- ---- ---- 167.20 +7.80 159.40 2245 ---- ---- ---- ---- 166.10 +7.80 158.30 2250 ---- ---- ---- ---- 164.90 +7.70 157.20 2255 ---- ---- ---- ---- 163.70 +7.60 156.10 2260 ---- ---- ---- ---- 162.60 +7.50 155.10 2265 ---- ---- ---- ---- 161.40 +7.40 154.00 2270 ---- ---- ---- ---- 160.30 +7.30 153.00 2275 ---- ---- ---- ---- 159.20 +7.30 151.90 2280 ---- ---- ---- ---- 158.10 +7.20 150.90 2285 ---- ---- ---- ---- 157.00 +7.10 149.90 2290 ---- ---- ---- ---- 155.90 +7.00 148.90 2295 ---- ---- ---- ---- 154.80 +6.80 148.00 2300 ---- ---- ---- ---- 153.80 +6.80 147.00 2305 ---- ---- ---- ---- 152.70 +6.70 146.00 2310 ---- ---- ---- ---- 151.70 +6.60 145.10 2315 ---- ---- ---- ---- 150.70 +6.60 144.10 2320 ---- ---- ---- ---- 149.70 +6.50 143.20 2325 ---- ---- ---- ---- 148.70 +6.40 142.30 2330 ---- ---- ---- ---- 147.70 +6.30 141.40 2335 ---- ---- ---- ---- 146.70 +6.20 140.50 2340 ---- ---- ---- ---- 145.70 +6.10 139.60 2345 ---- ---- ---- ---- 144.80 +6.10 138.70 2350 ---- ---- ---- ---- 143.80 +5.90 137.90 2355 ---- ---- ---- ---- 142.90 +5.90 137.00 2360 ---- ---- ---- ---- 142.00 +5.80 136.20 2365 ---- ---- ---- ---- 141.00 +5.70 135.30 2370 ---- ---- ---- ---- 140.10 +5.60 134.50 2375 ---- ---- ---- ---- 139.20 +5.50 133.70 2380 ---- ---- ---- ---- 138.30 +5.40 132.90 2390 ---- ---- ---- ---- 136.60 +5.30 131.30 2400 ---- ---- ---- ---- 134.90 +5.20 129.70 2410 ---- ---- ---- ---- 133.20 +5.00 128.20 2420 ---- ---- ---- ---- 131.60 +4.90 126.70 2425 ---- ---- ---- ---- 130.80 +4.80 126.00 2430 ---- ---- ---- ---- 130.00 +4.70 125.30 2440 ---- ---- ---- ---- 128.40 +4.50 123.90 2450 ---- ---- ---- ---- 126.90 +4.40 122.50 2460 ---- ---- ---- ---- 125.30 +4.20 121.10 2470 ---- ---- ---- ---- 123.90 +4.10 119.80 2475 ---- ---- ---- ---- 123.10 +4.00 119.10 2480 ---- ---- ---- ---- 122.40 +3.90 118.50 2500 ---- ---- ---- ---- 119.60 +3.70 115.90 2525 ---- ---- ---- ---- 116.30 +3.40 112.90 2550 ---- ---- ---- ---- 113.10 +3.00 110.10 2575 ---- ---- ---- ---- 110.10 +2.70 107.40 2600 ---- ---- ---- ---- 107.30 +2.50 104.80 2625 ---- ---- ---- ---- 104.50 +2.10 102.40 2650 ---- ---- ---- ---- 102.00 +1.90 100.10 2675 ---- ---- ---- ---- 99.50 +1.50 98.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1032.80 +18.60 1014.20 1100 ---- ---- ---- ---- 1007.80 +18.60 989.20 1125 ---- ---- ---- ---- 982.80 +18.60 964.20 1150 ---- ---- ---- ---- 957.80 +18.60 939.20 1175 ---- ---- ---- ---- 932.90 +18.70 914.20 1200 ---- ---- ---- ---- 908.30 +19.10 889.20 1225 ---- ---- ---- ---- 884.00 +19.80 864.20 1250 ---- ---- ---- ---- 859.90 +20.50 839.40 1270 ---- ---- ---- ---- 840.90 +21.00 819.90 1275 ---- ---- ---- ---- 836.20 +21.10 815.10 1280 ---- ---- ---- ---- 831.50 +21.30 810.20 1290 ---- ---- ---- ---- 822.00 +21.40 800.60 1300 ---- ---- ---- ---- 812.70 +21.60 791.10 1310 ---- ---- ---- ---- 803.40 +21.80 781.60 1320 ---- ---- ---- ---- 794.10 +22.00 772.10 1325 ---- ---- ---- ---- 789.40 +21.90 767.50 1330 ---- ---- ---- ---- 784.80 +22.00 762.80 1340 ---- ---- ---- ---- 775.60 +22.10 753.50 1350 ---- ---- ---- ---- 766.40 +22.20 744.20 1360 ---- ---- ---- ---- 757.30 +22.30 735.00 1370 ---- ---- ---- ---- 748.20 +22.40 725.80 1375 ---- ---- ---- ---- 743.70 +22.40 721.30 1380 ---- ---- ---- ---- 739.20 +22.50 716.70 1385 ---- ---- ---- ---- 734.70 +22.50 712.20 1390 ---- ---- ---- ---- 730.20 +22.50 707.70 1395 ---- ---- ---- ---- 725.70 +22.50 703.20 1400 ---- ---- ---- ---- 721.20 +22.50 698.70 1405 ---- ---- ---- ---- 716.70 +22.50 694.20 1410 ---- ---- ---- ---- 712.30 +22.50 689.80 1415 ---- ---- ---- ---- 707.80 +22.50 685.30 1420 ---- ---- ---- ---- 703.40 +22.50 680.90 1425 ---- ---- ---- ---- 698.90 +22.40 676.50 1430 ---- ---- ---- ---- 694.50 +22.40 672.10 1435 ---- ---- ---- ---- 690.10 +22.40 667.70 1440 ---- ---- ---- ---- 685.70 +22.40 663.30 1445 ---- ---- ---- ---- 681.30 +22.40 658.90 1450 ---- ---- ---- ---- 676.90 +22.30 654.60 1455 ---- ---- ---- ---- 672.50 +22.30 650.20 1460 ---- ---- ---- ---- 668.20 +22.30 645.90 1465 ---- ---- ---- ---- 663.80 +22.20 641.60 1470 ---- ---- ---- ---- 659.40 +22.10 637.30 1475 ---- ---- ---- ---- 655.10 +22.10 633.00 1480 ---- ---- ---- ---- 650.80 +22.10 628.70 1485 ---- ---- ---- ---- 646.50 +22.10 624.40 1490 ---- ---- ---- ---- 642.10 +21.90 620.20 1495 ---- ---- ---- ---- 637.80 +21.90 615.90 1500 ---- ---- ---- ---- 633.50 +21.80 611.70 1505 ---- ---- ---- ---- 629.30 +21.80 607.50 1510 ---- ---- ---- ---- 625.00 +21.70 603.30 1515 ---- ---- ---- ---- 620.70 +21.60 599.10 1520 ---- ---- ---- ---- 616.50 +21.60 594.90 1525 ---- ---- ---- ---- 612.20 +21.40 590.80 1530 ---- ---- ---- ---- 608.00 +21.40 586.60 1535 ---- ---- ---- ---- 603.70 +21.20 582.50 1540 ---- ---- ---- ---- 599.50 +21.10 578.40 1545 ---- ---- ---- ---- 595.30 +21.10 574.20 1550 ---- ---- ---- ---- 591.10 +21.00 570.10 1555 ---- ---- ---- ---- 586.90 +20.80 566.10 1560 ---- ---- ---- ---- 582.70 +20.70 562.00 1565 ---- ---- ---- ---- 578.60 +20.70 557.90 1570 ---- ---- ---- ---- 574.40 +20.50 553.90 1575 ---- ---- ---- ---- 570.30 +20.50 549.80 1580 ---- ---- ---- ---- 566.10 +20.30 545.80 1585 ---- ---- ---- ---- 562.00 +20.20 541.80 1590 ---- ---- ---- ---- 557.80 +20.00 537.80 1595 ---- ---- ---- ---- 553.70 +19.90 533.80 1600 ---- ---- ---- ---- 549.60 +19.80 529.80 1605 ---- ---- ---- ---- 545.50 +19.60 525.90 1610 ---- ---- ---- ---- 541.40 +19.50 521.90 1615 ---- ---- ---- ---- 537.40 +19.40 518.00 1620 ---- ---- ---- ---- 533.30 +19.20 514.10 1625 ---- ---- ---- ---- 529.20 +19.00 510.20 1630 ---- ---- ---- ---- 525.20 +18.90 506.30 1635 ---- ---- ---- ---- 521.20 +18.80 502.40 1640 ---- ---- ---- ---- 517.10 +18.60 498.50 1645 ---- ---- ---- ---- 513.10 +18.40 494.70 1650 ---- ---- ---- ---- 509.10 +18.30 490.80 1655 ---- ---- ---- ---- 505.10 +18.10 487.00 1660 ---- ---- ---- ---- 501.10 +17.90 483.20 1665 ---- ---- ---- ---- 497.20 +17.80 479.40 1670 ---- ---- ---- ---- 493.20 +17.60 475.60 1675 ---- ---- ---- ---- 489.30 +17.50 471.80 1680 ---- ---- ---- ---- 485.40 +17.40 468.00 1685 ---- ---- ---- ---- 481.40 +17.10 464.30 1690 ---- ---- ---- ---- 477.50 +17.00 460.50 1695 ---- ---- ---- ---- 473.60 +16.80 456.80 1700 ---- ---- ---- ---- 469.80 +16.70 453.10 1705 ---- ---- ---- ---- 465.90 +16.50 449.40 1710 ---- ---- ---- ---- 462.00 +16.30 445.70 1715 ---- ---- ---- ---- 458.20 +16.20 442.00 1720 ---- ---- ---- ---- 454.40 +16.00 438.40 1725 ---- ---- ---- ---- 450.60 +15.90 434.70 1730 ---- ---- ---- ---- 446.80 +15.70 431.10 1735 ---- ---- ---- ---- 443.00 +15.50 427.50 1740 ---- ---- ---- ---- 439.30 +15.40 423.90 1745 ---- ---- ---- ---- 435.50 +15.20 420.30 1750 ---- ---- ---- ---- 431.80 +15.10 416.70 1755 ---- ---- ---- ---- 428.10 +15.00 413.10 1760 ---- ---- ---- ---- 424.40 +14.80 409.60 1765 ---- ---- ---- ---- 420.70 +14.60 406.10 1770 ---- ---- ---- ---- 417.10 +14.60 402.50 1775 ---- ---- ---- ---- 413.40 +14.30 399.10 1780 ---- ---- ---- ---- 409.80 +14.20 395.60 1785 ---- ---- ---- ---- 406.30 +14.20 392.10 1790 ---- ---- ---- ---- 402.70 +14.00 388.70 1795 ---- ---- ---- ---- 399.10 +13.80 385.30 1800 ---- ---- ---- ---- 395.60 +13.80 381.80 1805 ---- ---- ---- ---- 392.10 +13.60 378.50 1810 ---- ---- ---- ---- 388.60 +13.50 375.10 1815 ---- ---- ---- ---- 385.20 +13.40 371.80 1820 ---- ---- ---- ---- 381.80 +13.40 368.40 1825 ---- ---- ---- ---- 378.40 +13.30 365.10 1830 ---- ---- ---- ---- 375.00 +13.10 361.90 1835 ---- ---- ---- ---- 371.60 +13.00 358.60 1840 ---- ---- ---- ---- 368.30 +12.90 355.40 1845 ---- ---- ---- ---- 365.00 +12.80 352.20 1850 ---- ---- ---- ---- 361.80 +12.80 349.00 1855 ---- ---- ---- ---- 358.50 +12.70 345.80 1860 ---- ---- ---- ---- 355.30 +12.60 342.70 1865 ---- ---- ---- ---- 352.10 +12.50 339.60 1870 ---- ---- ---- ---- 349.00 +12.50 336.50 1875 ---- ---- ---- ---- 345.80 +12.40 333.40 1880 ---- ---- ---- ---- 342.70 +12.30 330.40 1885 ---- ---- ---- ---- 339.70 +12.30 327.40 1890 ---- ---- ---- ---- 336.60 +12.20 324.40 1895 ---- ---- ---- ---- 333.60 +12.10 321.50 1900 ---- ---- ---- ---- 330.60 +12.00 318.60 1905 ---- ---- ---- ---- 327.70 +12.00 315.70 1910 ---- ---- ---- ---- 324.80 +12.00 312.80 1915 ---- ---- ---- ---- 321.90 +11.90 310.00 1920 ---- ---- ---- ---- 319.00 +11.80 307.20 1925 ---- ---- ---- ---- 316.20 +11.70 304.50 1930 ---- ---- ---- ---- 313.40 +11.70 301.70 1935 ---- ---- ---- ---- 310.60 +11.60 299.00 1940 ---- ---- ---- ---- 307.80 +11.40 296.40 1945 ---- ---- ---- ---- 305.10 +11.40 293.70 1950 ---- ---- ---- ---- 302.40 +11.30 291.10 1955 ---- ---- ---- ---- 299.80 +11.20 288.60 1960 ---- ---- ---- ---- 297.10 +11.10 286.00 1965 ---- ---- ---- ---- 294.60 +11.10 283.50 1970 ---- ---- ---- ---- 292.00 +11.00 281.00 1975 ---- ---- ---- ---- 289.50 +10.90 278.60 1980 ---- ---- ---- ---- 286.90 +10.80 276.10 1985 ---- ---- ---- ---- 284.50 +10.70 273.80 1990 ---- ---- ---- ---- 282.00 +10.60 271.40 1995 ---- ---- ---- ---- 279.60 +10.50 269.10 2000 ---- ---- ---- ---- 277.20 +10.40 266.80 2005 ---- ---- ---- ---- 274.90 +10.40 264.50 2010 ---- ---- ---- ---- 272.60 +10.30 262.30 2015 ---- ---- ---- ---- 270.30 +10.30 260.00 2020 ---- ---- ---- ---- 268.00 +10.10 257.90 2025 ---- ---- ---- ---- 265.80 +10.10 255.70 2030 ---- ---- ---- ---- 263.60 +10.00 253.60 2035 ---- ---- ---- ---- 261.40 +9.90 251.50 2040 ---- ---- ---- ---- 259.30 +9.90 249.40 2045 ---- ---- ---- ---- 257.20 +9.80 247.40 2050 ---- ---- ---- ---- 255.10 +9.70 245.40 2055 ---- ---- ---- ---- 253.00 +9.60 243.40 2060 ---- ---- ---- ---- 251.00 +9.60 241.40 2065 ---- ---- ---- ---- 249.00 +9.50 239.50 2070 ---- ---- ---- ---- 247.10 +9.50 237.60 2075 ---- ---- ---- ---- 245.10 +9.40 235.70 2080 ---- ---- ---- ---- 243.20 +9.30 233.90 2085 ---- ---- ---- ---- 241.40 +9.30 232.10 2090 ---- ---- ---- ---- 239.50 +9.20 230.30 2095 ---- ---- ---- ---- 237.70 +9.20 228.50 2100 ---- ---- ---- ---- 235.90 +9.10 226.80 2105 ---- ---- ---- ---- 234.20 +9.10 225.10 2110 ---- ---- ---- ---- 232.40 +9.00 223.40 2115 ---- ---- ---- ---- 230.70 +9.00 221.70 2120 ---- ---- ---- ---- 229.10 +9.00 220.10 2125 ---- ---- ---- ---- 227.40 +8.90 218.50 2130 ---- ---- ---- ---- 225.80 +8.90 216.90 2135 ---- ---- ---- ---- 224.20 +8.90 215.30 2140 ---- ---- ---- ---- 222.60 +8.80 213.80 2145 ---- ---- ---- ---- 221.10 +8.80 212.30 2150 ---- ---- ---- ---- 219.50 +8.70 210.80 2155 ---- ---- ---- ---- 218.00 +8.70 209.30 2160 ---- ---- ---- ---- 216.60 +8.70 207.90 2165 ---- ---- ---- ---- 215.10 +8.70 206.40 2170 ---- ---- ---- ---- 213.70 +8.70 205.00 2175 ---- ---- ---- ---- 212.20 +8.60 203.60 2180 ---- ---- ---- ---- 210.80 +8.50 202.30 2185 ---- ---- ---- ---- 209.40 +8.50 200.90 2190 ---- ---- ---- ---- 208.10 +8.50 199.60 2195 ---- ---- ---- ---- 206.70 +8.40 198.30 2200 ---- ---- ---- ---- 205.40 +8.40 197.00 2205 ---- ---- ---- ---- 204.10 +8.40 195.70 2210 ---- ---- ---- ---- 202.80 +8.30 194.50 2215 ---- ---- ---- ---- 201.50 +8.20 193.30 2220 ---- ---- ---- ---- 200.20 +8.10 192.10 2225 ---- ---- ---- ---- 199.00 +8.10 190.90 2230 ---- ---- ---- ---- 197.70 +8.00 189.70 2235 ---- ---- ---- ---- 196.50 +8.00 188.50 2240 ---- ---- ---- ---- 195.30 +7.90 187.40 2245 ---- ---- ---- ---- 194.10 +7.90 186.20 2250 ---- ---- ---- ---- 192.90 +7.80 185.10 2255 ---- ---- ---- ---- 191.70 +7.70 184.00 2260 ---- ---- ---- ---- 190.60 +7.70 182.90 2265 ---- ---- ---- ---- 189.40 +7.60 181.80 2270 ---- ---- ---- ---- 188.30 +7.50 180.80 2275 ---- ---- ---- ---- 187.10 +7.40 179.70 2280 ---- ---- ---- ---- 186.00 +7.30 178.70 2285 ---- ---- ---- ---- 184.90 +7.20 177.70 2290 ---- ---- ---- ---- 183.80 +7.10 176.70 2295 ---- ---- ---- ---- 182.70 +7.00 175.70 2300 ---- ---- ---- ---- 181.70 +7.00 174.70 2305 ---- ---- ---- ---- 180.60 +6.90 173.70 2310 ---- ---- ---- ---- 179.50 +6.70 172.80 2315 ---- ---- ---- ---- 178.50 +6.70 171.80 2320 ---- ---- ---- ---- 177.50 +6.60 170.90 2325 ---- ---- ---- ---- 176.50 +6.60 169.90 2330 ---- ---- ---- ---- 175.40 +6.40 169.00 2335 ---- ---- ---- ---- 174.40 +6.30 168.10 2340 ---- ---- ---- ---- 173.50 +6.30 167.20 2345 ---- ---- ---- ---- 172.50 +6.20 166.30 2350 ---- ---- ---- ---- 171.50 +6.10 165.40 2355 ---- ---- ---- ---- 170.50 +5.90 164.60 2360 ---- ---- ---- ---- 169.60 +5.90 163.70 2365 ---- ---- ---- ---- 168.70 +5.90 162.80 2370 ---- ---- ---- ---- 167.70 +5.70 162.00 2375 ---- ---- ---- ---- 166.80 +5.60 161.20 2380 ---- ---- ---- ---- 165.90 +5.60 160.30 2385 ---- ---- ---- ---- 165.00 +5.50 159.50 2390 ---- ---- ---- ---- 164.10 +5.40 158.70 2400 ---- ---- ---- ---- 162.30 +5.20 157.10 2410 ---- ---- ---- ---- 160.60 +5.10 155.50 2420 ---- ---- ---- ---- 158.90 +4.90 154.00 2425 ---- ---- ---- ---- 158.10 +4.80 153.30 2430 ---- ---- ---- ---- 157.30 +4.80 152.50 2440 ---- ---- ---- ---- 155.70 +4.70 151.00 2450 ---- ---- ---- ---- 154.10 +4.50 149.60 2460 ---- ---- ---- ---- 152.50 +4.30 148.20 2470 ---- ---- ---- ---- 151.00 +4.20 146.80 2475 ---- ---- ---- ---- 150.20 +4.00 146.20 2480 ---- ---- ---- ---- 149.50 +4.00 145.50 2500 ---- ---- ---- ---- 146.60 +3.70 142.90 2525 ---- ---- ---- ---- 143.10 +3.30 139.80 2550 ---- ---- ---- ---- 139.80 +3.00 136.80 2575 ---- ---- ---- ---- 136.70 +2.70 134.00 2600 ---- ---- ---- ---- 133.70 +2.30 131.40 2625 ---- ---- ---- ---- 130.80 +2.00 128.80 2650 ---- ---- ---- ---- 128.10 +1.70 126.40 2675 ---- ---- ---- ---- 125.60 +1.40 124.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 803.90 +23.40 780.50 1350 ---- ---- ---- ---- 781.40 +23.60 757.80 1375 ---- ---- ---- ---- 759.20 +23.80 735.40 1400 ---- ---- ---- ---- 737.20 +23.80 713.40 1425 ---- ---- ---- ---- 715.40 +23.70 691.70 1450 ---- ---- ---- ---- 693.80 +23.50 670.30 1475 ---- ---- ---- ---- 672.40 +23.10 649.30 1500 ---- ---- ---- ---- 651.30 +22.80 628.50 1520 ---- ---- ---- ---- 634.50 +22.40 612.10 1525 ---- ---- ---- ---- 630.40 +22.40 608.00 1530 ---- ---- ---- ---- 626.20 +22.20 604.00 1540 ---- ---- ---- ---- 617.90 +22.00 595.90 1550 ---- ---- ---- ---- 609.70 +21.80 587.90 1560 ---- ---- ---- ---- 601.50 +21.60 579.90 1570 ---- ---- ---- ---- 593.30 +21.30 572.00 1575 ---- ---- ---- ---- 589.20 +21.20 568.00 1580 ---- ---- ---- ---- 585.10 +21.00 564.10 1590 ---- ---- ---- ---- 577.00 +20.80 556.20 1600 ---- ---- ---- ---- 568.90 +20.40 548.50 1610 ---- ---- ---- ---- 560.90 +20.20 540.70 1615 ---- ---- ---- ---- 556.90 +20.00 536.90 1620 ---- ---- ---- ---- 552.90 +19.90 533.00 1625 ---- ---- ---- ---- 548.90 +19.70 529.20 1630 ---- ---- ---- ---- 544.90 +19.50 525.40 1635 ---- ---- ---- ---- 540.90 +19.30 521.60 1640 ---- ---- ---- ---- 537.00 +19.20 517.80 1645 ---- ---- ---- ---- 533.00 +19.00 514.00 1650 ---- ---- ---- ---- 529.10 +18.90 510.20 1655 ---- ---- ---- ---- 525.10 +18.60 506.50 1660 ---- ---- ---- ---- 521.20 +18.50 502.70 1665 ---- ---- ---- ---- 517.30 +18.30 499.00 1670 ---- ---- ---- ---- 513.40 +18.10 495.30 1675 ---- ---- ---- ---- 509.50 +17.90 491.60 1680 ---- ---- ---- ---- 505.70 +17.80 487.90 1685 ---- ---- ---- ---- 501.80 +17.60 484.20 1690 ---- ---- ---- ---- 497.90 +17.40 480.50 1695 ---- ---- ---- ---- 494.10 +17.20 476.90 1700 ---- ---- ---- ---- 490.30 +17.10 473.20 1705 ---- ---- ---- ---- 486.50 +16.90 469.60 1710 ---- ---- ---- ---- 482.70 +16.70 466.00 1715 ---- ---- ---- ---- 478.90 +16.50 462.40 1720 ---- ---- ---- ---- 475.10 +16.30 458.80 1725 ---- ---- ---- ---- 471.30 +16.10 455.20 1730 ---- ---- ---- ---- 467.60 +16.00 451.60 1735 ---- ---- ---- ---- 463.90 +15.90 448.00 1740 ---- ---- ---- ---- 460.20 +15.70 444.50 1745 ---- ---- ---- ---- 456.50 +15.50 441.00 1750 ---- ---- ---- ---- 452.80 +15.40 437.40 1755 ---- ---- ---- ---- 449.10 +15.20 433.90 1760 ---- ---- ---- ---- 445.50 +15.10 430.40 1765 ---- ---- ---- ---- 441.80 +14.80 427.00 1770 ---- ---- ---- ---- 438.20 +14.70 423.50 1775 ---- ---- ---- ---- 434.60 +14.50 420.10 1780 ---- ---- ---- ---- 431.00 +14.40 416.60 1785 ---- ---- ---- ---- 427.50 +14.30 413.20 1790 ---- ---- ---- ---- 423.90 +14.10 409.80 1795 ---- ---- ---- ---- 420.40 +14.00 406.40 1800 ---- ---- ---- ---- 416.90 +13.80 403.10 1805 ---- ---- ---- ---- 413.50 +13.80 399.70 1810 ---- ---- ---- ---- 410.00 +13.60 396.40 1815 ---- ---- ---- ---- 406.60 +13.50 393.10 1820 ---- ---- ---- ---- 403.20 +13.40 389.80 1825 ---- ---- ---- ---- 399.80 +13.30 386.50 1830 ---- ---- ---- ---- 396.50 +13.20 383.30 1835 ---- ---- ---- ---- 393.10 +13.00 380.10 1840 ---- ---- ---- ---- 389.80 +12.90 376.90 1845 ---- ---- ---- ---- 386.60 +12.90 373.70 1850 ---- ---- ---- ---- 383.30 +12.80 370.50 1855 ---- ---- ---- ---- 380.10 +12.70 367.40 1860 ---- ---- ---- ---- 376.90 +12.60 364.30 1865 ---- ---- ---- ---- 373.70 +12.50 361.20 1870 ---- ---- ---- ---- 370.60 +12.50 358.10 1875 ---- ---- ---- ---- 367.50 +12.40 355.10 1880 ---- ---- ---- ---- 364.40 +12.30 352.10 1885 ---- ---- ---- ---- 361.40 +12.30 349.10 1890 ---- ---- ---- ---- 358.30 +12.20 346.10 1895 ---- ---- ---- ---- 355.30 +12.10 343.20 1900 ---- ---- ---- ---- 352.40 +12.10 340.30 1905 ---- ---- ---- ---- 349.40 +12.00 337.40 1910 ---- ---- ---- ---- 346.50 +11.90 334.60 1915 ---- ---- ---- ---- 343.60 +11.80 331.80 1920 ---- ---- ---- ---- 340.80 +11.80 329.00 1925 ---- ---- ---- ---- 338.00 +11.80 326.20 1930 ---- ---- ---- ---- 335.20 +11.70 323.50 1935 ---- ---- ---- ---- 332.40 +11.60 320.80 1940 ---- ---- ---- ---- 329.70 +11.50 318.20 1945 ---- ---- ---- ---- 327.00 +11.50 315.50 1950 ---- ---- ---- ---- 324.30 +11.40 312.90 1955 ---- ---- ---- ---- 321.70 +11.30 310.40 1960 ---- ---- ---- ---- 319.00 +11.20 307.80 1965 ---- ---- ---- ---- 316.50 +11.20 305.30 1970 ---- ---- ---- ---- 313.90 +11.10 302.80 1975 ---- ---- ---- ---- 311.40 +11.00 300.40 1980 ---- ---- ---- ---- 308.90 +10.90 298.00 1985 ---- ---- ---- ---- 306.40 +10.80 295.60 1990 ---- ---- ---- ---- 304.00 +10.70 293.30 1995 ---- ---- ---- ---- 301.60 +10.70 290.90 2000 ---- ---- ---- ---- 299.20 +10.60 288.60 2005 ---- ---- ---- ---- 296.90 +10.50 286.40 2010 ---- ---- ---- ---- 294.60 +10.50 284.10 2015 ---- ---- ---- ---- 292.30 +10.40 281.90 2020 ---- ---- ---- ---- 290.00 +10.20 279.80 2025 ---- ---- ---- ---- 287.80 +10.20 277.60 2030 ---- ---- ---- ---- 285.60 +10.10 275.50 2035 ---- ---- ---- ---- 283.40 +10.00 273.40 2040 ---- ---- ---- ---- 281.30 +10.00 271.30 2045 ---- ---- ---- ---- 279.20 +9.90 269.30 2050 ---- ---- ---- ---- 277.10 +9.80 267.30 2055 ---- ---- ---- ---- 275.10 +9.80 265.30 2060 ---- ---- ---- ---- 273.10 +9.70 263.40 2065 ---- ---- ---- ---- 271.10 +9.60 261.50 2070 ---- ---- ---- ---- 269.10 +9.50 259.60 2075 ---- ---- ---- ---- 267.20 +9.50 257.70 2080 ---- ---- ---- ---- 265.30 +9.40 255.90 2085 ---- ---- ---- ---- 263.50 +9.40 254.10 2090 ---- ---- ---- ---- 261.60 +9.30 252.30 2095 ---- ---- ---- ---- 259.80 +9.30 250.50 2100 ---- ---- ---- ---- 258.00 +9.20 248.80 2105 ---- ---- ---- ---- 256.30 +9.20 247.10 2110 ---- ---- ---- ---- 254.60 +9.20 245.40 2115 ---- ---- ---- ---- 252.90 +9.20 243.70 2120 ---- ---- ---- ---- 251.20 +9.10 242.10 2125 ---- ---- ---- ---- 249.60 +9.10 240.50 2130 ---- ---- ---- ---- 248.00 +9.10 238.90 2135 ---- ---- ---- ---- 246.40 +9.10 237.30 2140 ---- ---- ---- ---- 244.80 +9.00 235.80 2145 ---- ---- ---- ---- 243.30 +9.00 234.30 2150 ---- ---- ---- ---- 241.80 +9.00 232.80 2155 ---- ---- ---- ---- 240.30 +9.00 231.30 2160 ---- ---- ---- ---- 238.80 +8.90 229.90 2165 ---- ---- ---- ---- 237.40 +9.00 228.40 2170 ---- ---- ---- ---- 235.90 +8.90 227.00 2175 ---- ---- ---- ---- 234.50 +8.80 225.70 2180 ---- ---- ---- ---- 233.10 +8.80 224.30 2185 ---- ---- ---- ---- 231.80 +8.80 223.00 2190 ---- ---- ---- ---- 230.40 +8.80 221.60 2195 ---- ---- ---- ---- 229.10 +8.80 220.30 2200 ---- ---- ---- ---- 227.80 +8.80 219.00 2205 ---- ---- ---- ---- 226.50 +8.70 217.80 2210 ---- ---- ---- ---- 225.20 +8.70 216.50 2215 ---- ---- ---- ---- 224.00 +8.70 215.30 2220 ---- ---- ---- ---- 222.70 +8.60 214.10 2225 ---- ---- ---- ---- 221.50 +8.60 212.90 2230 ---- ---- ---- ---- 220.30 +8.50 211.80 2235 ---- ---- ---- ---- 219.10 +8.50 210.60 2240 ---- ---- ---- ---- 217.90 +8.40 209.50 2245 ---- ---- ---- ---- 216.70 +8.40 208.30 2250 ---- ---- ---- ---- 215.50 +8.30 207.20 2255 ---- ---- ---- ---- 214.40 +8.20 206.20 2260 ---- ---- ---- ---- 213.20 +8.10 205.10 2265 ---- ---- ---- ---- 212.10 +8.10 204.00 2270 ---- ---- ---- ---- 211.00 +8.00 203.00 2275 ---- ---- ---- ---- 209.80 +7.80 202.00 2280 ---- ---- ---- ---- 208.70 +7.80 200.90 2285 ---- ---- ---- ---- 207.70 +7.70 200.00 2290 ---- ---- ---- ---- 206.60 +7.60 199.00 2295 ---- ---- ---- ---- 205.50 +7.50 198.00 2300 ---- ---- ---- ---- 204.40 +7.40 197.00 2305 ---- ---- ---- ---- 203.40 +7.30 196.10 2310 ---- ---- ---- ---- 202.40 +7.20 195.20 2315 ---- ---- ---- ---- 201.30 +7.00 194.30 2320 ---- ---- ---- ---- 200.30 +7.00 193.30 2325 ---- ---- ---- ---- 199.30 +6.80 192.50 2330 ---- ---- ---- ---- 198.30 +6.70 191.60 2335 ---- ---- ---- ---- 197.30 +6.60 190.70 2340 ---- ---- ---- ---- 196.40 +6.60 189.80 2345 ---- ---- ---- ---- 195.40 +6.40 189.00 2350 ---- ---- ---- ---- 194.40 +6.20 188.20 2355 ---- ---- ---- ---- 193.50 +6.20 187.30 2360 ---- ---- ---- ---- 192.50 +6.00 186.50 2365 ---- ---- ---- ---- 191.60 +5.90 185.70 2370 ---- ---- ---- ---- 190.70 +5.80 184.90 2375 ---- ---- ---- ---- 189.80 +5.70 184.10 2380 ---- ---- ---- ---- 188.90 +5.60 183.30 2385 ---- ---- ---- ---- 188.00 +5.40 182.60 2390 ---- ---- ---- ---- 187.10 +5.30 181.80 2395 ---- ---- ---- ---- 186.20 +5.10 181.10 2400 ---- ---- ---- ---- 185.40 +5.10 180.30 2410 ---- ---- ---- ---- 183.70 +4.80 178.90 2420 ---- ---- ---- ---- 182.00 +4.50 177.50 2425 ---- ---- ---- ---- 181.20 +4.40 176.80 2430 ---- ---- ---- ---- 180.30 +4.20 176.10 2440 ---- ---- ---- ---- 178.70 +4.00 174.70 2450 ---- ---- ---- ---- 177.10 +3.70 173.40 2460 ---- ---- ---- ---- 175.60 +3.40 172.20 2470 ---- ---- ---- ---- 174.10 +3.20 170.90 2475 ---- ---- ---- ---- 173.30 +3.00 170.30 2480 ---- ---- ---- ---- 172.60 +2.90 169.70 2490 ---- ---- ---- ---- 171.10 +2.60 168.50 2500 ---- ---- ---- ---- 169.70 +2.40 167.30 2525 ---- ---- ---- ---- 166.20 +1.70 164.50 2550 ---- ---- ---- ---- 162.90 +1.00 161.90 2575 ---- ---- ---- ---- 159.80 +.40 159.40 2600 ---- ---- ---- ---- 156.80 -.20 157.00 2625 ---- ---- ---- ---- 154.00 -.80 154.80 2650 ---- ---- ---- ---- 151.20 -1.50 152.70 2675 ---- ---- ---- ---- 148.70 -2.00 150.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 802.90 +22.10 780.80 1375 ---- ---- ---- ---- 781.00 +22.10 758.90 1400 ---- ---- ---- ---- 759.30 +22.10 737.20 1425 ---- ---- ---- ---- 737.90 +22.00 715.90 1450 ---- ---- ---- ---- 716.70 +21.80 694.90 1475 ---- ---- ---- ---- 695.70 +21.50 674.20 1500 ---- ---- ---- ---- 675.00 +21.30 653.70 1525 ---- ---- ---- ---- 654.50 +20.90 633.60 1530 ---- ---- ---- ---- 650.50 +20.90 629.60 1540 ---- ---- ---- ---- 642.30 +20.70 621.60 1550 ---- ---- ---- ---- 634.30 +20.60 613.70 1560 ---- ---- ---- ---- 626.20 +20.30 605.90 1570 ---- ---- ---- ---- 618.20 +20.10 598.10 1575 ---- ---- ---- ---- 614.20 +20.00 594.20 1580 ---- ---- ---- ---- 610.30 +20.00 590.30 1590 ---- ---- ---- ---- 602.30 +19.70 582.60 1600 ---- ---- ---- ---- 594.50 +19.60 574.90 1610 ---- ---- ---- ---- 586.60 +19.40 567.20 1620 ---- ---- ---- ---- 578.80 +19.20 559.60 1625 ---- ---- ---- ---- 574.90 +19.00 555.90 1630 ---- ---- ---- ---- 571.00 +18.90 552.10 1635 ---- ---- ---- ---- 567.10 +18.80 548.30 1640 ---- ---- ---- ---- 563.30 +18.70 544.60 1645 ---- ---- ---- ---- 559.40 +18.50 540.90 1650 ---- ---- ---- ---- 555.60 +18.50 537.10 1655 ---- ---- ---- ---- 551.70 +18.30 533.40 1660 ---- ---- ---- ---- 547.90 +18.20 529.70 1665 ---- ---- ---- ---- 544.10 +18.10 526.00 1670 ---- ---- ---- ---- 540.30 +17.90 522.40 1675 ---- ---- ---- ---- 536.50 +17.80 518.70 1680 ---- ---- ---- ---- 532.70 +17.70 515.00 1685 ---- ---- ---- ---- 528.90 +17.50 511.40 1690 ---- ---- ---- ---- 525.10 +17.30 507.80 1695 ---- ---- ---- ---- 521.30 +17.20 504.10 1700 ---- ---- ---- ---- 517.60 +17.10 500.50 1705 ---- ---- ---- ---- 513.80 +16.90 496.90 1710 ---- ---- ---- ---- 510.10 +16.80 493.30 1715 ---- ---- ---- ---- 506.40 +16.60 489.80 1720 ---- ---- ---- ---- 502.70 +16.50 486.20 1725 ---- ---- ---- ---- 499.00 +16.40 482.60 1730 ---- ---- ---- ---- 495.30 +16.20 479.10 1735 ---- ---- ---- ---- 491.60 +16.00 475.60 1740 ---- ---- ---- ---- 487.90 +15.90 472.00 1745 ---- ---- ---- ---- 484.20 +15.70 468.50 1750 ---- ---- ---- ---- 480.60 +15.60 465.00 1755 ---- ---- ---- ---- 476.90 +15.30 461.60 1760 ---- ---- ---- ---- 473.30 +15.20 458.10 1765 ---- ---- ---- ---- 469.70 +15.10 454.60 1770 ---- ---- ---- ---- 466.00 +14.80 451.20 1775 ---- ---- ---- ---- 462.40 +14.70 447.70 1780 ---- ---- ---- ---- 458.90 +14.60 444.30 1785 ---- ---- ---- ---- 455.30 +14.40 440.90 1790 ---- ---- ---- ---- 451.80 +14.30 437.50 1795 ---- ---- ---- ---- 448.20 +14.10 434.10 1800 ---- ---- ---- ---- 444.70 +13.90 430.80 1805 ---- ---- ---- ---- 441.20 +13.80 427.40 1810 ---- ---- ---- ---- 437.70 +13.60 424.10 1815 ---- ---- ---- ---- 434.30 +13.50 420.80 1820 ---- ---- ---- ---- 430.90 +13.40 417.50 1825 ---- ---- ---- ---- 427.40 +13.20 414.20 1830 ---- ---- ---- ---- 424.00 +13.00 411.00 1835 ---- ---- ---- ---- 420.70 +13.00 407.70 1840 ---- ---- ---- ---- 417.30 +12.80 404.50 1845 ---- ---- ---- ---- 414.00 +12.70 401.30 1850 ---- ---- ---- ---- 410.70 +12.60 398.10 1855 ---- ---- ---- ---- 407.50 +12.60 394.90 1860 ---- ---- ---- ---- 404.20 +12.40 391.80 1865 ---- ---- ---- ---- 401.00 +12.30 388.70 1870 ---- ---- ---- ---- 397.80 +12.20 385.60 1875 ---- ---- ---- ---- 394.70 +12.20 382.50 1880 ---- ---- ---- ---- 391.60 +12.10 379.50 1885 ---- ---- ---- ---- 388.50 +12.10 376.40 1890 ---- ---- ---- ---- 385.40 +12.00 373.40 1895 ---- ---- ---- ---- 382.40 +11.90 370.50 1900 ---- ---- ---- ---- 379.30 +11.80 367.50 1905 ---- ---- ---- ---- 376.40 +11.80 364.60 1910 ---- ---- ---- ---- 373.40 +11.70 361.70 1915 ---- ---- ---- ---- 370.50 +11.70 358.80 1920 ---- ---- ---- ---- 367.60 +11.60 356.00 1925 ---- ---- ---- ---- 364.70 +11.50 353.20 1930 ---- ---- ---- ---- 361.90 +11.50 350.40 1935 ---- ---- ---- ---- 359.10 +11.50 347.60 1940 ---- ---- ---- ---- 356.30 +11.40 344.90 1945 ---- ---- ---- ---- 353.60 +11.40 342.20 1950 ---- ---- ---- ---- 350.90 +11.30 339.60 1955 ---- ---- ---- ---- 348.20 +11.30 336.90 1960 ---- ---- ---- ---- 345.50 +11.20 334.30 1965 ---- ---- ---- ---- 342.90 +11.10 331.80 1970 ---- ---- ---- ---- 340.30 +11.10 329.20 1975 ---- ---- ---- ---- 337.70 +11.00 326.70 1980 ---- ---- ---- ---- 335.20 +11.00 324.20 1985 ---- ---- ---- ---- 332.70 +10.90 321.80 1990 ---- ---- ---- ---- 330.20 +10.80 319.40 1995 ---- ---- ---- ---- 327.80 +10.80 317.00 2000 ---- ---- ---- ---- 325.40 +10.70 314.70 2005 ---- ---- ---- ---- 323.00 +10.70 312.30 2010 ---- ---- ---- ---- 320.60 +10.60 310.00 2015 ---- ---- ---- ---- 318.30 +10.50 307.80 2020 ---- ---- ---- ---- 316.00 +10.50 305.50 2025 ---- ---- ---- ---- 313.80 +10.50 303.30 2030 ---- ---- ---- ---- 311.50 +10.30 301.20 2035 ---- ---- ---- ---- 309.30 +10.30 299.00 2040 ---- ---- ---- ---- 307.20 +10.30 296.90 2045 ---- ---- ---- ---- 305.00 +10.20 294.80 2050 ---- ---- ---- ---- 302.90 +10.10 292.80 2055 ---- ---- ---- ---- 300.80 +10.10 290.70 2060 ---- ---- ---- ---- 298.80 +10.10 288.70 2065 ---- ---- ---- ---- 296.80 +10.00 286.80 2070 ---- ---- ---- ---- 294.80 +10.00 284.80 2075 ---- ---- ---- ---- 292.80 +9.90 282.90 2080 ---- ---- ---- ---- 290.90 +9.90 281.00 2085 ---- ---- ---- ---- 289.00 +9.90 279.10 2090 ---- ---- ---- ---- 287.10 +9.80 277.30 2095 ---- ---- ---- ---- 285.30 +9.80 275.50 2100 ---- ---- ---- ---- 283.40 +9.70 273.70 2105 ---- ---- ---- ---- 281.70 +9.70 272.00 2110 ---- ---- ---- ---- 279.90 +9.70 270.20 2115 ---- ---- ---- ---- 278.20 +9.70 268.50 2120 ---- ---- ---- ---- 276.50 +9.60 266.90 2125 ---- ---- ---- ---- 274.80 +9.60 265.20 2130 ---- ---- ---- ---- 273.20 +9.60 263.60 2135 ---- ---- ---- ---- 271.50 +9.50 262.00 2140 ---- ---- ---- ---- 270.00 +9.60 260.40 2145 ---- ---- ---- ---- 268.40 +9.50 258.90 2150 ---- ---- ---- ---- 266.90 +9.60 257.30 2155 ---- ---- ---- ---- 265.30 +9.50 255.80 2160 ---- ---- ---- ---- 263.80 +9.40 254.40 2165 ---- ---- ---- ---- 262.40 +9.50 252.90 2170 ---- ---- ---- ---- 260.90 +9.40 251.50 2175 ---- ---- ---- ---- 259.50 +9.40 250.10 2180 ---- ---- ---- ---- 258.10 +9.40 248.70 2185 ---- ---- ---- ---- 256.70 +9.40 247.30 2190 ---- ---- ---- ---- 255.40 +9.40 246.00 2195 ---- ---- ---- ---- 254.00 +9.40 244.60 2200 ---- ---- ---- ---- 252.70 +9.40 243.30 2205 ---- ---- ---- ---- 251.40 +9.40 242.00 2210 ---- ---- ---- ---- 250.10 +9.30 240.80 2215 ---- ---- ---- ---- 248.80 +9.30 239.50 2220 ---- ---- ---- ---- 247.60 +9.30 238.30 2225 ---- ---- ---- ---- 246.40 +9.30 237.10 2230 ---- ---- ---- ---- 245.10 +9.20 235.90 2235 ---- ---- ---- ---- 243.90 +9.20 234.70 2240 ---- ---- ---- ---- 242.70 +9.10 233.60 2245 ---- ---- ---- ---- 241.60 +9.10 232.50 2250 ---- ---- ---- ---- 240.40 +9.10 231.30 2255 ---- ---- ---- ---- 239.20 +9.00 230.20 2260 ---- ---- ---- ---- 238.10 +9.00 229.10 2265 ---- ---- ---- ---- 237.00 +8.90 228.10 2270 ---- ---- ---- ---- 235.80 +8.80 227.00 2275 ---- ---- ---- ---- 234.70 +8.70 226.00 2280 ---- ---- ---- ---- 233.60 +8.70 224.90 2285 ---- ---- ---- ---- 232.50 +8.60 223.90 2290 ---- ---- ---- ---- 231.50 +8.60 222.90 2295 ---- ---- ---- ---- 230.40 +8.50 221.90 2300 ---- ---- ---- ---- 229.30 +8.30 221.00 2305 ---- ---- ---- ---- 228.30 +8.30 220.00 2310 ---- ---- ---- ---- 227.20 +8.10 219.10 2315 ---- ---- ---- ---- 226.20 +8.10 218.10 2320 ---- ---- ---- ---- 225.20 +8.00 217.20 2325 ---- ---- ---- ---- 224.20 +7.90 216.30 2330 ---- ---- ---- ---- 223.20 +7.80 215.40 2335 ---- ---- ---- ---- 222.20 +7.70 214.50 2340 ---- ---- ---- ---- 221.20 +7.60 213.60 2345 ---- ---- ---- ---- 220.30 +7.60 212.70 2350 ---- ---- ---- ---- 219.30 +7.50 211.80 2355 ---- ---- ---- ---- 218.30 +7.30 211.00 2360 ---- ---- ---- ---- 217.40 +7.30 210.10 2365 ---- ---- ---- ---- 216.50 +7.20 209.30 2370 ---- ---- ---- ---- 215.50 +7.00 208.50 2375 ---- ---- ---- ---- 214.60 +7.00 207.60 2380 ---- ---- ---- ---- 213.70 +6.90 206.80 2385 ---- ---- ---- ---- 212.80 +6.80 206.00 2390 ---- ---- ---- ---- 211.90 +6.70 205.20 2400 ---- ---- ---- ---- 210.20 +6.60 203.60 2410 ---- ---- ---- ---- 208.50 +6.40 202.10 2420 ---- ---- ---- ---- 206.80 +6.20 200.60 2425 ---- ---- ---- ---- 205.90 +6.10 199.80 2430 ---- ---- ---- ---- 205.10 +6.00 199.10 2440 ---- ---- ---- ---- 203.50 +5.80 197.70 2450 ---- ---- ---- ---- 201.90 +5.70 196.20 2460 ---- ---- ---- ---- 200.40 +5.50 194.90 2470 ---- ---- ---- ---- 198.80 +5.30 193.50 2475 ---- ---- ---- ---- 198.10 +5.30 192.80 2480 ---- ---- ---- ---- 197.30 +5.10 192.20 2500 ---- ---- ---- ---- 194.40 +4.80 189.60 2525 ---- ---- ---- ---- 190.90 +4.40 186.50 2550 ---- ---- ---- ---- 187.60 +4.00 183.60 2575 ---- ---- ---- ---- 184.40 +3.60 180.80 2600 ---- ---- ---- ---- 181.40 +3.30 178.10 2625 ---- ---- ---- ---- 178.50 +2.90 175.60 2650 ---- ---- ---- ---- 175.70 +2.50 173.20 2675 ---- ---- ---- ---- 173.10 +2.10 171.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 820.70 +26.00 794.70 1375 ---- ---- ---- ---- 799.20 +26.10 773.10 1400 ---- ---- ---- ---- 777.80 +25.90 751.90 1425 ---- ---- ---- ---- 756.70 +25.70 731.00 1450 ---- ---- ---- ---- 735.80 +25.50 710.30 1475 ---- ---- ---- ---- 715.00 +25.10 689.90 1500 ---- ---- ---- ---- 694.40 +24.50 669.90 1525 ---- ---- ---- ---- 674.10 +24.10 650.00 1550 ---- ---- ---- ---- 653.90 +23.40 630.50 1560 ---- ---- ---- ---- 645.90 +23.10 622.80 1570 ---- ---- ---- ---- 637.90 +22.80 615.10 1575 ---- ---- ---- ---- 633.90 +22.60 611.30 1580 ---- ---- ---- ---- 629.90 +22.50 607.40 1590 ---- ---- ---- ---- 622.00 +22.20 599.80 1600 ---- ---- ---- ---- 614.10 +21.80 592.30 1610 ---- ---- ---- ---- 606.20 +21.50 584.70 1620 ---- ---- ---- ---- 598.40 +21.10 577.30 1625 ---- ---- ---- ---- 594.50 +21.00 573.50 1630 ---- ---- ---- ---- 590.60 +20.80 569.80 1640 ---- ---- ---- ---- 582.80 +20.40 562.40 1650 ---- ---- ---- ---- 575.00 +19.90 555.10 1655 ---- ---- ---- ---- 571.20 +19.80 551.40 1660 ---- ---- ---- ---- 567.30 +19.50 547.80 1665 ---- ---- ---- ---- 563.50 +19.40 544.10 1670 ---- ---- ---- ---- 559.60 +19.10 540.50 1675 ---- ---- ---- ---- 555.80 +18.90 536.90 1680 ---- ---- ---- ---- 552.00 +18.70 533.30 1685 ---- ---- ---- ---- 548.20 +18.50 529.70 1690 ---- ---- ---- ---- 544.40 +18.30 526.10 1695 ---- ---- ---- ---- 540.60 +18.10 522.50 1700 ---- ---- ---- ---- 536.80 +17.80 519.00 1705 ---- ---- ---- ---- 533.10 +17.70 515.40 1710 ---- ---- ---- ---- 529.30 +17.40 511.90 1715 ---- ---- ---- ---- 525.60 +17.30 508.30 1720 ---- ---- ---- ---- 521.90 +17.10 504.80 1725 ---- ---- ---- ---- 518.10 +16.80 501.30 1730 ---- ---- ---- ---- 514.40 +16.60 497.80 1735 ---- ---- ---- ---- 510.70 +16.40 494.30 1740 ---- ---- ---- ---- 507.10 +16.30 490.80 1745 ---- ---- ---- ---- 503.40 +16.00 487.40 1750 ---- ---- ---- ---- 499.70 +15.80 483.90 1755 ---- ---- ---- ---- 496.10 +15.70 480.40 1760 ---- ---- ---- ---- 492.50 +15.50 477.00 1765 ---- ---- ---- ---- 488.80 +15.20 473.60 1770 ---- ---- ---- ---- 485.20 +15.00 470.20 1775 ---- ---- ---- ---- 481.70 +14.90 466.80 1780 ---- ---- ---- ---- 478.10 +14.70 463.40 1785 ---- ---- ---- ---- 474.50 +14.50 460.00 1790 ---- ---- ---- ---- 471.00 +14.40 456.60 1795 ---- ---- ---- ---- 467.50 +14.20 453.30 1800 ---- ---- ---- ---- 464.00 +14.10 449.90 1805 ---- ---- ---- ---- 460.50 +13.90 446.60 1810 ---- ---- ---- ---- 457.10 +13.80 443.30 1815 ---- ---- ---- ---- 453.60 +13.60 440.00 1820 ---- ---- ---- ---- 450.20 +13.40 436.80 1825 ---- ---- ---- ---- 446.80 +13.30 433.50 1830 ---- ---- ---- ---- 443.40 +13.20 430.20 1835 ---- ---- ---- ---- 440.10 +13.10 427.00 1840 ---- ---- ---- ---- 436.70 +12.90 423.80 1845 ---- ---- ---- ---- 433.40 +12.80 420.60 1850 ---- ---- ---- ---- 430.20 +12.70 417.50 1855 ---- ---- ---- ---- 426.90 +12.60 414.30 1860 ---- ---- ---- ---- 423.70 +12.50 411.20 1865 ---- ---- ---- ---- 420.50 +12.40 408.10 1870 ---- ---- ---- ---- 417.30 +12.30 405.00 1875 ---- ---- ---- ---- 414.20 +12.30 401.90 1880 ---- ---- ---- ---- 411.00 +12.10 398.90 1885 ---- ---- ---- ---- 407.90 +12.10 395.80 1890 ---- ---- ---- ---- 404.90 +12.10 392.80 1895 ---- ---- ---- ---- 401.80 +11.90 389.90 1900 ---- ---- ---- ---- 398.80 +11.90 386.90 1905 ---- ---- ---- ---- 395.90 +11.90 384.00 1910 ---- ---- ---- ---- 392.90 +11.80 381.10 1915 ---- ---- ---- ---- 390.00 +11.80 378.20 1920 ---- ---- ---- ---- 387.10 +11.70 375.40 1925 ---- ---- ---- ---- 384.20 +11.60 372.60 1930 ---- ---- ---- ---- 381.40 +11.60 369.80 1935 ---- ---- ---- ---- 378.60 +11.60 367.00 1940 ---- ---- ---- ---- 375.80 +11.50 364.30 1945 ---- ---- ---- ---- 373.10 +11.50 361.60 1950 ---- ---- ---- ---- 370.30 +11.40 358.90 1955 ---- ---- ---- ---- 367.70 +11.40 356.30 1960 ---- ---- ---- ---- 365.00 +11.40 353.60 1965 ---- ---- ---- ---- 362.40 +11.30 351.10 1970 ---- ---- ---- ---- 359.80 +11.30 348.50 1975 ---- ---- ---- ---- 357.20 +11.20 346.00 1980 ---- ---- ---- ---- 354.70 +11.20 343.50 1985 ---- ---- ---- ---- 352.10 +11.00 341.10 1990 ---- ---- ---- ---- 349.70 +11.10 338.60 1995 ---- ---- ---- ---- 347.20 +11.00 336.20 2000 ---- ---- ---- ---- 344.80 +10.90 333.90 2005 ---- ---- ---- ---- 342.40 +10.90 331.50 2010 ---- ---- ---- ---- 340.00 +10.80 329.20 2015 ---- ---- ---- ---- 337.70 +10.70 327.00 2020 ---- ---- ---- ---- 335.40 +10.70 324.70 2025 ---- ---- ---- ---- 333.10 +10.60 322.50 2030 ---- ---- ---- ---- 330.90 +10.60 320.30 2035 ---- ---- ---- ---- 328.70 +10.50 318.20 2040 ---- ---- ---- ---- 326.50 +10.40 316.10 2045 ---- ---- ---- ---- 324.30 +10.30 314.00 2050 ---- ---- ---- ---- 322.20 +10.30 311.90 2055 ---- ---- ---- ---- 320.10 +10.20 309.90 2060 ---- ---- ---- ---- 318.10 +10.20 307.90 2065 ---- ---- ---- ---- 316.00 +10.10 305.90 2070 ---- ---- ---- ---- 314.00 +10.10 303.90 2075 ---- ---- ---- ---- 312.10 +10.10 302.00 2080 ---- ---- ---- ---- 310.10 +10.00 300.10 2085 ---- ---- ---- ---- 308.20 +9.90 298.30 2090 ---- ---- ---- ---- 306.30 +9.90 296.40 2095 ---- ---- ---- ---- 304.50 +9.90 294.60 2100 ---- ---- ---- ---- 302.70 +9.90 292.80 2105 ---- ---- ---- ---- 300.90 +9.80 291.10 2110 ---- ---- ---- ---- 299.10 +9.80 289.30 2115 ---- ---- ---- ---- 297.40 +9.80 287.60 2120 ---- ---- ---- ---- 295.70 +9.70 286.00 2125 ---- ---- ---- ---- 294.00 +9.70 284.30 2130 ---- ---- ---- ---- 292.30 +9.60 282.70 2135 ---- ---- ---- ---- 290.70 +9.60 281.10 2140 ---- ---- ---- ---- 289.10 +9.60 279.50 2145 ---- ---- ---- ---- 287.60 +9.60 278.00 2150 ---- ---- ---- ---- 286.00 +9.60 276.40 2155 ---- ---- ---- ---- 284.50 +9.60 274.90 2160 ---- ---- ---- ---- 283.00 +9.50 273.50 2165 ---- ---- ---- ---- 281.60 +9.60 272.00 2170 ---- ---- ---- ---- 280.10 +9.50 270.60 2175 ---- ---- ---- ---- 278.70 +9.50 269.20 2180 ---- ---- ---- ---- 277.30 +9.50 267.80 2185 ---- ---- ---- ---- 276.00 +9.60 266.40 2190 ---- ---- ---- ---- 274.60 +9.50 265.10 2195 ---- ---- ---- ---- 273.30 +9.50 263.80 2200 ---- ---- ---- ---- 272.00 +9.50 262.50 2205 ---- ---- ---- ---- 270.70 +9.50 261.20 2210 ---- ---- ---- ---- 269.40 +9.50 259.90 2215 ---- ---- ---- ---- 268.20 +9.50 258.70 2220 ---- ---- ---- ---- 266.90 +9.40 257.50 2225 ---- ---- ---- ---- 265.70 +9.40 256.30 2230 ---- ---- ---- ---- 264.50 +9.40 255.10 2235 ---- ---- ---- ---- 263.30 +9.30 254.00 2240 ---- ---- ---- ---- 262.20 +9.40 252.80 2245 ---- ---- ---- ---- 261.00 +9.30 251.70 2250 ---- ---- ---- ---- 259.90 +9.30 250.60 2255 ---- ---- ---- ---- 258.70 +9.20 249.50 2260 ---- ---- ---- ---- 257.60 +9.20 248.40 2265 ---- ---- ---- ---- 256.50 +9.10 247.40 2270 ---- ---- ---- ---- 255.40 +9.10 246.30 2275 ---- ---- ---- ---- 254.30 +9.00 245.30 2280 ---- ---- ---- ---- 253.30 +9.00 244.30 2285 ---- ---- ---- ---- 252.20 +8.90 243.30 2290 ---- ---- ---- ---- 251.10 +8.80 242.30 2295 ---- ---- ---- ---- 250.10 +8.80 241.30 2300 ---- ---- ---- ---- 249.10 +8.70 240.40 2305 ---- ---- ---- ---- 248.00 +8.60 239.40 2310 ---- ---- ---- ---- 247.00 +8.50 238.50 2315 ---- ---- ---- ---- 246.00 +8.40 237.60 2320 ---- ---- ---- ---- 245.00 +8.30 236.70 2325 ---- ---- ---- ---- 244.00 +8.20 235.80 2330 ---- ---- ---- ---- 243.10 +8.20 234.90 2335 ---- ---- ---- ---- 242.10 +8.10 234.00 2340 ---- ---- ---- ---- 241.10 +8.00 233.10 2345 ---- ---- ---- ---- 240.20 +7.90 232.30 2350 ---- ---- ---- ---- 239.20 +7.80 231.40 2355 ---- ---- ---- ---- 238.30 +7.70 230.60 2360 ---- ---- ---- ---- 237.40 +7.60 229.80 2365 ---- ---- ---- ---- 236.50 +7.60 228.90 2370 ---- ---- ---- ---- 235.60 +7.50 228.10 2375 ---- ---- ---- ---- 234.70 +7.40 227.30 2380 ---- ---- ---- ---- 233.80 +7.30 226.50 2385 ---- ---- ---- ---- 232.90 +7.20 225.70 2390 ---- ---- ---- ---- 232.00 +7.00 225.00 2395 ---- ---- ---- ---- 231.20 +7.00 224.20 2400 ---- ---- ---- ---- 230.30 +6.90 223.40 2410 ---- ---- ---- ---- 228.70 +6.80 221.90 2420 ---- ---- ---- ---- 227.00 +6.50 220.50 2425 ---- ---- ---- ---- 226.20 +6.50 219.70 2430 ---- ---- ---- ---- 225.40 +6.40 219.00 2440 ---- ---- ---- ---- 223.80 +6.20 217.60 2450 ---- ---- ---- ---- 222.20 +6.00 216.20 2460 ---- ---- ---- ---- 220.70 +5.80 214.90 2470 ---- ---- ---- ---- 219.20 +5.70 213.50 2475 ---- ---- ---- ---- 218.50 +5.60 212.90 2480 ---- ---- ---- ---- 217.70 +5.50 212.20 2490 ---- ---- ---- ---- 216.30 +5.30 211.00 2500 ---- ---- ---- ---- 214.90 +5.20 209.70 2525 ---- ---- ---- ---- 211.50 +4.80 206.70 2550 ---- ---- ---- ---- 208.20 +4.30 203.90 2575 ---- ---- ---- ---- 205.10 +3.90 201.20 2600 ---- ---- ---- ---- 202.10 +3.50 198.60 2625 ---- ---- ---- ---- 199.30 +3.20 196.10 2650 ---- ---- ---- ---- 196.60 +2.80 193.80 2675 ---- ---- ---- ---- 194.10 +2.50 191.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 818.40 +23.80 794.60 1400 ---- ---- ---- ---- 797.30 +23.60 773.70 1425 ---- ---- ---- ---- 776.50 +23.50 753.00 1450 ---- ---- ---- ---- 756.00 +23.40 732.60 1475 ---- ---- ---- ---- 735.60 +23.10 712.50 1500 ---- ---- ---- ---- 715.40 +22.70 692.70 1525 ---- ---- ---- ---- 695.50 +22.40 673.10 1550 ---- ---- ---- ---- 675.70 +21.90 653.80 1570 ---- ---- ---- ---- 660.10 +21.50 638.60 1575 ---- ---- ---- ---- 656.20 +21.40 634.80 1580 ---- ---- ---- ---- 652.30 +21.30 631.00 1590 ---- ---- ---- ---- 644.60 +21.10 623.50 1600 ---- ---- ---- ---- 636.90 +20.90 616.00 1610 ---- ---- ---- ---- 629.20 +20.60 608.60 1620 ---- ---- ---- ---- 621.50 +20.40 601.10 1625 ---- ---- ---- ---- 617.70 +20.20 597.50 1630 ---- ---- ---- ---- 613.90 +20.10 593.80 1640 ---- ---- ---- ---- 606.40 +19.90 586.50 1650 ---- ---- ---- ---- 598.80 +19.60 579.20 1660 ---- ---- ---- ---- 591.30 +19.40 571.90 1670 ---- ---- ---- ---- 583.80 +19.10 564.70 1675 ---- ---- ---- ---- 580.10 +19.00 561.10 1680 ---- ---- ---- ---- 576.40 +18.80 557.60 1685 ---- ---- ---- ---- 572.60 +18.60 554.00 1690 ---- ---- ---- ---- 568.90 +18.50 550.40 1695 ---- ---- ---- ---- 565.20 +18.30 546.90 1700 ---- ---- ---- ---- 561.60 +18.20 543.40 1705 ---- ---- ---- ---- 557.90 +18.10 539.80 1710 ---- ---- ---- ---- 554.20 +17.90 536.30 1715 ---- ---- ---- ---- 550.50 +17.70 532.80 1720 ---- ---- ---- ---- 546.90 +17.60 529.30 1725 ---- ---- ---- ---- 543.20 +17.40 525.80 1730 ---- ---- ---- ---- 539.60 +17.30 522.30 1735 ---- ---- ---- ---- 536.00 +17.10 518.90 1740 ---- ---- ---- ---- 532.30 +16.90 515.40 1745 ---- ---- ---- ---- 528.70 +16.70 512.00 1750 ---- ---- ---- ---- 525.10 +16.60 508.50 1755 ---- ---- ---- ---- 521.50 +16.40 505.10 1760 ---- ---- ---- ---- 517.90 +16.20 501.70 1765 ---- ---- ---- ---- 514.30 +16.00 498.30 1770 ---- ---- ---- ---- 510.80 +15.90 494.90 1775 ---- ---- ---- ---- 507.20 +15.70 491.50 1780 ---- ---- ---- ---- 503.60 +15.50 488.10 1785 ---- ---- ---- ---- 500.10 +15.30 484.80 1790 ---- ---- ---- ---- 496.60 +15.20 481.40 1795 ---- ---- ---- ---- 493.00 +14.90 478.10 1800 ---- ---- ---- ---- 489.50 +14.80 474.70 1805 ---- ---- ---- ---- 486.00 +14.60 471.40 1810 ---- ---- ---- ---- 482.60 +14.50 468.10 1815 ---- ---- ---- ---- 479.10 +14.30 464.80 1820 ---- ---- ---- ---- 475.60 +14.10 461.50 1825 ---- ---- ---- ---- 472.20 +14.00 458.20 1830 ---- ---- ---- ---- 468.80 +13.80 455.00 1835 ---- ---- ---- ---- 465.40 +13.60 451.80 1840 ---- ---- ---- ---- 462.00 +13.50 448.50 1845 ---- ---- ---- ---- 458.60 +13.30 445.30 1850 ---- ---- ---- ---- 455.30 +13.20 442.10 1855 ---- ---- ---- ---- 452.00 +13.00 439.00 1860 ---- ---- ---- ---- 448.70 +12.90 435.80 1865 ---- ---- ---- ---- 445.40 +12.70 432.70 1870 ---- ---- ---- ---- 442.20 +12.70 429.50 1875 ---- ---- ---- ---- 439.00 +12.50 426.50 1880 ---- ---- ---- ---- 435.80 +12.40 423.40 1885 ---- ---- ---- ---- 432.60 +12.30 420.30 1890 ---- ---- ---- ---- 429.50 +12.20 417.30 1895 ---- ---- ---- ---- 426.40 +12.10 414.30 1900 ---- ---- ---- ---- 423.30 +12.00 411.30 1905 ---- ---- ---- ---- 420.20 +11.90 408.30 1910 ---- ---- ---- ---- 417.20 +11.90 405.30 1915 ---- ---- ---- ---- 414.20 +11.80 402.40 1920 ---- ---- ---- ---- 411.20 +11.70 399.50 1925 ---- ---- ---- ---- 408.30 +11.70 396.60 1930 ---- ---- ---- ---- 405.40 +11.60 393.80 1935 ---- ---- ---- ---- 402.50 +11.50 391.00 1940 ---- ---- ---- ---- 399.70 +11.50 388.20 1945 ---- ---- ---- ---- 396.90 +11.50 385.40 1950 ---- ---- ---- ---- 394.10 +11.40 382.70 1955 ---- ---- ---- ---- 391.30 +11.30 380.00 1960 ---- ---- ---- ---- 388.60 +11.30 377.30 1965 ---- ---- ---- ---- 385.90 +11.30 374.60 1970 ---- ---- ---- ---- 383.20 +11.20 372.00 1975 ---- ---- ---- ---- 380.60 +11.20 369.40 1980 ---- ---- ---- ---- 378.00 +11.20 366.80 1985 ---- ---- ---- ---- 375.40 +11.10 364.30 1990 ---- ---- ---- ---- 372.90 +11.10 361.80 1995 ---- ---- ---- ---- 370.40 +11.00 359.40 2000 ---- ---- ---- ---- 367.90 +11.00 356.90 2005 ---- ---- ---- ---- 365.40 +10.90 354.50 2010 ---- ---- ---- ---- 363.00 +10.80 352.20 2015 ---- ---- ---- ---- 360.60 +10.80 349.80 2020 ---- ---- ---- ---- 358.20 +10.70 347.50 2025 ---- ---- ---- ---- 355.90 +10.70 345.20 2030 ---- ---- ---- ---- 353.60 +10.60 343.00 2035 ---- ---- ---- ---- 351.30 +10.50 340.80 2040 ---- ---- ---- ---- 349.10 +10.50 338.60 2045 ---- ---- ---- ---- 346.90 +10.50 336.40 2050 ---- ---- ---- ---- 344.70 +10.40 334.30 2055 ---- ---- ---- ---- 342.50 +10.30 332.20 2060 ---- ---- ---- ---- 340.40 +10.30 330.10 2065 ---- ---- ---- ---- 338.30 +10.20 328.10 2070 ---- ---- ---- ---- 336.30 +10.20 326.10 2075 ---- ---- ---- ---- 334.30 +10.20 324.10 2080 ---- ---- ---- ---- 332.30 +10.20 322.10 2085 ---- ---- ---- ---- 330.30 +10.10 320.20 2090 ---- ---- ---- ---- 328.30 +10.00 318.30 2095 ---- ---- ---- ---- 326.40 +9.90 316.50 2100 ---- ---- ---- ---- 324.60 +10.00 314.60 2105 ---- ---- ---- ---- 322.70 +9.90 312.80 2110 ---- ---- ---- ---- 320.90 +9.90 311.00 2115 ---- ---- ---- ---- 319.10 +9.80 309.30 2120 ---- ---- ---- ---- 317.30 +9.80 307.50 2125 ---- ---- ---- ---- 315.60 +9.80 305.80 2130 ---- ---- ---- ---- 313.90 +9.70 304.20 2135 ---- ---- ---- ---- 312.20 +9.70 302.50 2140 ---- ---- ---- ---- 310.60 +9.70 300.90 2145 ---- ---- ---- ---- 309.00 +9.70 299.30 2150 ---- ---- ---- ---- 307.40 +9.70 297.70 2155 ---- ---- ---- ---- 305.80 +9.60 296.20 2160 ---- ---- ---- ---- 304.30 +9.70 294.60 2165 ---- ---- ---- ---- 302.80 +9.70 293.10 2170 ---- ---- ---- ---- 301.30 +9.60 291.70 2175 ---- ---- ---- ---- 299.90 +9.70 290.20 2180 ---- ---- ---- ---- 298.40 +9.60 288.80 2185 ---- ---- ---- ---- 297.00 +9.60 287.40 2190 ---- ---- ---- ---- 295.70 +9.70 286.00 2195 ---- ---- ---- ---- 294.30 +9.70 284.60 2200 ---- ---- ---- ---- 293.00 +9.70 283.30 2205 ---- ---- ---- ---- 291.70 +9.70 282.00 2210 ---- ---- ---- ---- 290.40 +9.70 280.70 2215 ---- ---- ---- ---- 289.10 +9.70 279.40 2220 ---- ---- ---- ---- 287.90 +9.80 278.10 2225 ---- ---- ---- ---- 286.60 +9.70 276.90 2230 ---- ---- ---- ---- 285.40 +9.70 275.70 2235 ---- ---- ---- ---- 284.20 +9.70 274.50 2240 ---- ---- ---- ---- 283.00 +9.70 273.30 2245 ---- ---- ---- ---- 281.90 +9.70 272.20 2250 ---- ---- ---- ---- 280.70 +9.70 271.00 2255 ---- ---- ---- ---- 279.60 +9.70 269.90 2260 ---- ---- ---- ---- 278.50 +9.70 268.80 2265 ---- ---- ---- ---- 277.40 +9.70 267.70 2270 ---- ---- ---- ---- 276.30 +9.60 266.70 2275 ---- ---- ---- ---- 275.20 +9.60 265.60 2280 ---- ---- ---- ---- 274.10 +9.50 264.60 2285 ---- ---- ---- ---- 273.10 +9.50 263.60 2290 ---- ---- ---- ---- 272.00 +9.40 262.60 2295 ---- ---- ---- ---- 271.00 +9.40 261.60 2300 ---- ---- ---- ---- 270.00 +9.30 260.70 2305 ---- ---- ---- ---- 269.00 +9.30 259.70 2310 ---- ---- ---- ---- 267.90 +9.10 258.80 2315 ---- ---- ---- ---- 266.90 +9.00 257.90 2320 ---- ---- ---- ---- 266.00 +9.00 257.00 2325 ---- ---- ---- ---- 265.00 +8.90 256.10 2330 ---- ---- ---- ---- 264.00 +8.80 255.20 2335 ---- ---- ---- ---- 263.10 +8.80 254.30 2340 ---- ---- ---- ---- 262.10 +8.60 253.50 2345 ---- ---- ---- ---- 261.20 +8.60 252.60 2350 ---- ---- ---- ---- 260.20 +8.40 251.80 2355 ---- ---- ---- ---- 259.30 +8.30 251.00 2360 ---- ---- ---- ---- 258.40 +8.20 250.20 2365 ---- ---- ---- ---- 257.50 +8.10 249.40 2370 ---- ---- ---- ---- 256.60 +8.00 248.60 2375 ---- ---- ---- ---- 255.70 +7.80 247.90 2380 ---- ---- ---- ---- 254.80 +7.70 247.10 2385 ---- ---- ---- ---- 253.90 +7.50 246.40 2390 ---- ---- ---- ---- 253.10 +7.50 245.60 2395 ---- ---- ---- ---- 252.20 +7.30 244.90 2400 ---- ---- ---- ---- 251.40 +7.20 244.20 2405 ---- ---- ---- ---- 250.50 +7.00 243.50 2410 ---- ---- ---- ---- 249.70 +6.90 242.80 2420 ---- ---- ---- ---- 248.10 +6.70 241.40 2425 ---- ---- ---- ---- 247.30 +6.50 240.80 2430 ---- ---- ---- ---- 246.50 +6.40 240.10 2440 ---- ---- ---- ---- 244.90 +6.10 238.80 2450 ---- ---- ---- ---- 243.30 +5.70 237.60 2460 ---- ---- ---- ---- 241.80 +5.50 236.30 2470 ---- ---- ---- ---- 240.30 +5.10 235.20 2475 ---- ---- ---- ---- 239.60 +5.00 234.60 2480 ---- ---- ---- ---- 238.90 +4.90 234.00 2490 ---- ---- ---- ---- 237.40 +4.50 232.90 2500 ---- ---- ---- ---- 236.00 +4.20 231.80 2525 ---- ---- ---- ---- 232.60 +3.40 229.20 2550 ---- ---- ---- ---- 229.40 +2.70 226.70 2575 ---- ---- ---- ---- 226.30 +1.90 224.40 2600 ---- ---- ---- ---- 223.40 +1.20 222.20 2625 ---- ---- ---- ---- 220.60 +.40 220.20 2650 ---- ---- ---- ---- 217.90 -.40 218.30 2675 ---- ---- ---- ---- 215.30 -1.20 216.50 2700 ---- ---- ---- ---- 212.90 -1.90 214.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 812.40 +24.50 787.90 1425 ---- ---- ---- ---- 791.90 +24.30 767.60 1450 ---- ---- ---- ---- 771.60 +24.10 747.50 1475 ---- ---- ---- ---- 751.50 +23.90 727.60 1500 ---- ---- ---- ---- 731.50 +23.40 708.10 1525 ---- ---- ---- ---- 711.80 +23.00 688.80 1550 ---- ---- ---- ---- 692.30 +22.60 669.70 1575 ---- ---- ---- ---- 673.00 +22.10 650.90 1580 ---- ---- ---- ---- 669.10 +21.90 647.20 1590 ---- ---- ---- ---- 661.50 +21.80 639.70 1600 ---- ---- ---- ---- 653.90 +21.50 632.40 1610 ---- ---- ---- ---- 646.30 +21.30 625.00 1620 ---- ---- ---- ---- 638.70 +21.00 617.70 1625 ---- ---- ---- ---- 634.90 +20.90 614.00 1630 ---- ---- ---- ---- 631.20 +20.80 610.40 1640 ---- ---- ---- ---- 623.60 +20.40 603.20 1650 ---- ---- ---- ---- 616.20 +20.20 596.00 1660 ---- ---- ---- ---- 608.70 +19.90 588.80 1670 ---- ---- ---- ---- 601.30 +19.60 581.70 1675 ---- ---- ---- ---- 597.60 +19.50 578.10 1680 ---- ---- ---- ---- 593.90 +19.30 574.60 1685 ---- ---- ---- ---- 590.20 +19.10 571.10 1690 ---- ---- ---- ---- 586.60 +19.10 567.50 1695 ---- ---- ---- ---- 582.90 +18.90 564.00 1700 ---- ---- ---- ---- 579.20 +18.70 560.50 1705 ---- ---- ---- ---- 575.60 +18.60 557.00 1710 ---- ---- ---- ---- 571.90 +18.30 553.60 1715 ---- ---- ---- ---- 568.30 +18.20 550.10 1720 ---- ---- ---- ---- 564.70 +18.10 546.60 1725 ---- ---- ---- ---- 561.10 +17.90 543.20 1730 ---- ---- ---- ---- 557.50 +17.80 539.70 1735 ---- ---- ---- ---- 553.80 +17.50 536.30 1740 ---- ---- ---- ---- 550.30 +17.40 532.90 1745 ---- ---- ---- ---- 546.70 +17.20 529.50 1750 ---- ---- ---- ---- 543.10 +17.00 526.10 1755 ---- ---- ---- ---- 539.50 +16.80 522.70 1760 ---- ---- ---- ---- 535.90 +16.60 519.30 1765 ---- ---- ---- ---- 532.40 +16.50 515.90 1770 ---- ---- ---- ---- 528.80 +16.30 512.50 1775 ---- ---- ---- ---- 525.30 +16.10 509.20 1780 ---- ---- ---- ---- 521.80 +16.00 505.80 1785 ---- ---- ---- ---- 518.20 +15.70 502.50 1790 ---- ---- ---- ---- 514.70 +15.50 499.20 1795 ---- ---- ---- ---- 511.20 +15.40 495.80 1800 ---- ---- ---- ---- 507.70 +15.20 492.50 1805 ---- ---- ---- ---- 504.20 +15.00 489.20 1810 ---- ---- ---- ---- 500.70 +14.80 485.90 1815 ---- ---- ---- ---- 497.30 +14.60 482.70 1820 ---- ---- ---- ---- 493.80 +14.40 479.40 1825 ---- ---- ---- ---- 490.40 +14.20 476.20 1830 ---- ---- ---- ---- 487.00 +14.10 472.90 1835 ---- ---- ---- ---- 483.60 +13.90 469.70 1840 ---- ---- ---- ---- 480.20 +13.70 466.50 1845 ---- ---- ---- ---- 476.80 +13.50 463.30 1850 ---- ---- ---- ---- 473.50 +13.40 460.10 1855 ---- ---- ---- ---- 470.20 +13.30 456.90 1860 ---- ---- ---- ---- 466.90 +13.10 453.80 1865 ---- ---- ---- ---- 463.60 +12.90 450.70 1870 ---- ---- ---- ---- 460.30 +12.80 447.50 1875 ---- ---- ---- ---- 457.10 +12.60 444.50 1880 ---- ---- ---- ---- 453.90 +12.50 441.40 1885 ---- ---- ---- ---- 450.70 +12.40 438.30 1890 ---- ---- ---- ---- 447.60 +12.30 435.30 1895 ---- ---- ---- ---- 444.40 +12.10 432.30 1900 ---- ---- ---- ---- 441.30 +12.00 429.30 1905 ---- ---- ---- ---- 438.30 +12.00 426.30 1910 ---- ---- ---- ---- 435.20 +11.90 423.30 1915 ---- ---- ---- ---- 432.20 +11.80 420.40 1920 ---- ---- ---- ---- 429.20 +11.70 417.50 1925 ---- ---- ---- ---- 426.30 +11.70 414.60 1930 ---- ---- ---- ---- 423.30 +11.60 411.70 1935 ---- ---- ---- ---- 420.40 +11.50 408.90 1940 ---- ---- ---- ---- 417.60 +11.50 406.10 1945 ---- ---- ---- ---- 414.70 +11.40 403.30 1950 ---- ---- ---- ---- 411.90 +11.40 400.50 1955 ---- ---- ---- ---- 409.20 +11.40 397.80 1960 ---- ---- ---- ---- 406.40 +11.30 395.10 1965 ---- ---- ---- ---- 403.70 +11.30 392.40 1970 ---- ---- ---- ---- 401.00 +11.20 389.80 1975 ---- ---- ---- ---- 398.40 +11.20 387.20 1980 ---- ---- ---- ---- 395.70 +11.10 384.60 1985 ---- ---- ---- ---- 393.10 +11.10 382.00 1990 ---- ---- ---- ---- 390.60 +11.10 379.50 1995 ---- ---- ---- ---- 388.10 +11.10 377.00 2000 ---- ---- ---- ---- 385.50 +11.00 374.50 2005 ---- ---- ---- ---- 383.10 +11.00 372.10 2010 ---- ---- ---- ---- 380.60 +10.90 369.70 2015 ---- ---- ---- ---- 378.20 +10.90 367.30 2020 ---- ---- ---- ---- 375.80 +10.80 365.00 2025 ---- ---- ---- ---- 373.50 +10.80 362.70 2030 ---- ---- ---- ---- 371.20 +10.80 360.40 2035 ---- ---- ---- ---- 368.90 +10.70 358.20 2040 ---- ---- ---- ---- 366.60 +10.60 356.00 2045 ---- ---- ---- ---- 364.40 +10.60 353.80 2050 ---- ---- ---- ---- 362.20 +10.50 351.70 2055 ---- ---- ---- ---- 360.00 +10.50 349.50 2060 ---- ---- ---- ---- 357.90 +10.40 347.50 2065 ---- ---- ---- ---- 355.80 +10.40 345.40 2070 ---- ---- ---- ---- 353.70 +10.30 343.40 2075 ---- ---- ---- ---- 351.70 +10.30 341.40 2080 ---- ---- ---- ---- 349.70 +10.20 339.50 2085 ---- ---- ---- ---- 347.70 +10.20 337.50 2090 ---- ---- ---- ---- 345.70 +10.00 335.70 2095 ---- ---- ---- ---- 343.80 +10.00 333.80 2100 ---- ---- ---- ---- 341.90 +9.90 332.00 2105 ---- ---- ---- ---- 340.10 +9.90 330.20 2110 ---- ---- ---- ---- 338.20 +9.80 328.40 2115 ---- ---- ---- ---- 336.40 +9.80 326.60 2120 ---- ---- ---- ---- 334.70 +9.80 324.90 2125 ---- ---- ---- ---- 332.90 +9.70 323.20 2130 ---- ---- ---- ---- 331.20 +9.70 321.50 2135 ---- ---- ---- ---- 329.50 +9.60 319.90 2140 ---- ---- ---- ---- 327.90 +9.70 318.20 2145 ---- ---- ---- ---- 326.20 +9.60 316.60 2150 ---- ---- ---- ---- 324.60 +9.60 315.00 2155 ---- ---- ---- ---- 323.10 +9.70 313.40 2160 ---- ---- ---- ---- 321.50 +9.70 311.80 2165 ---- ---- ---- ---- 320.00 +9.80 310.20 2170 ---- ---- ---- ---- 318.60 +9.90 308.70 2175 ---- ---- ---- ---- 317.10 +10.00 307.10 2180 ---- ---- ---- ---- 315.70 +10.10 305.60 2185 ---- ---- ---- ---- 314.30 +10.20 304.10 2190 ---- ---- ---- ---- 312.90 +10.30 302.60 2195 ---- ---- ---- ---- 311.50 +10.40 301.10 2200 ---- ---- ---- ---- 310.20 +10.60 299.60 2205 ---- ---- ---- ---- 308.90 +10.80 298.10 2210 ---- ---- ---- ---- 307.60 +11.00 296.60 2215 ---- ---- ---- ---- 306.40 +11.20 295.20 2220 ---- ---- ---- ---- 305.10 +11.40 293.70 2225 ---- ---- ---- ---- 303.90 +11.60 292.30 2230 ---- ---- ---- ---- 302.70 +11.90 290.80 2235 ---- ---- ---- ---- 301.50 +12.10 289.40 2240 ---- ---- ---- ---- 300.30 +12.30 288.00 2245 ---- ---- ---- ---- 299.20 +12.60 286.60 2250 ---- ---- ---- ---- 298.10 +12.90 285.20 2255 ---- ---- ---- ---- 296.90 +13.00 283.90 2260 ---- ---- ---- ---- 295.80 +13.30 282.50 2265 ---- ---- ---- ---- 294.80 +13.70 281.10 2270 ---- ---- ---- ---- 293.70 +13.90 279.80 2275 ---- ---- ---- ---- 292.60 +14.10 278.50 2280 ---- ---- ---- ---- 291.60 +14.50 277.10 2285 ---- ---- ---- ---- 290.60 +14.80 275.80 2290 ---- ---- ---- ---- 289.50 +15.00 274.50 2295 ---- ---- ---- ---- 288.50 +15.30 273.20 2300 ---- ---- ---- ---- 287.50 +15.60 271.90 2305 ---- ---- ---- ---- 286.50 +15.90 270.60 2310 ---- ---- ---- ---- 285.50 +16.10 269.40 2315 ---- ---- ---- ---- 284.60 +16.50 268.10 2320 ---- ---- ---- ---- 283.60 +16.70 266.90 2325 ---- ---- ---- ---- 282.70 +17.10 265.60 2330 ---- ---- ---- ---- 281.70 +17.30 264.40 2335 ---- ---- ---- ---- 280.80 +17.60 263.20 2340 ---- ---- ---- ---- 279.80 +17.90 261.90 2345 ---- ---- ---- ---- 278.90 +18.20 260.70 2350 ---- ---- ---- ---- 278.00 +18.50 259.50 2355 ---- ---- ---- ---- 277.10 +18.80 258.30 2360 ---- ---- ---- ---- 276.20 +19.00 257.20 2370 ---- ---- ---- ---- 274.50 +19.70 254.80 2375 ---- ---- ---- ---- 273.60 +19.90 253.70 2380 ---- ---- ---- ---- 272.70 +20.20 252.50 2390 ---- ---- ---- ---- 271.00 +20.70 250.30 2400 ---- ---- ---- ---- 269.40 +21.40 248.00 2410 ---- ---- ---- ---- 267.70 +21.90 245.80 2420 ---- ---- ---- ---- 266.10 +22.50 243.60 2425 ---- ---- ---- ---- 265.40 +22.80 242.60 2430 ---- ---- ---- ---- 264.60 +23.10 241.50 2440 ---- ---- ---- ---- 263.00 +23.60 239.40 2450 ---- ---- ---- ---- 261.50 +24.20 237.30 2475 ---- ---- ---- ---- 257.90 +25.70 232.20 2500 ---- ---- ---- ---- 254.40 +27.10 227.30 2525 ---- ---- ---- ---- 251.10 +28.50 222.60 2550 ---- ---- ---- ---- 248.00 +29.90 218.10 2575 ---- ---- ---- ---- 245.00 +31.30 213.70 2600 ---- ---- ---- ---- 242.10 +32.70 209.40 2625 ---- ---- ---- ---- 239.40 +34.10 205.30 2650 ---- ---- ---- ---- 236.80 +35.40 201.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 661.70 +25.00 636.70 1650 ---- ---- ---- ---- 642.60 +23.80 618.80 1675 ---- ---- ---- ---- 623.60 +22.60 601.00 1700 ---- ---- ---- ---- 604.80 +21.30 583.50 1725 ---- ---- ---- ---- 586.10 +19.90 566.20 1750 ---- ---- ---- ---- 567.70 +18.50 549.20 1775 ---- ---- ---- ---- 549.60 +17.20 532.40 1800 ---- ---- ---- ---- 531.80 +16.10 515.70 1820 ---- ---- ---- ---- 517.80 +15.20 502.60 1825 ---- ---- ---- ---- 514.40 +15.10 499.30 1830 ---- ---- ---- ---- 510.90 +14.80 496.10 1840 ---- ---- ---- ---- 504.10 +14.50 489.60 1850 ---- ---- ---- ---- 497.40 +14.20 483.20 1860 ---- ---- ---- ---- 490.70 +13.80 476.90 1870 ---- ---- ---- ---- 484.20 +13.60 470.60 1875 ---- ---- ---- ---- 480.90 +13.40 467.50 1880 ---- ---- ---- ---- 477.70 +13.30 464.40 1890 ---- ---- ---- ---- 471.30 +13.10 458.20 1900 ---- ---- ---- ---- 465.00 +12.90 452.10 1910 ---- ---- ---- ---- 458.80 +12.70 446.10 1915 ---- ---- ---- ---- 455.80 +12.60 443.20 1920 ---- ---- ---- ---- 452.70 +12.50 440.20 1925 ---- ---- ---- ---- 449.70 +12.40 437.30 1930 ---- ---- ---- ---- 446.80 +12.40 434.40 1935 ---- ---- ---- ---- 443.80 +12.30 431.50 1940 ---- ---- ---- ---- 440.90 +12.20 428.70 1945 ---- ---- ---- ---- 438.00 +12.20 425.80 1950 ---- ---- ---- ---- 435.20 +12.20 423.00 1955 ---- ---- ---- ---- 432.30 +12.10 420.20 1960 ---- ---- ---- ---- 429.50 +12.00 417.50 1965 ---- ---- ---- ---- 426.70 +11.90 414.80 1970 ---- ---- ---- ---- 424.00 +11.90 412.10 1975 ---- ---- ---- ---- 421.30 +11.90 409.40 1980 ---- ---- ---- ---- 418.60 +11.90 406.70 1985 ---- ---- ---- ---- 415.90 +11.80 404.10 1990 ---- ---- ---- ---- 413.30 +11.80 401.50 1995 ---- ---- ---- ---- 410.70 +11.70 399.00 2000 ---- ---- ---- ---- 408.10 +11.60 396.50 2005 ---- ---- ---- ---- 405.60 +11.60 394.00 2010 ---- ---- ---- ---- 403.10 +11.60 391.50 2015 ---- ---- ---- ---- 400.60 +11.50 389.10 2020 ---- ---- ---- ---- 398.10 +11.40 386.70 2025 ---- ---- ---- ---- 395.70 +11.30 384.40 2030 ---- ---- ---- ---- 393.30 +11.30 382.00 2035 ---- ---- ---- ---- 390.90 +11.20 379.70 2040 ---- ---- ---- ---- 388.60 +11.10 377.50 2045 ---- ---- ---- ---- 386.30 +11.10 375.20 2050 ---- ---- ---- ---- 384.00 +11.00 373.00 2055 ---- ---- ---- ---- 381.70 +10.80 370.90 2060 ---- ---- ---- ---- 379.50 +10.80 368.70 2065 ---- ---- ---- ---- 377.30 +10.70 366.60 2070 ---- ---- ---- ---- 375.20 +10.70 364.50 2075 ---- ---- ---- ---- 373.10 +10.60 362.50 2080 ---- ---- ---- ---- 371.00 +10.50 360.50 2085 ---- ---- ---- ---- 368.90 +10.40 358.50 2090 ---- ---- ---- ---- 366.80 +10.30 356.50 2095 ---- ---- ---- ---- 364.80 +10.20 354.60 2100 ---- ---- ---- ---- 362.90 +10.20 352.70 2105 ---- ---- ---- ---- 360.90 +10.10 350.80 2110 ---- ---- ---- ---- 359.00 +10.00 349.00 2115 ---- ---- ---- ---- 357.10 +9.90 347.20 2120 ---- ---- ---- ---- 355.30 +9.90 345.40 2125 ---- ---- ---- ---- 353.40 +9.80 343.60 2130 ---- ---- ---- ---- 351.60 +9.70 341.90 2135 ---- ---- ---- ---- 349.90 +9.70 340.20 2140 ---- ---- ---- ---- 348.10 +9.60 338.50 2145 ---- ---- ---- ---- 346.40 +9.50 336.90 2150 ---- ---- ---- ---- 344.80 +9.60 335.20 2155 ---- ---- ---- ---- 343.10 +9.50 333.60 2160 ---- ---- ---- ---- 341.50 +9.40 332.10 2165 ---- ---- ---- ---- 339.90 +9.40 330.50 2170 ---- ---- ---- ---- 338.40 +9.40 329.00 2175 ---- ---- ---- ---- 336.90 +9.40 327.50 2180 ---- ---- ---- ---- 335.40 +9.40 326.00 2185 ---- ---- ---- ---- 333.90 +9.30 324.60 2190 ---- ---- ---- ---- 332.50 +9.30 323.20 2195 ---- ---- ---- ---- 331.10 +9.30 321.80 2200 ---- ---- ---- ---- 329.70 +9.30 320.40 2205 ---- ---- ---- ---- 328.30 +9.20 319.10 2210 ---- ---- ---- ---- 327.00 +9.20 317.80 2215 ---- ---- ---- ---- 325.70 +9.30 316.40 2220 ---- ---- ---- ---- 324.40 +9.20 315.20 2225 ---- ---- ---- ---- 323.20 +9.30 313.90 2230 ---- ---- ---- ---- 321.90 +9.20 312.70 2235 ---- ---- ---- ---- 320.70 +9.20 311.50 2240 ---- ---- ---- ---- 319.50 +9.20 310.30 2245 ---- ---- ---- ---- 318.40 +9.30 309.10 2250 ---- ---- ---- ---- 317.20 +9.20 308.00 2255 ---- ---- ---- ---- 316.10 +9.30 306.80 2260 ---- ---- ---- ---- 315.00 +9.30 305.70 2265 ---- ---- ---- ---- 313.90 +9.30 304.60 2270 ---- ---- ---- ---- 312.80 +9.20 303.60 2275 ---- ---- ---- ---- 311.70 +9.20 302.50 2280 ---- ---- ---- ---- 310.70 +9.20 301.50 2285 ---- ---- ---- ---- 309.70 +9.20 300.50 2290 ---- ---- ---- ---- 308.70 +9.20 299.50 2295 ---- ---- ---- ---- 307.70 +9.20 298.50 2300 ---- ---- ---- ---- 306.70 +9.20 297.50 2305 ---- ---- ---- ---- 305.70 +9.10 296.60 2310 ---- ---- ---- ---- 304.70 +9.10 295.60 2315 ---- ---- ---- ---- 303.80 +9.10 294.70 2320 ---- ---- ---- ---- 302.80 +9.00 293.80 2325 ---- ---- ---- ---- 301.90 +8.90 293.00 2330 ---- ---- ---- ---- 300.90 +8.80 292.10 2335 ---- ---- ---- ---- 300.00 +8.80 291.20 2340 ---- ---- ---- ---- 299.10 +8.70 290.40 2345 ---- ---- ---- ---- 298.20 +8.60 289.60 2350 ---- ---- ---- ---- 297.30 +8.50 288.80 2355 ---- ---- ---- ---- 296.40 +8.40 288.00 2360 ---- ---- ---- ---- 295.50 +8.30 287.20 2365 ---- ---- ---- ---- 294.70 +8.30 286.40 2370 ---- ---- ---- ---- 293.80 +8.10 285.70 2375 ---- ---- ---- ---- 293.00 +8.10 284.90 2380 ---- ---- ---- ---- 292.10 +7.90 284.20 2390 ---- ---- ---- ---- 290.50 +7.70 282.80 2400 ---- ---- ---- ---- 288.80 +7.40 281.40 2410 ---- ---- ---- ---- 287.20 +7.20 280.00 2420 ---- ---- ---- ---- 285.70 +7.00 278.70 2425 ---- ---- ---- ---- 284.90 +6.80 278.10 2430 ---- ---- ---- ---- 284.10 +6.60 277.50 2440 ---- ---- ---- ---- 282.60 +6.40 276.20 2450 ---- ---- ---- ---- 281.10 +6.10 275.00 2460 ---- ---- ---- ---- 279.70 +5.80 273.90 2470 ---- ---- ---- ---- 278.30 +5.50 272.80 2475 ---- ---- ---- ---- 277.60 +5.40 272.20 2500 ---- ---- ---- ---- 274.20 +4.60 269.60 2525 ---- ---- ---- ---- 270.90 +3.70 267.20 2550 ---- ---- ---- ---- 267.80 +2.90 264.90 2575 ---- ---- ---- ---- 264.90 +2.10 262.80 2600 ---- ---- ---- ---- 262.10 +1.30 260.80 2625 ---- ---- ---- ---- 259.50 +.50 259.00 2650 ---- ---- ---- ---- 257.00 -.30 257.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38909 27120 426837 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 .10 922 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 .10 .10 .10 .10 UNCH 3 .10 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 2 181 1585 ---- ---- ---- ---- .10 UNCH .10 52 1590 ---- ---- ---- ---- .10 UNCH .10 1 149 1595 ---- ---- ---- ---- .10 UNCH .10 108 1600 .10 .10 .10 .10 .10 UNCH 200 .10 1966 1605 ---- ---- ---- ---- .10 UNCH .10 75 1610 ---- ---- ---- ---- .10 UNCH .10 303 1615 ---- ---- ---- ---- .10 UNCH .10 144 1620 ---- ---- ---- ---- .10 UNCH .10 2 531 1625 ---- ---- ---- ---- .10 UNCH .10 774 1630 ---- ---- ---- ---- .10 UNCH .10 217 1635 ---- ---- ---- ---- .10 UNCH .10 408 1640 ---- ---- ---- ---- .10 UNCH .10 170 1645 ---- ---- ---- ---- .10 UNCH .10 67 1650 ---- ---- ---- ---- .10 UNCH 1 .10 59 3665 1655 .10 .10 .10 .10 .10 UNCH 1 .10 224 1660 ---- ---- ---- ---- .10 UNCH .10 662 1665 ---- ---- ---- ---- .10 UNCH .10 1 171 1670 ---- ---- ---- ---- .10 UNCH 1 .10 25 2204 1675 .10 .10 .10 .10 .10 UNCH 595 .10 3718 1680 ---- ---- ---- ---- .10 UNCH .10 17 661 1685 ---- ---- .10A .10A .10 -.10 .20 12 314 1690 .10 .10 .10 .10 .10 -.10 1 .20 27 580 1695 .10 .10 .10 .10 .10 -.10 19 .20 2 142 1700 .20 .20 .10 .10 .10 -.10 44 .20 30 2816 1705 .10 .10 .10 .10 .10 -.10 11 .20 1 195 1710 .20 .20 .10A .10A .10 -.10 61 .20 45 1001 1715 ---- ---- .10A .10A .10 -.10 91 .20 1 216 1720 ---- ---- .10A .10A .10 -.10 .20 2 642 1725 .20 .20 .10 .20 .10 -.20 39 .30 51 2346 1730 .10 .10 .10 .10 .10 -.20 2 .30 535 1735 ---- ---- .20A .20A .10 -.20 1 .30 875 1740 .10 .10 .10 .10 .10 -.30 15 .40 1173 1745 ---- ---- .20A .20A .20 -.20 .40 20 542 1750 .30 .30 .10 .30 .20 -.30 169 .50 50 3934 1755 ---- ---- .20A .20A .30 -.20 .50 1 672 1760 .50 .50 .20 .30A .30 -.30 16 .60 534 1765 .40 .40 .30A .40 .30 -.40 22 .70 5 591 1770 .80 .80 .30 .40 .40 -.50 81 .90 73 733 1775 .50 .50 .30 .30 .40 -.60 46 1.00 26 2135 1780 .60 .60 .50 .50 .50 -.70 228 1.20 11 975 1785 .40 1.00 .40 .60A .60 -.80 3 1.40 2 489 1790 1.40 1.40 .60 .60 .70 -1.00 346 1.70 854 1079 1795 .80 .80 .70A .80 .80 -1.10 2 1.90 7 132 1800 2.00 2.00 .80 .80 .90 -1.40 308 2.30 90 2445 1805 2.10 2.10 .90 .90 1.10 -1.60 15 2.70 50 185 1810 3.10 3.10 1.10A 1.20A 1.20 -1.90 8 3.10 44 483 1815 2.90 3.00 1.30A 1.40A 1.50 -2.10 39 3.60 23 407 1820 3.30 4.30 1.50 1.60A 1.70 -2.50 567 4.20 1722 1982 1825 4.00 4.00 1.70 1.90 2.00 -2.90 98 4.90 233 1535 1830 4.50 4.60 2.10 2.10 2.40 -3.30 406 5.70 218 336 1835 2.50 3.70 2.40A 2.60A 2.80 -3.80 219 6.60 2 413 1840 6.40 7.00 2.80A 3.30B 3.30 -4.30 656 7.60 158 508 1845 6.00 6.20 3.30A 3.50A 3.90 -4.90 83 8.80 23 95 1850 9.30 9.30 3.90A 4.10A 4.50 -5.60 1421 10.10 1113 1385 1855 8.00 8.00 4.60A 7.30B 5.30 -6.30 200 11.60 42 136 1860 11.20 11.20 5.40A 6.40B 6.20 -7.20 721 13.40 633 982 1865 6.70 11.00 6.30A 7.50B 7.30 -8.00 667 15.30 15 343 1870 15.00 15.00 7.40 7.80A 8.60 -8.80 107 17.40 138 341 1875 16.50 17.20 8.60A 9.10A 10.00 -9.70 217 19.70 125 364 1880 18.50 18.50 10.00 10.70A 11.60 -10.60 230 22.20 283 337 1885 21.20 21.20 11.70A 13.90B 13.40 -11.60 86 25.00 12 53 1890 23.50 23.50 13.50A 14.20A 15.50 -12.40 265 27.90 13 33 1895 25.10 25.10 15.60A 18.30B 17.80 -13.20 61 31.00 7 13 1900 29.80 29.80 17.80A 20.80B 20.20 -14.10 321 34.30 22 499 1905 21.00 22.00 20.30A 23.60B 23.00 -14.70 87 37.70 11 226 1910 24.80 24.90 23.10A 26.50B 25.90 -15.40 4 41.30 259 1915 ---- ---- 26.00A 26.00A 29.00 -15.90 3 44.90 10 1920 29.20 29.20 29.00A 43.90B 32.30 -16.50 2 48.80 6 1925 32.70 32.70 32.30A 32.60A 35.80 -17.00 3 52.80 10 118 1930 ---- ---- 35.80A 35.80A 39.50 -17.50 57.00 1 6 1935 40.00 41.10 39.40A 42.30B 43.40 -17.80 5 61.20 1 16 1940 51.30 52.60 43.20A 44.50A 47.30 -18.20 5 65.50 1 6 1945 ---- ---- 47.10A 47.10A 51.40 -18.50 69.90 1 9 1950 ---- ---- 51.20A 51.20A 55.70 -18.70 74.40 1 71 1955 58.60 58.60 55.40A 55.40A 60.00 -19.00 2 79.00 1 2 1960 66.10 66.10 59.70A 61.20A 64.50 -19.10 2 83.60 15 1965 ---- ---- 64.00A 64.00A 69.00 -19.20 88.20 4 1970 80.20 80.20 68.50A 70.20A 73.60 -19.30 2 92.90 1 20 1975 76.50 76.50 73.00A 74.70A 78.30 -19.40 1 97.70 39 1980 ---- ---- 77.60A 77.60A 83.00 -19.50 102.50 1 1985 85.90 85.90 82.30A 85.60B 87.70 -19.60 3 107.30 100 1990 ---- ---- 87.00A 87.00A 92.50 -19.60 112.10 1995 ---- ---- 91.70A 91.70A 97.40 -19.60 117.00 1 2000 ---- ---- 96.50A 96.50A 102.20 -19.70 121.90 271 2005 ---- ---- 101.30A 101.30A 107.10 -19.70 126.80 2 2010 ---- ---- 106.40A 106.40A 112.00 -19.70 131.70 1 2015 ---- ---- 111.20A 111.20A 116.90 -19.70 136.60 2020 ---- ---- 116.10A 116.10A 121.80 -19.70 141.50 2025 ---- ---- 120.80A 120.80A 126.70 -19.70 146.40 102 2030 ---- ---- 126.00A 126.00A 131.60 -19.80 151.40 2035 ---- ---- 130.90A 130.90A 136.60 -19.70 156.30 2040 ---- ---- 135.80A 135.80A 141.50 -19.80 161.30 2045 ---- ---- 140.80A 140.80A 146.50 -19.80 166.30 2050 ---- ---- 145.50A 145.50A 151.40 -19.90 171.30 152 2055 ---- ---- 150.70A 150.70A 156.40 -19.80 176.20 2060 ---- ---- 155.60A 155.60A 161.40 -19.80 181.20 2065 ---- ---- 160.60A 160.60A 166.30 -19.90 186.20 2070 ---- ---- 165.60A 165.60A 171.30 -19.90 191.20 1 2075 ---- ---- 170.40A 170.40A 176.30 -19.90 196.20 2080 ---- ---- 175.60A 175.60A 181.30 -19.90 201.20 2 2085 ---- ---- 181.10A 181.10A 186.30 -19.90 206.20 2090 ---- ---- 186.10A 186.10A 191.20 -20.00 211.20 2095 ---- ---- 191.10A 191.10A 196.20 -20.00 216.20 2100 ---- ---- 195.30A 195.30A 201.20 -19.90 221.10 5 2105 ---- ---- 201.00A 201.00A 206.20 -19.90 226.10 2110 ---- ---- 206.00A 206.00A 211.20 -19.90 231.10 2115 ---- ---- 211.00A 211.00A 216.20 -19.90 236.10 2120 ---- ---- 216.00A 216.00A 221.20 -19.90 241.10 2125 ---- ---- 220.20A 220.20A 226.20 -19.90 246.10 2130 ---- ---- 226.00A 226.00A 231.20 -19.90 251.10 2135 ---- ---- 231.00A 231.00A 236.20 -19.90 256.10 2140 ---- ---- 236.00A 236.00A 241.20 -19.90 261.10 2145 ---- ---- 241.00A 241.00A 246.20 -19.90 266.10 2150 ---- ---- 245.20A 245.20A 251.20 -19.90 271.10 2155 ---- ---- 251.00A 251.00A 256.20 -19.90 276.10 2160 ---- ---- 256.00A 256.00A 261.20 -19.90 281.10 2165 ---- ---- 261.00A 261.00A 266.20 -19.90 286.10 2170 ---- ---- 266.00A 266.00A 271.20 -19.90 291.10 2175 ---- ---- 271.10A 271.10A 276.20 -19.90 296.10 2180 ---- ---- 276.10A 276.10A 281.20 -19.90 301.10 2185 ---- ---- 281.10A 281.10A 286.20 -19.90 306.10 2190 ---- ---- 286.10A 286.10A 291.20 -19.90 311.10 2195 ---- ---- 291.10A 291.10A 296.20 -19.90 316.10 2200 ---- ---- 296.00A 296.00A 301.20 -19.90 321.10 2205 ---- ---- 301.00A 301.00A 306.20 -19.90 326.10 2210 ---- ---- 306.00A 306.00A 311.20 -19.90 331.10 2215 ---- ---- 311.00A 311.00A 316.20 -19.90 336.10 2220 ---- ---- 316.00A 316.00A 321.20 -19.90 341.10 2225 ---- ---- 320.90A 320.90A 326.20 -19.90 346.10 2230 ---- ---- 326.00A 326.00A 331.20 -19.90 351.10 2235 ---- ---- 331.00A 331.00A 336.20 -19.90 356.10 2240 ---- ---- 336.00A 336.00A 341.20 -19.90 361.10 2245 ---- ---- 341.00A 341.00A 346.20 -19.90 366.10 2250 ---- ---- 345.90A 345.90A 351.20 -19.90 371.10 2255 ---- ---- 351.00A 351.00A 356.20 -19.90 376.10 2260 ---- ---- 356.00A 356.00A 361.20 -19.90 381.10 2265 ---- ---- 361.00A 361.00A 366.20 -19.90 386.10 2270 ---- ---- 366.00A 366.00A 371.20 -19.90 391.10 2275 ---- ---- 371.00A 371.00A 376.20 -19.90 396.10 2280 ---- ---- 376.00A 376.00A 381.20 -19.90 401.10 2290 ---- ---- 386.00A 386.00A 391.20 -19.90 411.10 2300 ---- ---- 396.00A 396.00A 401.20 -19.90 421.10 2310 ---- ---- 406.00A 406.00A 411.20 -19.90 431.10 2320 ---- ---- 416.00A 416.00A 421.20 -19.90 441.10 2325 ---- ---- 421.00A 421.00A 426.20 -19.90 446.10 2330 ---- ---- 426.00A 426.00A 431.20 -19.90 451.10 2340 ---- ---- 435.90A 435.90A 441.20 -19.90 461.10 2350 ---- ---- 445.90A 445.90A 451.20 -19.90 471.10 2360 ---- ---- 455.90A 455.90A 461.20 -19.90 481.10 2375 ---- ---- 470.90A 470.90A 476.20 -19.90 496.10 2400 ---- ---- 495.90A 495.90A 501.20 -19.90 521.10 2425 ---- ---- 520.90A 520.90A 526.20 -19.90 546.10 2450 ---- ---- 545.90A 545.90A 551.20 -19.90 571.10 2475 ---- ---- 570.90A 570.90A 576.20 -19.90 596.10 2500 ---- ---- 595.90A 595.90A 601.20 -19.90 621.10 5 2525 ---- ---- 620.90A 620.90A 626.20 -19.90 646.10 2550 ---- ---- 645.90A 645.90A 651.20 -19.90 671.10 2650 ---- ---- 745.90A 745.90A 751.20 -19.90 771.10 3000 ---- ---- 1095.80A 1095.80A 1101.20 -19.90 1121.10 3200 ---- ---- 1295.70A 1295.70A 1301.20 -19.90 1321.10 3500 ---- ---- 1595.70A 1595.70A 1601.20 -19.90 1621.10 4000 ---- ---- 2095.70A 2095.70A 2101.20 -19.90 2121.10 900 ---- ---- ---- ---- .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 26 1100 ---- ---- ---- ---- .10 UNCH .10 10 1125 ---- ---- ---- ---- .10 UNCH .10 21 1150 ---- ---- ---- ---- .10 UNCH .10 55 1175 ---- ---- ---- ---- .10 UNCH .10 277 1200 ---- ---- ---- ---- .10 UNCH .10 7693 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 130 1300 ---- ---- ---- ---- .10 UNCH .10 1949 1325 ---- ---- ---- ---- .10 UNCH .10 346 1350 ---- ---- ---- ---- .10 UNCH .10 110 1360 ---- ---- ---- ---- .10 UNCH .10 1 1370 ---- ---- ---- ---- .10 UNCH .10 91 1375 ---- ---- ---- ---- .10 UNCH .10 46 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 10 66 1400 ---- ---- ---- ---- .10 UNCH .10 30 1158 1410 ---- ---- ---- ---- .10 -.10 .20 132 1420 ---- ---- ---- ---- .10 -.10 .20 40 1425 ---- ---- ---- ---- .10 -.10 .20 81 1430 .10 .10 .10 .10 .10 -.10 1 .20 50 1440 ---- ---- ---- ---- .10 -.10 .20 188 1450 .10 .10 .10 .10 .10 -.10 10 .20 430 1460 ---- ---- ---- ---- .10 -.10 .20 588 1465 ---- ---- ---- ---- .10 -.10 .20 86 1470 ---- ---- ---- ---- .10 -.10 .20 188 1475 ---- ---- ---- ---- .10 -.10 .20 53 1480 ---- ---- ---- ---- .10 -.10 .20 165 1485 ---- ---- ---- ---- .10 -.10 .20 68 1490 ---- ---- ---- ---- .10 -.10 .20 41 1495 ---- ---- ---- ---- .20 UNCH .20 30 1500 ---- ---- ---- ---- .20 UNCH .20 1562 1505 ---- ---- ---- ---- .20 UNCH .20 53 1510 ---- ---- ---- ---- .20 UNCH .20 115 1515 ---- ---- ---- ---- .20 UNCH .20 210 1520 ---- ---- ---- ---- .20 UNCH .20 116 1525 ---- ---- ---- ---- .20 UNCH 1 .20 217 1530 ---- ---- ---- ---- .20 UNCH .20 39 1535 ---- ---- ---- ---- .20 UNCH .20 64 1540 ---- ---- ---- ---- .20 UNCH .20 35 1545 ---- ---- ---- ---- .20 UNCH .20 11 1550 ---- ---- ---- ---- .20 UNCH 5 .20 2 224 1555 .20 .20 .20 .20 .20 -.10 1 .30 36 1560 ---- ---- ---- ---- .20 -.10 3 .30 4 292 1565 ---- ---- ---- ---- .20 -.10 .30 71 1570 .30 .30 .30 .30 .20 -.10 1 .30 466 1575 .30 .30 .30 .30 .20 -.10 1 .30 586 1580 ---- ---- ---- ---- .20 -.10 .30 202 1585 ---- ---- ---- ---- .20 -.10 .30 64 1590 ---- ---- .30A .30A .20 -.20 .40 4 207 1595 ---- ---- .30A .30A .20 -.20 .40 171 1600 ---- ---- .30A .30A .30 -.10 32 .40 44 6420 1605 ---- ---- .30A .30A .30 -.10 .40 97 1610 .40 .40 .40 .40 .30 -.10 3 .40 59 1615 .30 .40 .30 .40 .30 -.20 42 .50 69 1620 .40 .40 .30 .30 .30 -.20 42 .50 2 74 1625 ---- ---- .40A .40A .30 -.20 .50 4 239 1630 .50 .50 .40A .40A .40 -.20 7 .60 9 590 1635 ---- ---- .50A .50A .40 -.20 .60 3 478 1640 ---- ---- .50A .50A .40 -.20 .60 2 234 1645 ---- ---- .50A .50A .40 -.30 1 .70 1 115 1650 .60 .60 .50 .60 .50 -.20 26 .70 46 3409 1655 .50 .60 .50 .60 .50 -.20 2 .70 2 81 1660 .60 .70B .60 .70B .50 -.30 5 .80 8 56 1665 ---- ---- .70A .70A .60 -.30 2 .90 4 186 1670 ---- ---- .70A .70A .60 -.30 1 .90 7 120 1675 ---- ---- .70A .70A .70 -.30 1.00 38 317 1680 .80 .90 .80 .80 .70 -.40 12 1.10 7 1522 1685 .80 .80 .80 1.00B .80 -.40 35 1.20 1 108 1690 .80 .80 .80 1.10B .90 -.40 1 1.30 3 529 1695 1.00 1.00 .80 1.10B .90 -.50 11 1.40 14 114 1700 1.30 1.30 .90 1.00 1.00 -.50 40 1.50 33 2951 1705 1.30 1.30 1.10A 1.10A 1.10 -.50 5 1.60 5 40 1710 1.50 1.50 1.20A 1.20A 1.20 -.50 1 1.70 8 91 1715 1.40 1.40 1.20 1.20 1.30 -.60 23 1.90 73 1720 1.50 1.50 1.20 1.30B 1.40 -.70 30 2.10 5 121 1725 2.00 2.00 1.40 1.50B 1.50 -.70 33 2.20 39 4764 1730 1.70 1.70 1.60A 1.70 1.70 -.70 1 2.40 51 1735 2.20 2.20 1.70A 1.80A 1.80 -.90 12 2.70 3 75 1740 2.20 2.20 1.80 1.90 2.00 -.90 14 2.90 29 273 1745 2.40 2.40 2.00A 2.10A 2.10 -1.10 4 3.20 9 418 1750 3.10 3.10 2.20 2.20 2.30 -1.10 19 3.40 26 1764 1755 2.70 2.70 2.30 2.40B 2.50 -1.30 5 3.80 236 1760 2.60 2.60 2.50 2.60B 2.70 -1.40 20 4.10 5 223 1765 3.00 3.00 2.80A 2.80A 2.90 -1.60 3 4.50 12 56 1770 4.00 4.20 3.00 3.10B 3.20 -1.70 16 4.90 10 443 1775 3.50 3.80 3.30 3.40 3.50 -1.80 108 5.30 9 1269 1780 5.10 5.20 3.60A 3.60A 3.80 -2.00 68 5.80 8 84 1785 4.20 4.20 3.90A 4.00A 4.10 -2.20 3 6.30 21 212 1790 6.00 6.00 4.20A 5.70B 4.50 -2.40 8 6.90 5 78 1795 5.00 5.00 4.60A 4.70A 4.90 -2.70 39 7.60 4 72 1800 7.80 8.00 5.00 5.20A 5.30 -2.90 1035 8.20 419 3230 1805 7.20 7.20 5.50A 5.50A 5.80 -3.20 29 9.00 2 23 1810 8.80 8.80 6.10A 6.10A 6.30 -3.50 190 9.80 5 491 1815 9.10 9.10 6.60A 9.00B 6.90 -3.80 370 10.70 4 375 1820 8.00 8.20 7.20A 7.30A 7.50 -4.20 402 11.70 28 463 1825 8.40 8.40 7.90A 10.80B 8.20 -4.50 82 12.70 236 291 1830 11.90 11.90 8.60A 8.60A 9.00 -4.80 43 13.80 9 252 1835 14.30 14.30 9.40A 9.40A 9.80 -5.20 351 15.00 54 158 1840 12.10 13.60 10.30 10.60B 10.70 -5.70 82 16.40 11 272 1845 11.50 11.80 11.20A 11.20A 11.70 -6.10 24 17.80 7 51 1850 17.60 17.60 12.20 13.20B 12.80 -6.50 644 19.30 103 786 1855 18.40 18.40 13.30A 13.30A 14.00 -6.90 6 20.90 3 211 1860 19.80 19.80 14.50A 16.10B 15.20 -7.50 27 22.70 189 124 1865 21.10 21.10 15.80A 21.60B 16.60 -7.90 34 24.50 10 1870 23.80 23.80 17.20A 17.60A 18.10 -8.40 97 26.50 6 162 1875 21.00 21.00 18.70A 19.10A 19.70 -8.90 62 28.60 40 331 1880 21.30 22.00 20.30A 20.80A 21.40 -9.40 34 30.80 29 95 1885 ---- ---- 22.00A 22.00A 23.20 -9.90 223 33.10 18 90 1890 24.50 24.50 23.90A 23.90A 25.20 -10.40 16 35.60 28 70 1895 26.50 28.00 25.80A 26.40A 27.20 -10.90 77 38.10 26 35 1900 37.50 37.50 27.90 30.20B 29.40 -11.40 256 40.80 395 656 1905 38.50 38.50 30.10A 30.10A 31.70 -11.80 18 43.50 3 13 1910 32.70 32.70 32.30A 32.30A 34.10 -12.30 16 46.40 3 12 1915 35.60 44.90 34.80A 35.10A 36.60 -12.70 104 49.30 1 36 1920 47.40 47.40 37.40A 40.20B 39.30 -13.10 72 52.40 12 1925 39.90 42.30 39.90 43.00B 42.10 -13.50 14 55.60 18 1930 51.70 51.70 42.80A 43.10A 44.90 -14.00 15 58.90 9 1935 46.50 46.50 45.70A 57.80B 47.90 -14.30 28 62.20 11 1940 ---- ---- 48.70A 48.70A 51.00 -14.70 65.70 92 1945 63.00 63.00 51.80A 52.10A 54.20 -15.00 4 69.20 2 4 1950 ---- ---- 54.90A 54.90A 57.50 -15.40 72.90 86 1955 ---- ---- 58.20A 58.20A 60.90 -15.70 1 76.60 10 1960 ---- ---- 61.60A 61.60A 64.40 -16.00 80.40 19 1965 66.60 66.60 65.00A 69.00B 68.00 -16.20 2 84.20 11 1970 ---- ---- 68.60A 68.60A 71.60 -16.60 88.20 11 1975 ---- ---- 72.20A 72.20A 75.40 -16.80 92.20 7 1980 ---- ---- 75.90A 75.90A 79.20 -17.10 96.30 5 1985 ---- ---- 79.80A 79.80A 83.10 -17.30 100.40 24 1990 ---- ---- 83.60A 83.60A 87.10 -17.50 104.60 16 1995 90.30 90.30 87.60A 90.30 91.20 -17.70 1 108.90 18 2000 ---- ---- 91.60A 91.60A 95.30 -17.90 113.20 18 2005 ---- ---- 95.70A 95.70A 99.50 -18.00 117.50 20 2010 ---- ---- 99.80A 99.80A 103.70 -18.20 121.90 18 2015 ---- ---- 104.00A 104.00A 108.00 -18.40 126.40 13 2020 ---- ---- 108.30A 108.30A 112.40 -18.40 130.80 11 2025 ---- ---- 112.60A 112.60A 116.80 -18.60 135.40 25 2030 132.20 132.20 116.90A 135.40B 121.20 -18.70 2 139.90 5 2035 138.70 139.10 121.30A 121.30A 125.70 -18.80 2 144.50 2 2040 ---- ---- 125.80A 125.80A 130.20 -18.90 149.10 6 2045 145.30 145.30 130.20A 149.10B 134.70 -19.00 2 153.70 2 7 2050 150.50 150.50 134.70A 134.70A 139.30 -19.10 1 158.40 1 53 2055 ---- ---- 139.30A 139.30A 143.90 -19.20 163.10 9 2060 ---- ---- 143.90A 143.90A 148.60 -19.20 167.80 2065 ---- ---- 148.50A 148.50A 153.30 -19.30 172.60 2070 ---- ---- 153.30A 153.30A 157.90 -19.40 177.30 2075 176.50 176.50 157.80A 157.80A 162.70 -19.40 1 182.10 1 15 2080 ---- ---- 162.70A 162.70A 167.40 -19.50 186.90 2085 ---- ---- 167.40A 167.40A 172.20 -19.50 191.70 2090 ---- ---- 172.20A 172.20A 176.90 -19.60 196.50 2095 ---- ---- 176.90A 176.90A 181.70 -19.60 201.30 1 2100 ---- ---- 181.40A 181.40A 186.50 -19.70 206.20 3 2105 ---- ---- 186.50A 186.50A 191.40 -19.60 211.00 2110 ---- ---- 191.30A 191.30A 196.20 -19.70 215.90 2115 ---- ---- 196.20A 196.20A 201.00 -19.80 220.80 2120 ---- ---- 201.00A 201.00A 205.90 -19.80 225.70 2125 ---- ---- 205.50A 205.50A 210.80 -19.80 230.60 4 2130 ---- ---- 210.70A 210.70A 215.70 -19.80 235.50 2135 ---- ---- 215.50A 215.50A 220.60 -19.80 240.40 2140 ---- ---- 220.40A 220.40A 225.40 -19.90 245.30 2145 ---- ---- 225.40A 225.40A 230.40 -19.80 250.20 2150 ---- ---- 229.90A 229.90A 235.30 -19.80 255.10 10 2155 ---- ---- 235.20A 235.20A 240.20 -19.90 260.10 2160 ---- ---- 240.00A 240.00A 245.10 -19.90 265.00 2165 ---- ---- 244.90A 244.90A 250.10 -19.90 270.00 2170 ---- ---- 249.80A 249.80A 255.00 -19.90 274.90 2175 ---- ---- 254.50A 254.50A 259.90 -20.00 279.90 7 2180 ---- ---- 259.70A 259.70A 264.90 -19.90 284.80 2185 ---- ---- 264.60A 264.60A 269.80 -20.00 289.80 2190 ---- ---- 269.60A 269.60A 274.80 -19.90 294.70 2195 ---- ---- 274.50A 274.50A 279.80 -19.90 299.70 2200 ---- ---- 279.20A 279.20A 284.70 -20.00 304.70 8 2205 ---- ---- 284.40A 284.40A 289.70 -20.00 309.70 2210 ---- ---- 289.40A 289.40A 294.70 -19.90 314.60 2215 ---- ---- 294.70A 294.70A 299.60 -20.00 319.60 2220 ---- ---- 299.70A 299.70A 304.60 -20.00 324.60 2225 ---- ---- 304.00A 304.00A 309.60 -20.00 329.60 2230 ---- ---- 309.70A 309.70A 314.60 -20.00 334.60 2235 ---- ---- 314.60A 314.60A 319.60 -19.90 339.50 2240 ---- ---- 319.60A 319.60A 324.60 -19.90 344.50 2245 ---- ---- 324.60A 324.60A 329.50 -20.00 349.50 2250 ---- ---- 328.90A 328.90A 334.50 -20.00 354.50 2255 ---- ---- 334.60A 334.60A 339.50 -20.00 359.50 2260 ---- ---- 339.60A 339.60A 344.50 -20.00 364.50 2265 ---- ---- 344.60A 344.60A 349.50 -20.00 369.50 2270 ---- ---- 349.60A 349.60A 354.50 -20.00 374.50 2275 ---- ---- 353.80A 353.80A 359.50 -20.00 379.50 2280 ---- ---- 359.60A 359.60A 364.50 -20.00 384.50 2290 ---- ---- 369.50A 369.50A 374.50 -20.00 394.50 2300 ---- ---- 379.50A 379.50A 384.50 -20.00 404.50 2305 ---- ---- 384.50A 384.50A 389.50 -20.00 409.50 2310 ---- ---- 389.50A 389.50A 394.50 -20.00 414.50 2320 ---- ---- 399.50A 399.50A 404.50 -20.00 424.50 2325 ---- ---- 404.50A 404.50A 409.50 -20.00 429.50 2330 ---- ---- 409.50A 409.50A 414.50 -20.00 434.50 2340 ---- ---- 419.50A 419.50A 424.50 -20.00 444.50 2350 ---- ---- 429.50A 429.50A 434.50 -20.00 454.50 2360 ---- ---- 439.50A 439.50A 444.50 -20.00 464.50 2370 ---- ---- 449.60A 449.60A 454.50 -20.00 474.50 2375 ---- ---- 454.60A 454.60A 459.50 -20.00 479.50 2400 ---- ---- 479.50A 479.50A 484.50 -20.00 504.50 4 2425 ---- ---- 504.60A 504.60A 509.50 -20.00 529.50 2450 ---- ---- 529.50A 529.50A 534.50 -20.00 554.50 2475 ---- ---- 554.60A 554.60A 559.50 -20.00 579.50 2500 ---- ---- 579.60A 579.60A 584.50 -20.00 604.50 2525 ---- ---- 604.60A 604.60A 609.50 -20.00 629.50 2550 ---- ---- 629.60A 629.60A 634.50 -20.00 654.50 2600 ---- ---- 679.60A 679.60A 684.50 -20.00 704.50 2650 ---- ---- 729.60A 729.60A 734.50 -20.00 754.50 2700 ---- ---- 779.60A 779.60A 784.50 -20.00 804.50 2750 ---- ---- 829.70A 829.70A 834.50 -20.00 854.50 2800 ---- ---- 879.70A 879.70A 884.50 -20.00 904.50 2850 ---- ---- 929.60A 929.60A 934.50 -20.00 954.50 2900 ---- ---- 979.60A 979.60A 984.50 -20.00 1004.50 2950 ---- ---- 1029.60A 1029.60A 1034.50 -20.00 1054.50 3000 ---- ---- 1079.70A 1079.70A 1084.50 -20.00 1104.50 3600 ---- ---- 1679.80A 1679.80A 1684.50 -20.00 1704.50 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 60 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2083 1225 ---- ---- ---- ---- .10 UNCH .10 1 1250 ---- ---- ---- ---- .10 UNCH .10 230 1275 ---- ---- ---- ---- .10 UNCH .10 37 1300 ---- ---- ---- ---- .10 UNCH .10 510 1325 .10 .10 .10 .10 .10 UNCH 1 .10 70 1350 ---- ---- ---- ---- .20 +.10 .10 510 1360 ---- ---- ---- ---- .20 UNCH .20 239 1370 ---- ---- ---- ---- .20 UNCH .20 1 1375 ---- ---- ---- ---- .20 UNCH .20 112 1380 ---- ---- ---- ---- .20 UNCH .20 14 1390 ---- ---- ---- ---- .20 UNCH .20 2 1400 ---- ---- ---- ---- .20 UNCH .20 311 1410 ---- ---- ---- ---- .20 UNCH .20 70 1420 ---- ---- ---- ---- .20 UNCH .20 3 1425 ---- ---- ---- ---- .20 UNCH .20 4 304 1430 ---- ---- ---- ---- .20 UNCH .20 19 1440 ---- ---- ---- ---- .30 UNCH .30 51 1450 ---- ---- ---- ---- .30 UNCH .30 90 1460 ---- ---- ---- ---- .30 UNCH .30 131 1465 ---- ---- ---- ---- .30 UNCH .30 5 1470 .30 .30 .30 .30 .30 UNCH 5 .30 21 102 1475 ---- ---- ---- ---- .30 UNCH 2 .30 50 553 1480 .30 .30 .30 .30 .30 -.10 13 .40 115 1485 ---- ---- ---- ---- .30 -.10 .40 30 33 1490 ---- ---- ---- ---- .40 UNCH .40 87 1495 ---- ---- ---- ---- .40 UNCH .40 1500 .40 .40 .30 .30 .40 UNCH 1032 .40 10 1854 1505 ---- ---- ---- ---- .40 UNCH .40 1 2 1510 ---- ---- .40A .40A .40 -.10 2 .50 24 1515 ---- ---- ---- ---- .40 -.10 .50 141 1520 .50 .50 .50 .50 .50 UNCH 2 .50 15 1525 ---- ---- ---- ---- .50 UNCH .50 44 1530 ---- ---- .50A .50A .50 -.10 .60 7 1535 ---- ---- .50A .50A .50 -.10 .60 1 61 1540 .60 .60 .60 .60 .50 -.10 1 .60 1 70 1545 ---- ---- ---- ---- .60 UNCH .60 17 1550 .60 .60 .60 .60 .60 -.10 45 .70 690 1555 ---- ---- ---- ---- .60 -.10 .70 14 1560 ---- ---- .70A .70A .70 -.10 .80 7 20 1565 ---- ---- .70A .70A .70 -.10 .80 11 1570 ---- ---- ---- ---- .70 -.10 .80 3 49 1575 .80 .80 .80 .80 .80 -.10 5 .90 430 1580 .80 .90B .80 .90B .80 -.10 3 .90 3 42 1585 ---- ---- .90A .90A .90 -.10 1.00 31 1590 1.00 1.00 1.00 1.00 .90 -.20 21 1.10 86 1595 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 51 1600 ---- ---- 1.00A 1.00A 1.10 -.10 1294 1.20 11 2461 1605 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 31 1610 ---- ---- 1.20A 1.20A 1.20 -.20 3 1.40 1 77 1615 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 10 1620 ---- ---- 1.30A 1.30A 1.30 -.20 32 1.50 74 1625 1.30 1.30 1.30 1.30 1.40 -.30 20 1.70 447 1630 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 21 186 1635 1.50 1.50 1.50 1.50 1.60 -.30 2 1.90 1 4 1640 ---- ---- 1.70A 1.70A 1.70 -.30 3 2.00 5 38 1645 ---- ---- 1.80A 1.80A 1.80 -.40 2.20 44 1650 1.90 2.10 1.90 2.00B 1.90 -.40 343 2.30 25 1328 1655 2.00 2.00 2.00 2.20B 2.00 -.50 3 2.50 4 23 1660 2.10 2.10 2.10 2.10 2.10 -.50 6 2.60 12 552 1665 2.50 2.50 2.20A 2.30A 2.30 -.50 7 2.80 3 39 1670 2.70 2.70 2.20 2.40A 2.40 -.60 28 3.00 12 40 1675 3.00 3.00 2.50 2.50 2.50 -.70 42 3.20 104 209 1680 2.50 2.90 2.50 3.00B 2.70 -.70 4 3.40 1 112 1685 2.90 2.90 2.80A 2.90 2.90 -.80 36 3.70 25 45 1690 ---- ---- 3.00A 3.00A 3.00 -.90 3.90 3 127 1695 ---- ---- 3.20A 3.20A 3.20 -1.00 4.20 6 87 1700 4.00 4.00 3.40A 3.50A 3.40 -1.10 324 4.50 14 1127 1705 4.20 4.20 3.50 3.70A 3.60 -1.20 192 4.80 29 273 1710 4.40 4.40 3.80A 3.90A 3.90 -1.20 8 5.10 4 1021 1715 4.10 4.20 4.10 4.10A 4.10 -1.40 6 5.50 259 1720 4.60 4.60 4.30A 4.40A 4.40 -1.50 3 5.90 4 55 1725 5.70 5.70 4.60A 5.50B 4.70 -1.60 15 6.30 6 309 1730 ---- ---- 4.90A 4.90A 5.00 -1.70 1 6.70 6 175 1735 ---- ---- 5.20A 5.20A 5.30 -1.90 6 7.20 11 33 1740 6.90 6.90 5.60A 5.60A 5.60 -2.10 6 7.70 6 177 1745 ---- ---- 6.00A 6.00A 6.00 -2.20 1 8.20 52 1750 ---- ---- 6.40A 6.40A 6.40 -2.40 1350 8.80 34 643 1755 7.20 7.20 6.80A 6.80A 6.80 -2.60 2 9.40 30 48 1760 8.90 8.90 7.20A 7.30A 7.30 -2.70 6 10.00 55 1765 ---- ---- 7.70A 7.70A 7.80 -2.90 10.70 15 17 1770 ---- ---- 8.30A 8.30A 8.30 -3.10 11.40 117 1775 10.60 10.60 8.80A 8.80A 8.90 -3.30 6 12.20 82 361 1780 ---- ---- 9.40A 9.40A 9.50 -3.50 13.00 1 243 1785 ---- ---- 10.00A 10.00A 10.20 -3.70 1 13.90 15 129 1790 12.20 12.20 10.70A 12.30B 10.90 -4.00 8 14.90 1 157 1795 12.10 12.10 11.40A 14.10B 11.60 -4.30 1 15.90 88 1800 14.20 14.20 12.20A 15.20B 12.40 -4.50 1062 16.90 136 1390 1805 ---- ---- 13.00A 13.00A 13.30 -4.70 18.00 280 1810 ---- ---- 13.90A 13.90A 14.20 -5.00 1 19.20 217 1815 18.50 18.50 14.80A 14.80A 15.20 -5.30 2 20.50 18 198 1820 19.30 19.30 15.80A 16.80B 16.20 -5.60 102 21.80 555 1825 17.30 17.30 16.90A 17.30 17.30 -5.90 72 23.20 13 324 1830 ---- ---- 17.90A 17.90A 18.50 -6.20 6 24.70 4 228 1835 20.20 20.20 19.10A 19.50A 19.70 -6.60 124 26.30 28 208 1840 25.40 25.40 20.40A 20.40A 21.00 -6.90 10 27.90 56 1845 24.00 24.00 21.70A 24.10B 22.40 -7.20 5 29.60 15 89 1850 23.70 27.40 23.10 24.40B 23.90 -7.50 43 31.40 289 1217 1855 ---- ---- 24.60A 24.60A 25.40 -7.90 33.30 6 333 1860 ---- ---- 26.20A 26.20A 27.10 -8.20 10 35.30 200 1865 34.00 34.00 27.80A 27.80A 28.80 -8.60 2 37.40 101 1870 ---- ---- 29.50A 29.50A 30.60 -8.90 39.50 41 117 1875 ---- ---- 31.40A 31.40A 32.40 -9.30 1 41.70 30 131 1880 ---- ---- 33.20A 33.20A 34.40 -9.60 44.00 3 128 1885 35.00 41.60 35.00 42.70B 36.40 -10.00 3 46.40 325 1890 41.70 41.70 37.30A 37.30A 38.60 -10.30 42 48.90 36 317 1895 ---- ---- 39.40A 39.40A 40.80 -10.70 1 51.50 1 4 1900 48.10 48.90 41.70A 41.70A 43.10 -11.10 24 54.20 66 132 1905 52.10 52.10 44.00A 52.80B 45.50 -11.40 4 56.90 20 43 1910 49.00 49.00 46.40A 55.90B 48.00 -11.70 38 59.70 3 70 1915 ---- ---- 48.80A 48.80A 50.50 -12.10 6 62.60 3 1920 ---- ---- 51.50A 51.50A 53.20 -12.40 65.60 2 1925 ---- ---- 54.10A 54.10A 55.90 -12.80 37 68.70 18 1930 57.10 57.10 56.90A 59.70B 58.80 -13.00 1 71.80 80 1935 ---- ---- 59.70A 59.70A 61.70 -13.30 75.00 6 1940 ---- ---- 62.70A 62.70A 64.70 -13.60 78.30 4 1945 66.40 66.40 65.60A 68.70B 67.70 -14.00 2 81.70 6 1950 ---- ---- 68.70A 68.70A 70.90 -14.20 85.10 18 1955 ---- ---- 71.80A 71.80A 74.10 -14.50 88.60 3 1960 ---- ---- 75.00A 75.00A 77.40 -14.80 92.20 6 1965 ---- ---- 78.40A 78.40A 80.70 -15.10 72 95.80 13 1970 ---- ---- 81.70A 81.70A 84.20 -15.30 99.50 13 1975 ---- ---- 85.10A 85.10A 87.70 -15.60 103.30 29 1980 ---- ---- 88.60A 88.60A 91.30 -15.80 107.10 13 1985 ---- ---- 92.20A 92.20A 94.90 -16.00 110.90 8 1990 ---- ---- 95.80A 95.80A 98.60 -16.20 114.80 10 1995 ---- ---- 99.50A 99.50A 102.40 -16.40 118.80 42 2000 ---- ---- 103.20A 103.20A 106.20 -16.60 122.80 22 2005 ---- ---- 107.00A 107.00A 110.10 -16.80 126.90 12 2010 ---- ---- 110.90A 110.90A 114.00 -17.00 131.00 26 2015 ---- ---- 114.80A 114.80A 118.00 -17.20 135.20 21 2020 ---- ---- 118.70A 118.70A 122.00 -17.30 139.30 43 2025 ---- ---- 122.80A 122.80A 126.10 -17.50 74 143.60 13 2030 ---- ---- 126.80A 126.80A 130.20 -17.60 147.80 19 2035 ---- ---- 130.90A 130.90A 134.40 -17.70 152.10 11 2040 ---- ---- 135.10A 135.10A 138.60 -17.90 156.50 12 2045 ---- ---- 139.30A 139.30A 142.80 -18.10 160.90 30 2050 ---- ---- 143.50A 143.50A 147.10 -18.20 165.30 19 2055 ---- ---- 147.80A 147.80A 151.40 -18.30 169.70 18 2060 ---- ---- 152.10A 152.10A 155.80 -18.40 174.20 22 2065 ---- ---- 156.40A 156.40A 160.20 -18.40 178.60 12 2070 ---- ---- 160.80A 160.80A 164.60 -18.60 183.20 16 2075 ---- ---- 165.20A 165.20A 169.00 -18.70 2 187.70 8 2080 ---- ---- 169.60A 169.60A 173.50 -18.80 192.30 5 2085 ---- ---- 174.00A 174.00A 178.00 -18.80 196.80 8 2090 ---- ---- 178.50A 178.50A 182.50 -18.90 201.40 7 2095 ---- ---- 183.00A 183.00A 187.10 -19.00 206.10 11 2100 189.50 189.50 187.50A 206.20B 191.70 -19.00 1 210.70 15 2105 193.10 193.10 192.10A 192.40A 196.30 -19.10 1 215.40 14 2110 ---- ---- 196.70A 196.70A 200.90 -19.10 220.00 6 2115 ---- ---- 201.20A 201.20A 205.50 -19.20 224.70 3 2120 ---- ---- 205.90A 205.90A 210.20 -19.20 229.40 2 2125 ---- ---- 210.50A 210.50A 214.90 -19.20 234.10 8 2130 217.20 217.20 215.10A 233.70B 219.50 -19.40 1 238.90 3 2135 ---- ---- 219.80A 219.80A 224.30 -19.30 243.60 1 2140 ---- ---- 225.20A 225.20A 229.00 -19.40 248.40 1 2145 ---- ---- 229.80A 229.80A 233.70 -19.50 253.20 2150 237.40 237.40 233.90A 233.90A 238.50 -19.40 1 257.90 24 2155 ---- ---- 239.30A 239.30A 243.20 -19.50 262.70 2160 ---- ---- 244.00A 244.00A 248.00 -19.50 267.50 2165 ---- ---- 248.80A 248.80A 252.80 -19.50 272.30 2170 ---- ---- 253.50A 253.50A 257.60 -19.60 277.20 6 6 2175 ---- ---- 257.60A 257.60A 262.40 -19.60 282.00 4 2180 ---- ---- 263.10A 263.10A 267.20 -19.60 286.80 2185 ---- ---- 267.90A 267.90A 272.00 -19.70 291.70 2190 ---- ---- 272.70A 272.70A 276.90 -19.60 296.50 2195 ---- ---- 277.50A 277.50A 281.70 -19.70 301.40 2200 ---- ---- 281.70A 281.70A 286.60 -19.60 306.20 83 2205 ---- ---- 287.40A 287.40A 291.40 -19.70 311.10 2210 ---- ---- 292.20A 292.20A 296.30 -19.70 316.00 2215 ---- ---- 296.90A 296.90A 301.20 -19.70 320.90 2220 ---- ---- 301.90A 301.90A 306.00 -19.80 325.80 2225 ---- ---- 305.90A 305.90A 310.90 -19.80 330.70 6 2230 ---- ---- 311.70A 311.70A 315.80 -19.80 335.60 2235 ---- ---- 316.60A 316.60A 320.70 -19.80 340.50 2240 ---- ---- 321.30A 321.30A 325.60 -19.80 345.40 2245 ---- ---- 326.20A 326.20A 330.50 -19.80 350.30 2250 ---- ---- 330.40A 330.40A 335.40 -19.90 355.30 18 2255 ---- ---- 336.00A 336.00A 340.40 -19.80 360.20 2260 ---- ---- 340.90A 340.90A 345.30 -19.80 365.10 2265 ---- ---- 345.80A 345.80A 350.20 -19.90 370.10 2270 ---- ---- 350.80A 350.80A 355.10 -19.90 375.00 2275 ---- ---- 354.90A 354.90A 360.10 -19.80 379.90 2 2280 ---- ---- 360.90A 360.90A 365.00 -19.90 384.90 2285 ---- ---- 365.80A 365.80A 370.00 -19.80 389.80 2290 ---- ---- 370.70A 370.70A 374.90 -19.90 394.80 2300 ---- ---- 379.60A 379.60A 384.80 -19.90 404.70 23 2310 ---- ---- 390.30A 390.30A 394.70 -20.00 414.70 2320 ---- ---- 400.20A 400.20A 404.70 -19.90 424.60 2325 ---- ---- 404.30A 404.30A 409.70 -19.90 429.60 2330 ---- ---- 410.20A 410.20A 414.60 -20.00 434.60 2340 ---- ---- 420.30A 420.30A 424.60 -19.90 444.50 2350 ---- ---- 429.10A 429.10A 434.50 -20.00 454.50 1 2360 ---- ---- 440.10A 440.10A 444.50 -20.00 464.50 2370 ---- ---- 449.90A 449.90A 454.50 -20.00 474.50 2375 ---- ---- 453.90A 453.90A 459.50 -20.00 479.50 2400 ---- ---- 478.80A 478.80A 484.50 -20.00 504.50 37 2425 ---- ---- 503.80A 503.80A 509.50 -20.00 529.50 2450 ---- ---- 529.90A 529.90A 534.50 -20.00 554.50 2475 ---- ---- 554.60A 554.60A 559.50 -20.00 579.50 2500 ---- ---- 579.70A 579.70A 584.50 -20.00 604.50 2525 ---- ---- 604.60A 604.60A 609.50 -20.00 629.50 2550 ---- ---- 629.70A 629.70A 634.50 -20.00 654.50 2700 ---- ---- 779.80A 779.80A 784.50 -20.00 804.50 3000 ---- ---- 1080.00A 1080.00A 1084.50 -20.00 1104.50 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 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 27 1325 ---- ---- ---- ---- .20 UNCH .20 38 1350 ---- ---- ---- ---- .30 +.10 .20 155 1375 ---- ---- ---- ---- .30 UNCH .30 50 1380 ---- ---- ---- ---- .30 UNCH .30 1 2 1390 ---- ---- ---- ---- .30 UNCH .30 12 16 1400 ---- ---- ---- ---- .30 UNCH .30 150 1410 ---- ---- ---- ---- .40 +.10 .30 131 1420 ---- ---- ---- ---- .40 UNCH .40 140 1425 ---- ---- ---- ---- .40 UNCH .40 127 1430 ---- ---- ---- ---- .40 UNCH .40 1 1440 ---- ---- ---- ---- .40 UNCH .40 1450 .40 .40 .40 .40 .50 UNCH 2 .50 6 1460 ---- ---- ---- ---- .50 UNCH .50 1470 ---- ---- ---- ---- .50 -.10 .60 1 1475 ---- ---- ---- ---- .60 UNCH .60 27 1480 ---- ---- ---- ---- .60 UNCH .60 1 2 1485 ---- ---- ---- ---- .60 UNCH .60 1490 .60 .60 .60 .60 .60 -.10 4 .70 3 1495 ---- ---- ---- ---- .70 UNCH .70 1500 .60 .60 .60 .70B .70 UNCH 3 .70 127 1505 ---- ---- ---- ---- .70 -.10 .80 1510 ---- ---- ---- ---- .70 -.10 .80 54 1515 ---- ---- ---- ---- .80 UNCH .80 1 1520 ---- ---- ---- ---- .80 -.10 .90 1 27 1525 ---- ---- ---- ---- .90 UNCH .90 15 1530 1.20 1.20 1.00A 1.00A .90 UNCH 20 .90 24 1535 ---- ---- ---- ---- .90 -.10 1.00 1540 ---- ---- ---- ---- 1.00 UNCH 1.00 2 13 1545 ---- ---- ---- ---- 1.00 -.10 1.10 3 1550 1.30 1.30 1.20A 1.20A 1.10 UNCH 22 1.10 92 1555 ---- ---- ---- ---- 1.20 UNCH 1.20 2 25 1560 ---- ---- ---- ---- 1.20 -.10 1.30 31 1565 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1570 ---- ---- ---- ---- 1.30 -.10 1.40 65 1575 ---- ---- ---- ---- 1.40 -.10 1.50 7 1580 ---- ---- ---- ---- 1.50 -.10 1.60 1 46 1585 ---- ---- ---- ---- 1.60 -.10 1.70 10 1590 1.80 1.80 1.70A 1.70A 1.60 -.20 1 1.80 36 1595 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 2 1600 1.80 1.80 1.80 1.90B 1.80 -.20 4 2.00 1 27 1605 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 2 1610 ---- ---- 2.10A 2.10A 2.00 -.30 1 2.30 11 60 1615 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1 1620 ---- ---- 2.30A 2.30A 2.20 -.40 10 2.60 3 12 1625 ---- ---- 2.40A 2.40A 2.30 -.40 11 2.70 4 121 1630 2.60 2.80B 2.50 2.50 2.50 -.40 25 2.90 1 34 1635 2.70 2.70 2.70 2.70 2.60 -.50 1 3.10 1 2 1640 ---- ---- 2.80A 2.80A 2.70 -.60 1 3.30 5 1645 ---- ---- 3.00A 3.00A 2.90 -.60 3.50 3 1650 3.50 3.60 3.10A 3.10A 3.10 -.60 29 3.70 6 694 1655 3.40 3.70 3.30 3.30 3.20 -.70 6 3.90 52 1660 ---- ---- 3.50A 3.50A 3.40 -.80 4.20 20 1665 ---- ---- 3.70A 3.70A 3.60 -.80 1 4.40 2 51 1670 ---- ---- 3.90A 3.90A 3.80 -.90 4.70 2 7 1675 ---- ---- 4.10A 4.10A 4.00 -1.00 3 5.00 16 197 1680 4.90 5.00B 4.30A 4.80B 4.20 -1.00 12 5.20 18 30 1685 ---- ---- 4.50A 4.50A 4.50 -1.10 3 5.60 6 9 1690 5.60 5.60 4.80 4.80 4.70 -1.20 2 5.90 7 24 1695 5.20 5.20 5.00A 5.70B 5.00 -1.20 2 6.20 2 3 1700 ---- ---- 5.30A 5.30A 5.30 -1.30 5 6.60 9 709 1705 ---- ---- 5.60A 5.60A 5.60 -1.40 2 7.00 1 29 1710 6.40 6.40 5.90A 5.90A 5.90 -1.50 1 7.40 2 1715 6.60 6.60 6.20A 6.20A 6.30 -1.50 1 7.80 1 19 1720 ---- ---- 6.60A 6.60A 6.60 -1.70 1 8.30 1 1725 6.80 6.80 6.80 7.00B 7.00 -1.80 1 8.80 59 1730 ---- ---- 7.30A 7.30A 7.40 -1.90 9.30 3 1735 ---- ---- 7.70A 7.70A 7.80 -2.10 4 9.90 16 1740 9.40 9.40 8.10A 9.50B 8.20 -2.20 1 10.40 62 1745 ---- ---- 8.60A 8.60A 8.70 -2.40 11.10 2 8 1750 9.70 9.70 9.10A 9.10A 9.20 -2.50 265 11.70 2 708 1755 11.50 11.50 9.60A 11.30B 9.70 -2.70 11 12.40 11 1760 12.10 12.10 10.20A 10.20A 10.30 -2.80 20 13.10 2 51 1765 ---- ---- 10.70A 10.70A 10.90 -3.00 13.90 1770 11.10 11.10 11.10 11.60B 11.50 -3.20 2 14.70 3 1775 ---- ---- 11.90A 11.90A 12.10 -3.40 15.50 302 1780 ---- ---- 12.60A 12.60A 12.80 -3.60 16.40 1785 ---- ---- 13.30A 13.30A 13.60 -3.70 17.30 4 1790 ---- ---- 14.00A 14.00A 14.30 -4.00 18.30 15 1795 ---- ---- 14.90A 14.90A 15.10 -4.30 19.40 1800 16.20 18.10 15.70A 18.80B 16.00 -4.50 42 20.50 386 1805 ---- ---- 16.60A 16.60A 16.90 -4.70 21.60 1 1810 ---- ---- 17.50A 17.50A 17.90 -4.90 22.80 10 1815 ---- ---- 18.50A 18.50A 18.90 -5.20 24.10 29 1820 ---- ---- 19.50A 19.50A 19.90 -5.50 25.40 1 1 1825 ---- ---- 20.60A 20.60A 21.00 -5.80 1 26.80 150 245 1830 22.10 22.10 21.70A 21.70A 22.20 -6.00 3 28.20 18 1835 ---- ---- 22.90A 22.90A 23.40 -6.30 29.70 150 1840 ---- ---- 24.10A 24.10A 24.70 -6.60 31.30 179 1845 ---- ---- 25.40A 25.40A 26.10 -6.90 33.00 2 1850 32.40 32.40 26.80A 26.80A 27.50 -7.20 1 34.70 8 99 1855 ---- ---- 28.30A 28.30A 29.00 -7.50 36.50 1860 30.60 30.60 29.80A 29.80A 30.50 -7.80 2 38.30 1865 ---- ---- 31.30A 31.30A 32.20 -8.00 40.20 21 1870 ---- ---- 33.00A 33.00A 33.90 -8.30 42.20 56 1875 ---- ---- 34.80A 34.80A 35.60 -8.70 100 44.30 40 1880 42.80 42.80 36.60A 36.60A 37.50 -8.90 1 46.40 6 1885 ---- ---- 38.40A 38.40A 39.40 -9.20 48.60 22 300 1890 ---- ---- 40.30A 40.30A 41.40 -9.50 50.90 15 1895 48.50 48.50 42.30A 42.30A 43.40 -9.90 8 53.30 1900 ---- ---- 44.50A 44.50A 45.60 -10.10 55.70 12 407 1905 ---- ---- 46.60A 46.60A 47.80 -10.40 58.20 1 1910 55.60 55.60 48.80A 48.80A 50.10 -10.70 7 60.80 52 1915 ---- ---- 51.10A 51.10A 52.40 -11.00 63.40 1 2 1920 53.50 58.40 53.50 62.70B 54.90 -11.20 2 66.10 2 1925 60.20 60.20 56.00A 65.40B 57.40 -11.50 1 68.90 2 1930 ---- ---- 58.50A 58.50A 60.00 -11.80 71.80 2 1935 ---- ---- 61.10A 61.10A 62.60 -12.10 74.70 2 1940 ---- ---- 63.80A 63.80A 65.40 -12.30 77.70 6 1945 ---- ---- 66.60A 66.60A 68.20 -12.60 80.80 2 1950 ---- ---- 69.40A 69.40A 71.00 -12.90 83.90 2 1955 ---- ---- 72.40A 72.40A 74.00 -13.10 87.10 3 1960 ---- ---- 75.30A 75.30A 77.00 -13.40 90.40 6 1965 78.00 78.00 78.00 81.10B 80.10 -13.60 2 93.70 9 1970 ---- ---- 81.50A 81.50A 83.20 -13.90 97.10 2 1975 ---- ---- 84.60A 84.60A 86.40 -14.10 100.50 3 1980 ---- ---- 88.00A 88.00A 89.70 -14.40 104.10 1 1985 ---- ---- 91.20A 91.20A 93.00 -14.60 107.60 1 1990 ---- ---- 94.50A 94.50A 96.40 -14.80 1 111.20 4 1995 ---- ---- 97.90A 97.90A 99.80 -15.10 114.90 3 2000 ---- ---- 101.40A 101.40A 103.30 -15.30 118.60 4 2005 ---- ---- 104.80A 104.80A 106.90 -15.50 122.40 5 2010 ---- ---- 108.40A 108.40A 110.50 -15.70 126.20 1 6 2015 ---- ---- 112.00A 112.00A 114.20 -15.90 130.10 3 2020 ---- ---- 115.60A 115.60A 117.90 -16.10 134.00 7 2025 ---- ---- 119.30A 119.30A 121.60 -16.30 137.90 6 2030 ---- ---- 123.10A 123.10A 125.40 -16.50 141.90 1 5 2035 ---- ---- 126.90A 126.90A 129.30 -16.60 145.90 5 2040 ---- ---- 130.70A 130.70A 133.20 -16.80 150.00 11 2045 ---- ---- 134.60A 134.60A 137.10 -17.00 154.10 8 2050 ---- ---- 138.50A 138.50A 141.10 -17.10 158.20 13 2055 ---- ---- 142.50A 142.50A 145.20 -17.10 162.30 14 2060 ---- ---- 146.50A 146.50A 149.20 -17.30 166.50 11 2065 ---- ---- 150.50A 150.50A 153.30 -17.40 170.70 10 2070 ---- ---- 154.60A 154.60A 157.50 -17.50 175.00 5 2075 170.40 170.40 158.70A 159.20A 161.60 -17.60 1 179.20 1 2080 ---- ---- 162.90A 162.90A 165.80 -17.70 183.50 3 2085 ---- ---- 167.00A 167.00A 170.10 -17.80 187.90 1 2090 ---- ---- 171.20A 171.20A 174.30 -17.90 192.20 3 2095 ---- ---- 175.50A 175.50A 178.60 -18.00 196.60 2 2100 183.50 183.50 179.80A 184.30B 183.00 -18.00 1 201.00 2 6 2105 194.30 197.90 184.10A 200.60B 187.30 -18.10 2 205.40 1 2110 ---- ---- 188.40A 188.40A 191.70 -18.10 209.80 2 2115 203.80 203.80 192.70A 205.10B 196.10 -18.20 1 214.30 1 3 2120 ---- ---- 197.10A 197.10A 200.50 -18.30 218.80 2125 216.00 216.00 201.50A 218.60B 205.00 -18.30 1 223.30 1 2130 217.10 217.10 205.90A 218.70B 209.40 -18.50 1 227.90 1 2135 ---- ---- 210.40A 210.40A 213.90 -18.50 232.40 2140 ---- ---- 214.80A 214.80A 218.40 -18.60 237.00 2145 ---- ---- 219.30A 219.30A 223.00 -18.60 241.60 1 2150 ---- ---- 223.80A 223.80A 227.50 -18.70 246.20 3 2155 ---- ---- 228.40A 228.40A 232.10 -18.70 250.80 2160 ---- ---- 232.90A 232.90A 236.70 -18.70 255.40 2165 ---- ---- 237.40A 237.40A 241.30 -18.80 260.10 2170 ---- ---- 242.00A 242.00A 245.90 -18.80 264.70 2175 ---- ---- 246.60A 246.60A 250.50 -18.90 269.40 2 2180 ---- ---- 251.20A 251.20A 255.20 -18.90 274.10 2185 ---- ---- 255.80A 255.80A 259.80 -19.00 278.80 2190 ---- ---- 260.50A 260.50A 264.50 -19.00 283.50 1 2195 ---- ---- 265.10A 265.10A 269.20 -19.00 288.20 2200 ---- ---- 269.80A 269.80A 273.90 -19.10 293.00 1 5 2205 ---- ---- 274.50A 274.50A 278.60 -19.10 297.70 2210 ---- ---- 279.20A 279.20A 283.30 -19.20 302.50 2215 ---- ---- 284.60A 284.60A 288.10 -19.10 307.20 2220 ---- ---- 289.20A 289.20A 292.80 -19.20 312.00 2225 ---- ---- 293.30A 293.30A 297.50 -19.30 316.80 5 2230 ---- ---- 298.90A 298.90A 302.30 -19.30 321.60 2235 ---- ---- 303.60A 303.60A 307.10 -19.30 326.40 2240 ---- ---- 308.20A 308.20A 311.90 -19.30 331.20 2245 ---- ---- 313.00A 313.00A 316.70 -19.30 336.00 2250 ---- ---- 317.10A 317.10A 321.50 -19.40 340.90 7 8 2255 ---- ---- 322.70A 322.70A 326.30 -19.40 345.70 2260 ---- ---- 327.30A 327.30A 331.10 -19.40 350.50 2265 ---- ---- 332.30A 332.30A 335.90 -19.50 355.40 2270 ---- ---- 337.00A 337.00A 340.70 -19.50 360.20 2275 ---- ---- 341.00A 341.00A 345.60 -19.50 365.10 1 2280 ---- ---- 346.60A 346.60A 350.40 -19.60 370.00 2290 ---- ---- 356.40A 356.40A 360.10 -19.60 379.70 2300 ---- ---- 365.20A 365.20A 369.80 -19.70 389.50 15 2310 ---- ---- 375.80A 375.80A 379.60 -19.70 399.30 2320 ---- ---- 385.60A 385.60A 389.30 -19.80 409.10 2325 ---- ---- 389.50A 389.50A 394.20 -19.80 414.00 2330 ---- ---- 395.30A 395.30A 399.10 -19.80 418.90 2340 ---- ---- 405.10A 405.10A 408.90 -19.90 428.80 2350 ---- ---- 414.00A 414.00A 418.80 -19.80 438.60 4 2360 ---- ---- 424.90A 424.90A 428.60 -19.90 448.50 2370 ---- ---- 434.60A 434.60A 438.40 -20.00 458.40 2375 ---- ---- 438.50A 438.50A 443.40 -19.90 463.30 2400 ---- ---- 463.10A 463.10A 468.10 -20.00 488.10 2425 ---- ---- 487.80A 487.80A 492.90 -20.00 512.90 2450 ---- ---- 512.60A 512.60A 517.80 -20.00 537.80 2475 ---- ---- 537.40A 537.40A 542.70 -20.10 562.80 2500 ---- ---- 562.30A 562.30A 567.70 -20.10 587.80 2525 ---- ---- 587.10A 587.10A 592.70 -20.10 612.80 2550 ---- ---- 612.10A 612.10A 617.70 -20.10 637.80 2600 ---- ---- 663.40A 663.40A 667.70 -20.10 687.80 2750 ---- ---- 813.30A 813.30A 817.70 -20.10 837.80 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 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 -.10 .20 1200 ---- ---- ---- ---- .10 -.10 .20 101 1205 ---- ---- ---- ---- .10 -.10 .20 1210 ---- ---- ---- ---- .10 -.10 .20 5 1215 ---- ---- ---- ---- .10 -.10 .20 1220 ---- ---- ---- ---- .10 -.10 .20 1225 ---- ---- ---- ---- .10 -.10 .20 49 1230 ---- ---- ---- ---- .20 UNCH .20 4 1235 ---- ---- ---- ---- .20 UNCH .20 1 1240 ---- ---- ---- ---- .20 UNCH .20 1245 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 5 1255 ---- ---- ---- ---- .20 UNCH .20 1260 ---- ---- ---- ---- .20 UNCH .20 1265 ---- ---- ---- ---- .20 -.10 .30 1270 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .20 -.10 .30 41 1280 ---- ---- ---- ---- .20 -.10 .30 1285 ---- ---- ---- ---- .20 -.10 .30 1290 ---- ---- ---- ---- .30 UNCH .30 1295 ---- ---- ---- ---- .30 UNCH .30 1300 ---- ---- ---- ---- .30 UNCH .30 58 1305 ---- ---- ---- ---- .30 UNCH .30 1310 ---- ---- ---- ---- .30 -.10 .40 1315 ---- ---- ---- ---- .30 -.10 .40 1320 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .30 -.10 .40 77 1330 ---- ---- ---- ---- .40 UNCH .40 1335 ---- ---- ---- ---- .40 UNCH .40 1340 ---- ---- ---- ---- .40 UNCH .40 1345 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .40 -.10 .50 2 440 1355 ---- ---- ---- ---- .40 -.10 .50 1360 ---- ---- ---- ---- .50 UNCH .50 4 1365 ---- ---- ---- ---- .50 UNCH .50 1370 ---- ---- ---- ---- .50 UNCH .50 1375 ---- ---- ---- ---- .50 -.10 .60 40 1380 ---- ---- ---- ---- .50 -.10 .60 1385 ---- ---- ---- ---- .60 UNCH .60 1 1390 ---- ---- ---- ---- .60 UNCH .60 3 1395 ---- ---- ---- ---- .60 UNCH .60 1400 ---- ---- ---- ---- .60 -.10 .70 273 1405 ---- ---- ---- ---- .60 -.10 .70 1410 ---- ---- ---- ---- .70 UNCH .70 1415 ---- ---- ---- ---- .70 UNCH .70 1420 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- ---- ---- .80 UNCH .80 59 1430 ---- ---- ---- ---- .80 UNCH .80 1435 ---- ---- ---- ---- .80 -.10 .90 1 1440 ---- ---- ---- ---- .90 UNCH .90 4 1445 ---- ---- ---- ---- .90 UNCH .90 1450 1.00 1.00 1.00 1.00 .90 -.10 2 1.00 11 1194 1455 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1460 ---- ---- ---- ---- 1.00 -.10 1.10 1 1465 ---- ---- ---- ---- 1.00 -.10 1.10 1470 ---- ---- ---- ---- 1.10 -.10 1.20 1 1 1475 1.20 1.20 1.20 1.20 1.10 -.10 4 1.20 41 1480 ---- ---- ---- ---- 1.20 -.10 1.30 1485 ---- ---- ---- ---- 1.20 -.10 1.30 3 1490 ---- ---- ---- ---- 1.30 -.10 1.40 1495 ---- ---- ---- ---- 1.30 -.10 1.40 196 1500 ---- ---- ---- ---- 1.40 -.10 1.50 30 512 1505 ---- ---- ---- ---- 1.40 -.20 1.60 14 1510 1.50 1.60B 1.50 1.60B 1.50 -.20 20 1.70 27 1515 ---- ---- ---- ---- 1.50 -.20 1.70 7 1520 ---- ---- ---- ---- 1.60 -.20 1.80 2 1525 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 30 1530 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1535 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 4 1540 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 210 1545 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1550 2.30 2.40B 2.30 2.40B 2.10 -.30 2 2.40 981 1555 ---- ---- 2.40A 2.40A 2.20 -.40 2.60 1560 ---- ---- 2.50A 2.50A 2.30 -.40 2.70 46 1565 ---- ---- 2.60A 2.60A 2.40 -.40 2.80 1570 ---- ---- 2.70A 2.70A 2.50 -.50 3.00 1 3 1575 ---- ---- 2.80A 2.80A 2.60 -.50 3.10 208 1580 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 2 1585 ---- ---- 3.10A 3.10A 2.90 -.50 3.40 1 1590 ---- ---- 3.20A 3.20A 3.00 -.60 3.60 1000 1595 ---- ---- 3.40A 3.40A 3.20 -.60 3.80 1 1600 3.60 3.60 3.50 3.50 3.30 -.70 12 4.00 240 1531 1605 ---- ---- 3.70A 3.70A 3.50 -.70 4.20 10 1610 ---- ---- 3.80A 3.80A 3.70 -.70 4.40 10 1615 ---- ---- 4.00A 4.00A 3.90 -.70 4.60 57 1620 4.30 4.30 4.20A 4.20A 4.10 -.80 1 4.90 1 1625 4.40 4.40 4.40 4.40 4.30 -.80 10 5.10 2 126 1630 4.90 4.90 4.60A 5.00B 4.50 -.90 1 5.40 1 1635 ---- ---- 4.80A 4.80A 4.70 -1.00 5.70 3 1640 5.30 5.30 5.00A 5.50B 4.90 -1.00 1 5.90 496 1645 5.40 5.40 5.30A 5.30A 5.20 -1.00 1 6.20 14 1650 5.90 6.00 5.50A 5.50A 5.50 -1.10 2 6.60 1043 1655 6.30 6.30 5.80A 5.80A 5.70 -1.20 1 6.90 1660 ---- ---- 6.00A 6.00A 6.00 -1.20 7.20 60 1665 ---- ---- 6.30A 6.30A 6.30 -1.30 7.60 19 1670 7.40 7.40 6.60A 6.60A 6.60 -1.40 1 8.00 95 1675 7.10 7.10 6.90A 7.80B 6.90 -1.50 1 8.40 201 571 1680 ---- ---- 7.30A 7.30A 7.30 -1.50 8.80 9 1685 ---- ---- 7.60A 7.60A 7.60 -1.70 9.30 45 1690 8.00 8.00 8.00 8.10B 8.00 -1.70 6 9.70 2 16 1695 ---- ---- 8.40A 8.40A 8.40 -1.80 10.20 5 1700 10.10 10.10 8.70 8.80 8.80 -1.90 239 10.70 7 2043 1705 ---- ---- 9.20A 9.20A 9.30 -2.00 11.30 7 1710 9.50 9.50 9.50 11.00B 9.70 -2.10 5 11.80 90 1715 ---- ---- 10.10A 10.10A 10.20 -2.20 12.40 5 1720 11.20 11.20 10.60A 10.60A 10.70 -2.40 3 13.10 2 50 1725 ---- ---- 11.10A 11.10A 11.20 -2.50 13.70 6716 1730 ---- ---- 11.70A 11.70A 11.70 -2.70 14.40 36 1735 ---- ---- 12.30A 12.30A 12.30 -2.80 15.10 64 1740 ---- ---- 12.90A 12.90A 12.90 -3.00 15.90 25 1745 ---- ---- 13.50A 13.50A 13.50 -3.20 16.70 22 1750 14.00 14.00 14.00 14.30B 14.20 -3.30 4 17.50 131 689 1755 ---- ---- 14.80A 14.80A 14.90 -3.50 18.40 97 1760 15.40 15.40 15.40 15.70B 15.60 -3.70 2 19.30 33 1765 ---- ---- 16.20A 16.20A 16.40 -3.80 20.20 18 1770 ---- ---- 17.00A 17.00A 17.20 -4.00 20 21.20 14 1775 ---- ---- 17.80A 17.80A 18.00 -4.30 5 22.30 1 238 1780 ---- ---- 18.70A 18.70A 18.90 -4.50 23.40 5 1785 ---- ---- 19.60A 19.60A 19.80 -4.70 24.50 8 1790 ---- ---- 20.50A 20.50A 20.80 -4.90 25.70 18 1795 ---- ---- 21.50A 21.50A 21.80 -5.10 26.90 1800 24.00 24.00 22.20 23.10B 22.80 -5.40 266 28.20 2 643 1805 ---- ---- 23.60A 23.60A 23.90 -5.60 29.50 33 1810 25.40 25.40 24.70A 28.90B 25.10 -5.80 1 30.90 5 331 1815 ---- ---- 25.90A 25.90A 26.30 -6.00 32.30 14 1820 ---- ---- 27.10A 27.10A 27.50 -6.30 33.80 15 1825 32.20 32.20 28.40A 28.40A 28.80 -6.60 122 35.40 781 1830 ---- ---- 29.70A 29.70A 30.20 -6.80 37.00 1 11 1835 ---- ---- 31.10A 31.10A 31.60 -7.00 38.60 1 1840 38.60 38.60 32.60A 32.60A 33.10 -7.30 2 40.40 12 1845 37.60 37.60 34.10A 34.10A 34.60 -7.60 2 42.20 2 1850 40.20 41.20 35.60A 35.60A 36.20 -7.80 3 44.00 43 415 1855 39.00 39.00 37.20A 37.20A 37.90 -8.00 1 45.90 40 1860 40.30 40.30 38.90A 40.10B 39.60 -8.30 6 47.90 159 1865 ---- ---- 40.70A 40.70A 41.40 -8.60 50.00 1870 42.00 42.00 42.00 43.70B 43.30 -8.80 6 52.10 130 1875 ---- ---- 44.30A 44.30A 45.20 -9.00 2 54.20 38 1880 ---- ---- 46.20A 46.20A 47.20 -9.30 56.50 19 1885 ---- ---- 48.20A 48.20A 49.20 -9.60 58.80 1890 ---- ---- 50.30A 50.30A 51.30 -9.80 61.10 25 1895 ---- ---- 52.40A 52.40A 53.50 -10.00 63.50 1 6 1900 55.80 55.80 54.60A 56.30B 55.70 -10.30 1 66.00 380 441 1905 ---- ---- 56.90A 56.90A 58.00 -10.60 68.60 1910 ---- ---- 59.20A 59.20A 60.40 -10.80 71.20 65 1915 64.20 64.20 61.60A 61.60A 62.80 -11.10 10 73.90 30 111 1920 71.50 71.50 64.10A 64.10A 65.30 -11.30 15 76.60 2 1925 ---- ---- 66.60A 66.60A 67.80 -11.60 20 79.40 3 1930 70.10 72.10 69.20A 69.20A 70.40 -11.80 15 82.20 6 1935 ---- ---- 71.90A 71.90A 73.10 -12.10 85.20 15 1940 ---- ---- 74.60A 74.60A 75.80 -12.40 88.20 1 1945 ---- ---- 77.30A 77.30A 78.60 -12.60 91.20 1950 ---- ---- 80.20A 80.20A 81.50 -12.80 94.30 6 1955 ---- ---- 83.00A 83.00A 84.40 -13.10 97.50 3 1960 ---- ---- 86.00A 86.00A 87.40 -13.30 100.70 2 6 1965 ---- ---- 89.00A 89.00A 90.50 -13.50 104.00 4 1970 ---- ---- 92.10A 92.10A 93.60 -13.80 107.40 3 1975 ---- ---- 95.20A 95.20A 96.80 -13.90 110.70 3 1980 ---- ---- 98.40A 98.40A 100.00 -14.20 114.20 4 1985 ---- ---- 101.70A 101.70A 103.30 -14.40 117.70 8 1990 ---- ---- 105.00A 105.00A 106.70 -14.50 121.20 12 1995 ---- ---- 108.30A 108.30A 110.00 -14.80 124.80 11 2000 ---- ---- 111.70A 111.70A 113.50 -14.90 128.40 96 2005 ---- ---- 115.20A 115.20A 116.90 -15.10 132.00 5 2010 ---- ---- 118.70A 118.70A 120.50 -15.20 135.70 10 2015 ---- ---- 122.20A 122.20A 124.00 -15.40 139.40 5 2020 ---- ---- 125.80A 125.80A 127.60 -15.60 143.20 8 2025 ---- ---- 129.40A 129.40A 131.30 -15.70 147.00 11 2030 ---- ---- 133.10A 133.10A 134.90 -15.90 150.80 17 2035 ---- ---- 136.80A 136.80A 138.70 -16.00 154.70 9 2040 ---- ---- 140.50A 140.50A 142.40 -16.20 158.60 11 2045 145.10 145.10 144.30A 144.30A 146.30 -16.30 2 162.60 6 2050 ---- ---- 148.10A 148.10A 150.10 -16.50 166.60 381 2055 ---- ---- 152.00A 152.00A 154.00 -16.60 170.60 11 2060 ---- ---- 155.90A 155.90A 157.90 -16.80 174.70 8 2065 ---- ---- 159.80A 159.80A 161.90 -16.90 178.80 7 2070 ---- ---- 163.80A 163.80A 165.90 -17.00 182.90 8 2075 ---- ---- 167.70A 167.70A 170.00 -17.10 187.10 16 2080 ---- ---- 171.80A 171.80A 174.00 -17.20 191.20 8 2085 ---- ---- 175.80A 175.80A 178.10 -17.30 195.40 2090 ---- ---- 179.90A 179.90A 182.30 -17.40 199.70 10 2095 ---- ---- 184.00A 184.00A 186.40 -17.50 203.90 1 7 2100 ---- ---- 188.10A 188.10A 190.60 -17.60 208.20 6 2105 ---- ---- 192.30A 192.30A 194.80 -17.70 212.50 9 2110 ---- ---- 196.50A 196.50A 199.10 -17.70 216.80 5 2115 ---- ---- 200.70A 200.70A 203.30 -17.90 221.20 3 2120 ---- ---- 204.90A 204.90A 207.60 -18.00 225.60 2 2125 ---- ---- 209.20A 209.20A 212.00 -17.90 229.90 2 13 2130 ---- ---- 213.50A 213.50A 216.30 -18.10 234.40 1 10 2135 ---- ---- 217.80A 217.80A 220.70 -18.10 238.80 2 14 2140 225.70 225.70 222.20A 226.50B 225.00 -18.20 1 243.20 9 2145 236.70 236.70 226.50A 238.60B 229.40 -18.30 2 247.70 4 2150 236.80 236.80 230.90A 235.40B 233.80 -18.30 3 252.10 1 13 2155 242.20 242.20 235.30A 252.50B 238.30 -18.30 1 256.60 5 2160 ---- ---- 239.70A 239.70A 242.70 -18.40 261.10 4 2165 ---- ---- 244.10A 244.10A 247.20 -18.50 265.70 4 2170 ---- ---- 248.50A 248.50A 251.70 -18.50 270.20 2 2175 ---- ---- 253.00A 253.00A 256.20 -18.60 274.80 2 2180 ---- ---- 257.50A 257.50A 260.70 -18.60 279.30 4 2185 ---- ---- 262.00A 262.00A 265.20 -18.70 283.90 2190 ---- ---- 266.50A 266.50A 269.80 -18.70 288.50 2 2195 ---- ---- 271.00A 271.00A 274.30 -18.80 293.10 5 2200 ---- ---- 275.60A 275.60A 278.90 -18.80 297.70 8 2205 ---- ---- 280.10A 280.10A 283.50 -18.80 302.30 2 2210 ---- ---- 284.70A 284.70A 288.10 -18.90 307.00 11 2215 ---- ---- 289.30A 289.30A 292.70 -18.90 311.60 8 2220 ---- ---- 293.90A 293.90A 297.30 -19.00 316.30 5 2225 ---- ---- 298.50A 298.50A 302.00 -19.00 321.00 9 2230 ---- ---- 303.10A 303.10A 306.60 -19.00 325.60 1 4 2235 ---- ---- 307.70A 307.70A 311.30 -19.00 330.30 8 2240 ---- ---- 312.30A 312.30A 315.90 -19.20 335.10 20 2245 ---- ---- 317.00A 317.00A 320.60 -19.20 339.80 2 2250 ---- ---- 321.70A 321.70A 325.30 -19.20 344.50 16 2255 ---- ---- 326.30A 326.30A 330.00 -19.20 349.20 2260 ---- ---- 331.00A 331.00A 334.70 -19.30 354.00 2 2265 ---- ---- 335.70A 335.70A 339.40 -19.30 358.70 2270 ---- ---- 340.40A 340.40A 344.20 -19.30 363.50 2275 ---- ---- 345.10A 345.10A 348.90 -19.30 368.20 14 2280 ---- ---- 350.00A 350.00A 353.60 -19.40 373.00 2285 ---- ---- 355.60A 355.60A 358.40 -19.40 377.80 2290 ---- ---- 360.30A 360.30A 363.10 -19.50 382.60 2295 ---- ---- 365.00A 365.00A 367.90 -19.50 387.40 2300 ---- ---- 368.80A 368.80A 372.70 -19.50 392.20 8 171 2305 ---- ---- 374.80A 374.80A 377.50 -19.50 397.00 2310 ---- ---- 379.60A 379.60A 382.30 -19.50 401.80 2315 ---- ---- 384.20A 384.20A 387.10 -19.50 406.60 2320 ---- ---- 388.90A 388.90A 391.90 -19.50 411.40 2325 ---- ---- 392.70A 392.70A 396.70 -19.60 416.30 6 2330 ---- ---- 398.50A 398.50A 401.50 -19.60 421.10 2335 ---- ---- 403.30A 403.30A 406.30 -19.60 425.90 2340 ---- ---- 408.30A 408.30A 411.10 -19.70 430.80 2350 ---- ---- 416.70A 416.70A 420.80 -19.70 440.50 1 2360 ---- ---- 427.50A 427.50A 430.50 -19.70 450.20 2370 ---- ---- 437.40A 437.40A 440.20 -19.80 460.00 2375 ---- ---- 440.90A 440.90A 445.10 -19.70 464.80 2380 ---- ---- 447.10A 447.10A 450.00 -19.70 469.70 2390 ---- ---- 456.80A 456.80A 459.70 -19.80 479.50 2400 ---- ---- 465.20A 465.20A 469.50 -19.80 489.30 6 2410 ---- ---- 476.10A 476.10A 479.30 -19.80 499.10 2420 ---- ---- 486.10A 486.10A 489.10 -19.80 508.90 2425 ---- ---- 489.60A 489.60A 494.00 -19.90 513.90 2430 ---- ---- 495.70A 495.70A 498.90 -19.90 518.80 2440 ---- ---- 505.70A 505.70A 508.80 -19.80 528.60 2450 ---- ---- 514.00A 514.00A 518.60 -19.90 538.50 2475 ---- ---- 538.60A 538.60A 543.30 -19.90 563.20 2500 ---- ---- 563.20A 563.20A 568.10 -19.90 588.00 51 2525 ---- ---- 587.90A 587.90A 592.90 -20.00 612.90 2550 ---- ---- 612.70A 612.70A 617.80 -20.00 637.80 25 2575 ---- ---- 637.50A 637.50A 642.70 -20.10 662.80 2600 ---- ---- 662.30A 662.30A 667.70 -20.10 687.80 2625 ---- ---- 687.20A 687.20A 692.70 -20.10 712.80 2700 ---- ---- 764.00A 764.00A 767.70 -20.10 787.80 2850 ---- ---- 914.30A 914.30A 917.70 -20.10 937.80 2900 ---- ---- 964.30A 964.30A 967.70 -20.10 987.80 3000 ---- ---- 1064.50A 1064.50A 1067.70 -20.10 1087.80 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .30 UNCH .30 134 4866 1225 ---- ---- ---- ---- .40 +.10 .30 30 1250 ---- ---- ---- ---- .40 UNCH .40 5 1275 ---- ---- ---- ---- .50 UNCH .50 75 1300 ---- ---- ---- ---- .60 +.10 .50 19 1325 ---- ---- ---- ---- .70 +.10 .60 25 1350 ---- ---- ---- ---- .80 +.10 .70 1375 ---- ---- ---- ---- .90 UNCH .90 1390 ---- ---- ---- ---- 1.00 UNCH 1.00 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 102 1410 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1420 ---- ---- ---- ---- 1.20 UNCH 1.20 1425 ---- ---- ---- ---- 1.20 UNCH 1.20 65 1430 ---- ---- ---- ---- 1.20 -.10 1.30 1 1440 ---- ---- ---- ---- 1.30 -.10 1.40 1450 1.40 1.40 1.40 1.40 1.40 -.10 10 1.50 312 1460 ---- ---- ---- ---- 1.50 -.20 1.70 1 1470 ---- ---- ---- ---- 1.60 -.20 1.80 1475 ---- ---- ---- ---- 1.70 -.20 1.90 1 1 1480 ---- ---- ---- ---- 1.80 -.20 2.00 1490 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1495 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1500 2.20 2.30B 2.10 2.10 2.10 -.20 30 2.30 7 1505 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1510 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1515 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1520 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1525 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1530 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1535 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1540 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1 1545 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 1550 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1 1555 ---- ---- 3.40A 3.40A 3.30 -.50 3.80 1560 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1565 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 1570 ---- ---- 3.80A 3.80A 3.80 -.50 4.30 1575 ---- ---- 4.00A 4.00A 4.00 -.50 4.50 1 1580 ---- ---- 4.20A 4.20A 4.10 -.60 4.70 1585 ---- ---- 4.30A 4.30A 4.30 -.60 4.90 1590 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 1 1595 ---- ---- 4.70A 4.70A 4.70 -.70 5.40 1600 ---- ---- 4.90A 4.90A 4.90 -.70 5.60 27 1605 ---- ---- 5.10A 5.10A 5.10 -.80 5.90 1610 ---- ---- 5.30A 5.30A 5.30 -.80 6.10 1615 ---- ---- 5.50A 5.50A 5.50 -.90 6.40 1620 ---- ---- 5.70A 5.70A 5.80 -.90 6.70 1625 6.10 6.10 6.00A 6.50B 6.00 -1.00 1 7.00 1630 ---- ---- 6.20A 6.20A 6.30 -1.00 7.30 1635 ---- ---- 6.50A 6.50A 6.50 -1.20 7.70 2 1640 ---- ---- 6.80A 6.80A 6.80 -1.20 8.00 1 1645 ---- ---- 7.10A 7.10A 7.10 -1.30 8.40 1650 ---- ---- 7.40A 7.40A 7.40 -1.30 5 8.70 53 1655 ---- ---- 7.70A 7.70A 7.70 -1.40 9.10 1660 8.10 8.10 8.00A 8.00A 8.00 -1.60 1 9.60 1 1665 9.10 9.40B 8.40A 9.40B 8.30 -1.70 1 10.00 2 1 1670 9.10 9.10 8.70A 8.70A 8.70 -1.70 2 10.40 1 8 1675 ---- ---- 9.10A 9.10A 9.10 -1.80 10.90 15 1680 ---- ---- 9.50A 9.50A 9.40 -2.00 11.40 7 1685 ---- ---- 9.90A 9.90A 9.90 -2.00 11.90 6 1690 ---- ---- 10.30A 10.30A 10.30 -2.10 12.40 1 1695 ---- ---- 10.80A 10.80A 10.70 -2.30 13.00 4 1700 11.10 11.10 11.10 11.30B 11.20 -2.40 15 13.60 2 1705 13.30 13.30 11.70A 11.70A 11.70 -2.40 2 14.10 1710 ---- ---- 12.20A 12.20A 12.20 -2.60 14.80 1715 ---- ---- 12.70A 12.70A 12.80 -2.60 15.40 1720 14.10 14.10 13.30A 14.20B 13.30 -2.80 5 16.10 1725 ---- ---- 13.90A 13.90A 13.90 -2.90 16.80 102 1730 ---- ---- 14.40A 14.40A 14.50 -3.00 17.50 38 1735 ---- ---- 15.10A 15.10A 15.20 -3.10 18.30 1740 ---- ---- 15.70A 15.70A 15.90 -3.20 19.10 1745 ---- ---- 16.40A 16.40A 16.60 -3.30 19.90 1750 ---- ---- 17.10A 17.10A 17.30 -3.50 4 20.80 44 1755 ---- ---- 17.90A 17.90A 18.10 -3.60 21.70 1760 ---- ---- 18.60A 18.60A 18.80 -3.80 22.60 1765 ---- ---- 19.40A 19.40A 19.70 -3.90 23.60 1770 ---- ---- 20.30A 20.30A 20.50 -4.10 24.60 1 1775 ---- ---- 21.10A 21.10A 21.40 -4.30 2 25.70 19 67 1780 ---- ---- 22.00A 22.00A 22.30 -4.50 26.80 6 1785 ---- ---- 22.90A 22.90A 23.20 -4.70 27.90 1790 ---- ---- 23.90A 23.90A 24.20 -4.90 29.10 1795 ---- ---- 25.00A 25.00A 25.20 -5.10 30.30 1800 29.70 29.70 25.90A 25.90A 26.30 -5.30 105 31.60 1 27 1805 ---- ---- 27.10A 27.10A 27.40 -5.50 32.90 1 1810 ---- ---- 28.20A 28.20A 28.60 -5.70 34.30 1815 ---- ---- 29.40A 29.40A 29.80 -5.90 35.70 1820 ---- ---- 30.60A 30.60A 31.00 -6.20 37.20 1 1825 ---- ---- 31.80A 31.80A 32.30 -6.40 38.70 4 21 1830 ---- ---- 33.20A 33.20A 33.60 -6.70 40.30 1835 ---- ---- 34.50A 34.50A 35.00 -6.90 41.90 1840 ---- ---- 36.00A 36.00A 36.50 -7.10 43.60 1 1845 ---- ---- 37.50A 37.50A 38.00 -7.30 45.30 1850 ---- ---- 38.90A 38.90A 39.50 -7.60 47.10 270 1855 ---- ---- 40.50A 40.50A 41.10 -7.80 48.90 1860 ---- ---- 42.20A 42.20A 42.80 -8.00 50.80 66 1865 ---- ---- 43.80A 43.80A 44.50 -8.30 52.80 1870 ---- ---- 45.60A 45.60A 46.30 -8.50 54.80 1875 ---- ---- 47.30A 47.30A 48.10 -8.70 56.80 20 20 1880 ---- ---- 49.10A 49.10A 50.00 -8.90 58.90 1885 ---- ---- 51.00A 51.00A 51.90 -9.20 61.10 1890 ---- ---- 53.00A 53.00A 53.90 -9.40 63.30 203 1895 ---- ---- 55.10A 55.10A 56.00 -9.60 65.60 1900 ---- ---- 57.10A 57.10A 58.10 -9.90 2 68.00 11 1905 ---- ---- 59.30A 59.30A 60.20 -10.20 70.40 1910 ---- ---- 61.50A 61.50A 62.50 -10.30 72.80 1 1915 ---- ---- 63.90A 63.90A 64.70 -10.60 75.30 1920 ---- ---- 66.10A 66.10A 67.10 -10.80 77.90 1925 ---- ---- 68.30A 68.30A 69.50 -11.00 80.50 5 6 1930 ---- ---- 70.80A 70.80A 72.00 -11.20 83.20 1935 ---- ---- 73.40A 73.40A 74.50 -11.50 86.00 1940 ---- ---- 76.00A 76.00A 77.10 -11.60 88.70 1945 ---- ---- 78.60A 78.60A 79.70 -11.90 91.60 1 1950 ---- ---- 81.10A 81.10A 82.40 -12.10 94.50 4 264 1955 ---- ---- 83.90A 83.90A 85.10 -12.30 97.40 1960 ---- ---- 86.70A 86.70A 87.90 -12.50 100.40 1965 ---- ---- 89.50A 89.50A 90.80 -12.70 103.50 1970 ---- ---- 92.30A 92.30A 93.70 -12.90 106.60 1975 95.20 95.20 95.20 97.50B 96.70 -13.00 2 109.70 5 5 1980 ---- ---- 98.40A 98.40A 99.70 -13.20 112.90 1985 ---- ---- 101.40A 101.40A 102.80 -13.40 116.20 2 1990 ---- ---- 104.50A 104.50A 105.90 -13.60 119.50 1 1995 ---- ---- 107.60A 107.60A 109.00 -13.80 122.80 1 2000 ---- ---- 110.60A 110.60A 112.30 -13.90 126.20 11 2005 ---- ---- 114.00A 114.00A 115.50 -14.10 129.60 1 2010 ---- ---- 117.30A 117.30A 118.80 -14.30 133.10 2 2015 ---- ---- 120.70A 120.70A 122.20 -14.40 136.60 1 2020 ---- ---- 124.00A 124.00A 125.60 -14.60 140.20 2 2025 ---- ---- 127.50A 127.50A 129.00 -14.80 143.80 4 2030 ---- ---- 130.90A 130.90A 132.50 -14.90 147.40 5 2035 ---- ---- 134.40A 134.40A 136.00 -15.10 151.10 2040 ---- ---- 138.00A 138.00A 139.60 -15.20 154.80 2045 ---- ---- 141.50A 141.50A 143.20 -15.40 158.60 2 2050 ---- ---- 145.20A 145.20A 146.80 -15.50 162.30 5 2055 ---- ---- 148.80A 148.80A 150.50 -15.70 166.20 2060 ---- ---- 152.50A 152.50A 154.20 -15.80 170.00 3 2065 ---- ---- 156.30A 156.30A 158.00 -15.90 173.90 2 2070 ---- ---- 160.00A 160.00A 161.80 -16.00 177.80 4 2075 ---- ---- 163.80A 163.80A 165.60 -16.20 181.80 5 2080 ---- ---- 167.70A 167.70A 169.50 -16.20 185.70 3 2085 178.90 178.90 171.50A 171.50A 173.40 -16.30 1 189.70 3 2090 ---- ---- 175.50A 175.50A 177.30 -16.50 193.80 5 2095 ---- ---- 179.40A 179.40A 181.20 -16.60 197.80 4 2100 ---- ---- 183.30A 183.30A 185.20 -16.70 201.90 3 2105 ---- ---- 187.30A 187.30A 189.20 -16.80 206.00 10 2110 ---- ---- 191.40A 191.40A 193.30 -16.90 210.20 2 10 2115 ---- ---- 195.40A 195.40A 197.30 -17.00 214.30 1 8 2120 ---- ---- 199.50A 199.50A 201.40 -17.10 218.50 1 3 2125 ---- ---- 203.60A 203.60A 205.50 -17.20 222.70 3 2130 ---- ---- 207.70A 207.70A 209.70 -17.30 227.00 2135 ---- ---- 211.90A 211.90A 213.90 -17.30 231.20 1 3 2140 ---- ---- 216.00A 216.00A 218.10 -17.40 235.50 2145 ---- ---- 220.20A 220.20A 222.30 -17.50 239.80 1 2150 ---- ---- 224.40A 224.40A 226.50 -17.60 244.10 7 2155 ---- ---- 228.60A 228.60A 230.80 -17.60 248.40 2160 ---- ---- 232.80A 232.80A 235.10 -17.60 252.70 2 2165 ---- ---- 237.10A 237.10A 239.40 -17.70 257.10 2 2170 ---- ---- 241.40A 241.40A 243.70 -17.80 261.50 2 2175 ---- ---- 245.70A 245.70A 248.00 -17.90 265.90 21 2180 ---- ---- 250.00A 250.00A 252.40 -17.90 270.30 2185 ---- ---- 254.30A 254.30A 256.80 -17.90 274.70 2190 ---- ---- 258.70A 258.70A 261.20 -18.00 279.20 2195 ---- ---- 263.00A 263.00A 265.60 -18.00 283.60 2200 ---- ---- 267.40A 267.40A 270.00 -18.10 288.10 11 2205 ---- ---- 271.80A 271.80A 274.40 -18.20 292.60 2210 ---- ---- 276.20A 276.20A 278.90 -18.20 297.10 11 2215 ---- ---- 280.70A 280.70A 283.40 -18.20 301.60 1 2220 ---- ---- 285.10A 285.10A 287.90 -18.30 306.20 2225 ---- ---- 289.60A 289.60A 292.30 -18.40 310.70 18 2230 ---- ---- 294.00A 294.00A 296.90 -18.40 315.30 2 2235 ---- ---- 298.50A 298.50A 301.40 -18.40 319.80 2 2240 ---- ---- 303.00A 303.00A 305.90 -18.50 324.40 2 2245 ---- ---- 307.50A 307.50A 310.50 -18.50 329.00 3 2250 ---- ---- 312.10A 312.10A 315.00 -18.60 333.60 7 2255 ---- ---- 316.60A 316.60A 319.60 -18.60 338.20 2 2260 ---- ---- 321.20A 321.20A 324.20 -18.60 342.80 2265 ---- ---- 325.70A 325.70A 328.70 -18.80 347.50 1 2270 ---- ---- 330.30A 330.30A 333.30 -18.80 352.10 1 2275 ---- ---- 334.90A 334.90A 338.00 -18.80 356.80 2280 ---- ---- 339.50A 339.50A 342.60 -18.80 361.40 6 2290 ---- ---- 348.70A 348.70A 351.80 -19.00 370.80 2300 ---- ---- 358.00A 358.00A 361.20 -19.00 380.20 3 2310 ---- ---- 367.30A 367.30A 370.50 -19.10 389.60 2320 ---- ---- 376.60A 376.60A 379.90 -19.10 399.00 2 2 2325 ---- ---- 381.30A 381.30A 384.60 -19.10 403.70 1 2330 ---- ---- 386.00A 386.00A 389.30 -19.20 408.50 3 2340 ---- ---- 395.40A 395.40A 398.80 -19.20 418.00 2350 ---- ---- 404.80A 404.80A 408.20 -19.30 427.50 9 2360 ---- ---- 414.50A 414.50A 417.70 -19.40 437.10 2370 ---- ---- 425.20A 425.20A 427.30 -19.30 446.60 2375 ---- ---- 428.60A 428.60A 432.10 -19.30 451.40 1 6 2380 ---- ---- 434.80A 434.80A 436.80 -19.40 456.20 2400 ---- ---- 452.40A 452.40A 456.00 -19.50 475.50 15 16 2425 ---- ---- 476.40A 476.40A 480.10 -19.60 499.70 2450 ---- ---- 500.50A 500.50A 504.30 -19.60 523.90 2475 ---- ---- 524.80A 524.80A 528.70 -19.60 548.30 2500 ---- ---- 549.10A 549.10A 553.10 -19.70 572.80 2525 ---- ---- 573.50A 573.50A 577.60 -19.80 597.40 2550 ---- ---- 598.00A 598.00A 602.30 -19.80 622.10 15 2575 ---- ---- 622.60A 622.60A 627.00 -19.80 646.80 2700 ---- ---- 746.20A 746.20A 751.40 -20.00 771.40 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 10 1225 ---- ---- ---- ---- .40 -.10 .50 1250 ---- ---- ---- ---- .50 -.10 .60 1275 ---- ---- ---- ---- .60 -.10 .70 30 1300 ---- ---- ---- ---- .70 -.10 .80 1325 .80 .80 .80 .80 .80 -.10 50 .90 1350 ---- ---- ---- ---- 1.00 -.10 1.10 40 1375 ---- ---- ---- ---- 1.20 -.10 1.30 9 1390 ---- ---- ---- ---- 1.30 -.10 1.40 1400 ---- ---- ---- ---- 1.40 -.20 1.60 1410 ---- ---- ---- ---- 1.50 -.20 1.70 1 1420 ---- ---- ---- ---- 1.70 -.10 1.80 1425 ---- ---- ---- ---- 1.70 -.20 1.90 30 1430 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1 1440 ---- ---- ---- ---- 1.90 -.20 2.10 1450 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 4 1460 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1470 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1475 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1480 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1490 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 1495 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 1500 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 1505 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1510 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1515 ---- ---- 3.60A 3.60A 3.40 -.50 3.90 1520 ---- ---- 3.70A 3.70A 3.50 -.60 4.10 1 1525 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 1 1530 ---- ---- 4.00A 4.00A 3.80 -.60 4.40 31 1535 ---- ---- 4.10A 4.10A 4.00 -.60 4.60 1540 ---- ---- 4.30A 4.30A 4.10 -.70 4.80 1545 ---- ---- 4.40A 4.40A 4.30 -.70 5.00 19 1550 ---- ---- 4.60A 4.60A 4.50 -.70 5.20 13 1555 ---- ---- 4.80A 4.80A 4.60 -.80 5.40 1560 ---- ---- 5.00A 5.00A 4.80 -.90 5.70 36 1565 ---- ---- 5.20A 5.20A 5.00 -.90 5.90 1570 ---- ---- 5.30A 5.30A 5.20 -.90 6.10 1575 ---- ---- 5.50A 5.50A 5.40 -1.00 6.40 1580 ---- ---- 5.80A 5.80A 5.60 -1.10 6.70 1585 ---- ---- 6.00A 6.00A 5.90 -1.00 6.90 1590 ---- ---- 6.20A 6.20A 6.10 -1.10 7.20 1595 ---- ---- 6.50A 6.50A 6.40 -1.10 7.50 1600 ---- ---- 6.70A 6.70A 6.60 -1.20 7.80 764 1605 ---- ---- 7.00A 7.00A 6.90 -1.30 8.20 6 1610 ---- ---- 7.30A 7.30A 7.10 -1.40 8.50 1615 ---- ---- 7.50A 7.50A 7.40 -1.50 1 8.90 1 1620 ---- ---- 7.80A 7.80A 7.70 -1.50 9.20 1 1625 ---- ---- 8.20A 8.20A 8.00 -1.60 9.60 1630 ---- ---- 8.50A 8.50A 8.40 -1.60 10.00 1 1635 ---- ---- 8.80A 8.80A 8.70 -1.70 10.40 1640 ---- ---- 9.20A 9.20A 9.10 -1.70 10.80 1645 ---- ---- 9.50A 9.50A 9.40 -1.90 11.30 2 1650 ---- ---- 9.90A 9.90A 9.80 -1.90 11.70 63 1655 ---- ---- 10.30A 10.30A 10.20 -2.00 12.20 1 1660 ---- ---- 10.70A 10.70A 10.60 -2.10 12.70 3 1665 ---- ---- 11.10A 11.10A 11.10 -2.10 13.20 6 1670 ---- ---- 11.60A 11.60A 11.50 -2.30 13.80 2 1675 ---- ---- 12.00A 12.00A 12.00 -2.30 14.30 125 175 1680 ---- ---- 12.50A 12.50A 12.40 -2.50 14.90 1685 ---- ---- 13.00A 13.00A 12.90 -2.60 15.50 1690 ---- ---- 13.50A 13.50A 13.50 -2.60 16.10 5 5 1695 ---- ---- 14.10A 14.10A 14.00 -2.80 16.80 1700 16.50 16.50 14.60A 14.60A 14.60 -2.80 10 17.40 141 1705 ---- ---- 15.20A 15.20A 15.10 -3.00 18.10 1710 ---- ---- 15.80A 15.80A 15.70 -3.20 18.90 1715 ---- ---- 16.40A 16.40A 16.40 -3.20 19.60 1720 ---- ---- 17.10A 17.10A 17.00 -3.40 20.40 2 1725 ---- ---- 17.70A 17.70A 17.70 -3.50 21.20 40 1730 ---- ---- 18.50A 18.50A 18.40 -3.70 22.10 1735 ---- ---- 19.20A 19.20A 19.10 -3.80 22.90 1740 ---- ---- 20.00A 20.00A 19.90 -4.00 23.90 1745 ---- ---- 20.70A 20.70A 20.70 -4.10 24.80 1750 ---- ---- 21.40A 21.40A 21.50 -4.30 25.80 724 1755 ---- ---- 22.40A 22.40A 22.40 -4.40 26.80 1760 ---- ---- 23.30A 23.30A 23.20 -4.60 27.80 1765 ---- ---- 24.20A 24.20A 24.20 -4.70 28.90 1770 ---- ---- 25.10A 25.10A 25.10 -4.90 30.00 3 1775 ---- ---- 26.00A 26.00A 26.10 -5.10 31.20 75 380 1780 ---- ---- 27.10A 27.10A 27.20 -5.20 32.40 1785 ---- ---- 28.10A 28.10A 28.20 -5.40 33.60 1790 ---- ---- 29.20A 29.20A 29.30 -5.60 34.90 1795 ---- ---- 30.30A 30.30A 30.50 -5.80 36.30 1800 ---- ---- 31.50A 31.50A 31.70 -6.00 37.70 483 1805 33.70 33.70 32.70A 32.70A 32.90 -6.20 3 39.10 1810 ---- ---- 33.90A 33.90A 34.20 -6.30 40.50 1815 ---- ---- 35.30A 35.30A 35.50 -6.60 42.10 1820 ---- ---- 36.60A 36.60A 36.80 -6.80 43.60 1 1825 39.20 39.20 38.00A 38.00A 38.20 -7.10 3 45.30 10 425 1830 ---- ---- 39.40A 39.40A 39.70 -7.20 46.90 1835 ---- ---- 40.90A 40.90A 41.20 -7.40 48.60 1840 ---- ---- 42.40A 42.40A 42.70 -7.70 50.40 1845 ---- ---- 44.00A 44.00A 44.30 -7.90 52.20 1850 ---- ---- 45.60A 45.60A 46.00 -8.10 54.10 20 1855 49.20 49.20 47.30A 47.30A 47.70 -8.30 2 56.00 1860 ---- ---- 49.00A 49.00A 49.50 -8.50 58.00 1865 ---- ---- 50.80A 50.80A 51.30 -8.70 60.00 1870 ---- ---- 52.60A 52.60A 53.10 -9.00 62.10 2 1875 ---- ---- 54.50A 54.50A 55.00 -9.20 64.20 1880 ---- ---- 56.40A 56.40A 57.00 -9.40 66.40 1885 ---- ---- 58.40A 58.40A 59.00 -9.60 68.60 1890 ---- ---- 60.40A 60.40A 61.10 -9.80 70.90 1895 ---- ---- 62.50A 62.50A 63.20 -10.10 73.30 1900 ---- ---- 64.70A 64.70A 65.40 -10.20 75.60 10 1905 ---- ---- 66.90A 66.90A 67.60 -10.50 78.10 1 1910 ---- ---- 69.20A 69.20A 69.90 -10.70 80.60 1 1915 ---- ---- 71.50A 71.50A 72.20 -10.90 83.10 2 1920 ---- ---- 73.80A 73.80A 74.60 -11.10 85.70 1925 ---- ---- 76.20A 76.20A 77.10 -11.30 88.40 50 50 1930 ---- ---- 78.70A 78.70A 79.60 -11.50 91.10 1935 ---- ---- 81.20A 81.20A 82.10 -11.70 93.80 1940 ---- ---- 83.80A 83.80A 84.70 -11.90 96.60 1945 ---- ---- 86.40A 86.40A 87.40 -12.00 99.40 1950 ---- ---- 89.10A 89.10A 90.10 -12.20 60 102.30 1955 ---- ---- 91.80A 91.80A 92.90 -12.40 105.30 1960 ---- ---- 94.60A 94.60A 95.70 -12.60 108.30 1965 ---- ---- 97.40A 97.40A 98.50 -12.80 111.30 1970 ---- ---- 100.30A 100.30A 101.40 -13.00 114.40 1975 ---- ---- 103.30A 103.30A 104.40 -13.10 117.50 1980 ---- ---- 106.20A 106.20A 107.40 -13.30 120.70 1985 ---- ---- 109.30A 109.30A 110.50 -13.40 123.90 1990 ---- ---- 112.30A 112.30A 113.60 -13.60 127.20 1995 ---- ---- 115.50A 115.50A 116.70 -13.80 130.50 2000 ---- ---- 118.60A 118.60A 119.90 -13.90 133.80 2005 ---- ---- 121.90A 121.90A 123.10 -14.10 137.20 2010 ---- ---- 125.10A 125.10A 126.40 -14.20 140.60 2015 ---- ---- 128.40A 128.40A 129.70 -14.40 144.10 1 2020 ---- ---- 131.70A 131.70A 133.10 -14.50 147.60 2 2025 ---- ---- 135.10A 135.10A 136.50 -14.70 151.20 7 2030 ---- ---- 138.50A 138.50A 139.90 -14.80 154.70 1 2035 ---- ---- 142.00A 142.00A 143.40 -15.00 158.40 4 2040 ---- ---- 145.50A 145.50A 146.90 -15.10 162.00 2045 ---- ---- 149.00A 149.00A 150.50 -15.20 165.70 2050 159.50 159.50 152.60A 152.60A 154.10 -15.30 51 169.40 1 2055 163.30 163.30 156.20A 156.20A 157.70 -15.50 3 173.20 2060 ---- ---- 159.80A 159.80A 161.40 -15.60 177.00 2065 170.60 170.60 163.50A 163.50A 165.10 -15.70 1 180.80 2070 173.50 173.50 167.20A 175.50B 168.80 -15.80 1 184.60 2075 ---- ---- 171.00A 171.00A 172.50 -16.00 188.50 4 2080 182.00 182.00 174.80A 181.40B 176.30 -16.10 2 192.40 2085 186.00 186.00 178.60A 185.30B 180.20 -16.10 4 196.30 2 2090 189.80 189.80 182.40A 189.20B 184.00 -16.30 3 200.30 2095 194.00 194.00 186.30A 193.20B 187.90 -16.40 4 204.30 2100 197.70 197.70 190.20A 197.10B 191.80 -16.50 7 208.30 2105 201.60 201.70 194.10A 201.20B 195.80 -16.50 9 212.30 2110 205.60 205.60 198.10A 205.20B 199.70 -16.70 3 216.40 2115 ---- ---- 202.00A 202.00A 203.70 -16.70 220.40 2120 ---- ---- 206.00A 206.00A 207.70 -16.80 224.50 2125 ---- ---- 210.10A 210.10A 211.80 -16.90 228.70 5 2130 ---- ---- 214.10A 214.10A 215.90 -16.90 232.80 2135 ---- ---- 218.20A 218.20A 219.90 -17.10 237.00 2140 ---- ---- 222.30A 222.30A 224.10 -17.10 241.20 2145 ---- ---- 226.40A 226.40A 228.20 -17.20 245.40 2150 ---- ---- 230.60A 230.60A 232.40 -17.20 249.60 3 2155 ---- ---- 234.80A 234.80A 236.50 -17.40 253.90 1 2160 ---- ---- 239.00A 239.00A 240.70 -17.40 258.10 2165 ---- ---- 243.20A 243.20A 245.00 -17.40 262.40 2170 ---- ---- 247.40A 247.40A 249.20 -17.50 266.70 2175 ---- ---- 251.60A 251.60A 253.50 -17.50 271.00 9 2180 ---- ---- 255.90A 255.90A 257.70 -17.70 275.40 2185 ---- ---- 260.20A 260.20A 262.00 -17.70 279.70 2190 ---- ---- 264.40A 264.40A 266.30 -17.80 284.10 2195 ---- ---- 268.70A 268.70A 270.70 -17.80 288.50 2200 ---- ---- 273.00A 273.00A 275.00 -17.90 292.90 10 2205 ---- ---- 277.40A 277.40A 279.40 -17.90 297.30 2210 ---- ---- 281.70A 281.70A 283.80 -17.90 301.70 1 2215 ---- ---- 286.10A 286.10A 288.20 -18.00 306.20 2 2220 ---- ---- 290.40A 290.40A 292.60 -18.00 310.60 1 2225 ---- ---- 294.80A 294.80A 297.00 -18.10 315.10 8 2230 ---- ---- 299.20A 299.20A 301.40 -18.20 319.60 2235 ---- ---- 303.70A 303.70A 305.90 -18.20 324.10 3 2240 ---- ---- 308.10A 308.10A 310.40 -18.20 328.60 2245 ---- ---- 312.50A 312.50A 314.80 -18.30 333.10 2250 ---- ---- 317.00A 317.00A 319.30 -18.30 337.60 2255 ---- ---- 321.50A 321.50A 323.80 -18.40 342.20 2260 ---- ---- 325.90A 325.90A 328.30 -18.40 346.70 2265 ---- ---- 330.40A 330.40A 332.90 -18.40 351.30 2270 ---- ---- 334.90A 334.90A 337.40 -18.50 355.90 2275 ---- ---- 339.50A 339.50A 342.00 -18.40 360.40 1 2280 ---- ---- 344.00A 344.00A 346.50 -18.50 365.00 2290 ---- ---- 353.10A 353.10A 355.70 -18.60 374.30 2300 ---- ---- 362.20A 362.20A 364.90 -18.60 383.50 3 2310 ---- ---- 371.40A 371.40A 374.10 -18.70 392.80 2 2320 ---- ---- 380.60A 380.60A 383.30 -18.90 402.20 2325 ---- ---- 385.20A 385.20A 388.00 -18.80 406.80 2330 ---- ---- 389.80A 389.80A 392.60 -18.90 411.50 2340 ---- ---- 399.10A 399.10A 402.00 -18.90 420.90 2350 ---- ---- 408.40A 408.40A 411.30 -19.00 430.30 2360 ---- ---- 417.80A 417.80A 420.70 -19.10 439.80 2370 ---- ---- 427.20A 427.20A 430.10 -19.10 449.20 2 2375 ---- ---- 431.80A 431.80A 434.90 -19.10 454.00 2 2380 ---- ---- 436.60A 436.60A 439.60 -19.10 458.70 1 2400 ---- ---- 455.40A 455.40A 458.50 -19.30 477.80 6 2425 ---- ---- 479.20A 479.20A 482.40 -19.30 501.70 2450 ---- ---- 503.00A 503.00A 506.40 -19.40 525.80 1 2475 ---- ---- 527.00A 527.00A 530.50 -19.50 550.00 2500 ---- ---- 551.20A 551.20A 554.70 -19.50 574.20 10 13 2525 ---- ---- 575.40A 575.40A 579.00 -19.60 598.60 2550 ---- ---- 599.70A 599.70A 603.40 -19.70 623.10 2575 ---- ---- 624.00A 624.00A 627.90 -19.70 647.60 2600 ---- ---- 648.50A 648.50A 652.50 -19.80 672.30 3000 ---- ---- 1048.50A 1048.50A 1051.40 -20.00 1071.40 4000 ---- ---- 2050.20A 2050.20A 2051.40 -20.00 2071.40 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .50 -.10 .60 2 1225 ---- ---- ---- ---- .60 -.10 .70 1250 ---- ---- ---- ---- .70 -.10 .80 1 1275 ---- ---- ---- ---- .80 -.10 .90 1300 ---- ---- ---- ---- 1.00 -.10 1.10 1325 ---- ---- ---- ---- 1.10 -.20 1.30 1350 ---- ---- ---- ---- 1.30 -.20 1.50 10 1375 ---- ---- ---- ---- 1.60 -.20 1.80 21 1400 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 3800 1410 ---- ---- ---- ---- 2.10 -.20 2.30 1420 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1425 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1430 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1440 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1 1450 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 61 1460 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 1470 ---- ---- 3.40A 3.40A 3.20 -.50 3.70 1475 ---- ---- 3.50A 3.50A 3.30 -.50 3.80 1480 ---- ---- 3.70A 3.70A 3.50 -.40 3.90 1 1490 ---- ---- 3.90A 3.90A 3.70 -.60 4.30 1500 ---- ---- 4.20A 4.20A 4.00 -.60 2 4.60 1 502 1505 ---- ---- 4.30A 4.30A 4.10 -.70 4.80 1510 ---- ---- 4.50A 4.50A 4.30 -.70 5.00 1515 ---- ---- 4.60A 4.60A 4.50 -.70 5.20 1520 ---- ---- 4.80A 4.80A 4.60 -.80 5.40 1525 ---- ---- 5.00A 5.00A 4.80 -.80 5.60 15 1530 ---- ---- 5.10A 5.10A 5.00 -.80 5.80 1535 ---- ---- 5.30A 5.30A 5.20 -.80 6.00 1540 ---- ---- 5.50A 5.50A 5.40 -.80 6.20 1545 ---- ---- 5.70A 5.70A 5.60 -.90 6.50 1550 ---- ---- 5.90A 5.90A 5.80 -.90 6.70 1986 1555 ---- ---- 6.10A 6.10A 6.00 -1.00 7.00 1560 ---- ---- 6.30A 6.30A 6.20 -1.00 7.20 2 1565 ---- ---- 6.50A 6.50A 6.40 -1.10 7.50 1570 ---- ---- 6.80A 6.80A 6.70 -1.10 7.80 1575 ---- ---- 7.00A 7.00A 6.90 -1.20 8.10 25 1580 ---- ---- 7.30A 7.30A 7.20 -1.20 8.40 1585 ---- ---- 7.50A 7.50A 7.40 -1.30 8.70 1590 ---- ---- 7.80A 7.80A 7.70 -1.40 9.10 1 1595 ---- ---- 8.10A 8.10A 8.00 -1.40 9.40 1600 ---- ---- 8.40A 8.40A 8.30 -1.50 9.80 509 1605 ---- ---- 8.70A 8.70A 8.60 -1.50 10.10 1610 ---- ---- 9.00A 9.00A 8.90 -1.60 10.50 1615 ---- ---- 9.30A 9.30A 9.20 -1.70 10.90 1620 ---- ---- 9.60A 9.60A 9.50 -1.80 11.30 1625 ---- ---- 10.00A 10.00A 9.90 -1.80 11.70 25 1630 ---- ---- 10.40A 10.40A 10.30 -1.80 12.10 1635 ---- ---- 10.70A 10.70A 10.60 -2.00 12.60 1640 ---- ---- 11.10A 11.10A 11.00 -2.10 13.10 1645 ---- ---- 11.50A 11.50A 11.40 -2.10 13.50 1650 ---- ---- 11.90A 11.90A 11.80 -2.20 14.00 680 1655 ---- ---- 12.40A 12.40A 12.30 -2.30 14.60 1660 ---- ---- 12.80A 12.80A 12.70 -2.40 15.10 74 1665 ---- ---- 13.30A 13.30A 13.20 -2.50 15.70 1670 ---- ---- 13.80A 13.80A 13.70 -2.50 16.20 1675 ---- ---- 14.30A 14.30A 14.20 -2.60 16.80 83 1680 ---- ---- 14.80A 14.80A 14.70 -2.70 17.40 1685 ---- ---- 15.30A 15.30A 15.30 -2.80 18.10 1690 ---- ---- 15.90A 15.90A 15.80 -2.90 18.70 1695 ---- ---- 16.50A 16.50A 16.40 -3.00 19.40 1700 ---- ---- 17.10A 17.10A 17.00 -3.10 20.10 17 1705 ---- ---- 17.70A 17.70A 17.60 -3.30 20.90 10 1710 ---- ---- 18.30A 18.30A 18.30 -3.30 21.60 1715 ---- ---- 19.00A 19.00A 19.00 -3.40 22.40 1720 ---- ---- 19.70A 19.70A 19.60 -3.60 23.20 1725 ---- ---- 20.40A 20.40A 20.40 -3.60 24.00 1730 ---- ---- 21.10A 21.10A 21.10 -3.80 24.90 1735 ---- ---- 21.90A 21.90A 21.90 -3.90 25.80 1 1740 ---- ---- 22.60A 22.60A 22.70 -4.00 26.70 1745 ---- ---- 23.40A 23.40A 23.50 -4.20 27.70 1750 ---- ---- 24.30A 24.30A 24.40 -4.30 28.70 845 1755 ---- ---- 25.20A 25.20A 25.30 -4.40 29.70 1760 ---- ---- 26.10A 26.10A 26.20 -4.50 30.70 1765 ---- ---- 27.00A 27.00A 27.10 -4.70 31.80 1770 ---- ---- 28.00A 28.00A 28.10 -4.90 33.00 1775 ---- ---- 29.00A 29.00A 29.10 -5.00 34.10 1780 ---- ---- 30.00A 30.00A 30.10 -5.20 35.30 1785 ---- ---- 31.00A 31.00A 31.20 -5.40 36.60 1790 ---- ---- 32.00A 32.00A 32.30 -5.60 37.90 1795 ---- ---- 33.30A 33.30A 33.40 -5.80 39.20 1800 ---- ---- 34.30A 34.30A 34.60 -5.90 40.50 100 1805 ---- ---- 35.60A 35.60A 35.80 -6.10 41.90 1810 ---- ---- 36.90A 36.90A 37.10 -6.30 43.40 1815 ---- ---- 38.10A 38.10A 38.40 -6.50 44.90 1820 ---- ---- 39.50A 39.50A 39.70 -6.70 46.40 1825 ---- ---- 40.80A 40.80A 41.10 -6.90 48.00 1830 ---- ---- 42.20A 42.20A 42.50 -7.10 49.60 1835 ---- ---- 43.70A 43.70A 44.00 -7.30 51.30 1840 ---- ---- 45.20A 45.20A 45.50 -7.50 53.00 1845 ---- ---- 46.80A 46.80A 47.00 -7.80 54.80 24 1850 54.50 54.50 48.30A 48.30A 48.60 -8.00 1 56.60 150 1855 ---- ---- 49.90A 49.90A 50.30 -8.10 58.40 20 1860 ---- ---- 51.60A 51.60A 52.00 -8.30 60.30 1865 ---- ---- 53.30A 53.30A 53.80 -8.50 62.30 1870 ---- ---- 55.10A 55.10A 55.60 -8.70 64.30 1 1875 ---- ---- 56.90A 56.90A 57.40 -8.90 66.30 1880 ---- ---- 58.80A 58.80A 59.40 -9.00 68.40 1885 ---- ---- 60.70A 60.70A 61.30 -9.30 70.60 1 1890 ---- ---- 62.70A 62.70A 63.30 -9.50 72.80 26 1895 ---- ---- 64.70A 64.70A 65.40 -9.60 75.00 1900 ---- ---- 66.70A 66.70A 67.50 -9.80 77.30 12 1905 ---- ---- 68.80A 68.80A 69.70 -9.90 79.60 1 1910 ---- ---- 70.90A 70.90A 71.90 -10.10 82.00 1915 ---- ---- 73.30A 73.30A 74.10 -10.30 84.40 1 1920 ---- ---- 75.50A 75.50A 76.40 -10.50 86.90 2 4 1925 ---- ---- 77.80A 77.80A 78.80 -10.60 89.40 1 1930 ---- ---- 80.20A 80.20A 81.10 -10.90 92.00 1 1935 ---- ---- 82.60A 82.60A 83.60 -11.00 94.60 700 1940 ---- ---- 85.00A 85.00A 86.10 -11.10 97.20 3 1945 ---- ---- 87.50A 87.50A 88.60 -11.30 99.90 2 1950 ---- ---- 90.10A 90.10A 91.20 -11.50 102.70 1955 100.00 100.00 92.70A 101.80B 93.80 -11.70 2 105.50 1960 99.60 99.60 95.30A 104.60B 96.50 -11.80 1 108.30 1965 ---- ---- 98.00A 98.00A 99.20 -12.00 111.20 1970 ---- ---- 100.80A 100.80A 102.00 -12.10 114.10 1975 ---- ---- 103.60A 103.60A 104.80 -12.30 117.10 1980 ---- ---- 106.40A 106.40A 107.60 -12.50 120.10 1985 ---- ---- 109.30A 109.30A 110.50 -12.60 123.10 1990 ---- ---- 112.20A 112.20A 113.50 -12.70 126.20 1995 ---- ---- 115.20A 115.20A 116.40 -13.00 129.40 2000 ---- ---- 118.20A 118.20A 119.50 -13.00 132.50 2005 ---- ---- 121.30A 121.30A 122.50 -13.30 135.80 2010 ---- ---- 124.40A 124.40A 125.70 -13.30 139.00 2015 ---- ---- 127.60A 127.60A 128.80 -13.50 142.30 2020 ---- ---- 130.80A 130.80A 132.00 -13.60 145.60 2025 ---- ---- 134.00A 134.00A 135.20 -13.80 149.00 2030 ---- ---- 137.30A 137.30A 138.50 -13.90 152.40 2035 ---- ---- 140.60A 140.60A 141.80 -14.10 155.90 2040 ---- ---- 143.90A 143.90A 145.20 -14.10 159.30 2045 ---- ---- 147.30A 147.30A 148.60 -14.30 162.90 2050 ---- ---- 150.60A 150.60A 152.00 -14.40 166.40 78 2055 ---- ---- 154.10A 154.10A 155.50 -14.50 170.00 2060 ---- ---- 157.60A 157.60A 159.00 -14.60 173.60 2065 ---- ---- 161.10A 161.10A 162.50 -14.70 177.20 2070 ---- ---- 164.70A 164.70A 166.10 -14.80 180.90 2075 ---- ---- 168.20A 168.20A 169.70 -14.90 184.60 1 2080 ---- ---- 171.80A 171.80A 173.30 -15.10 188.40 2085 ---- ---- 175.50A 175.50A 176.90 -15.20 192.10 2090 ---- ---- 179.10A 179.10A 180.60 -15.30 195.90 2095 ---- ---- 182.80A 182.80A 184.30 -15.50 199.80 2100 ---- ---- 186.60A 186.60A 188.10 -15.50 203.60 2 2105 ---- ---- 190.30A 190.30A 191.90 -15.60 207.50 2110 ---- ---- 194.10A 194.10A 195.70 -15.70 211.40 2115 ---- ---- 197.90A 197.90A 199.50 -15.80 215.30 2120 ---- ---- 201.80A 201.80A 203.40 -15.90 219.30 2125 ---- ---- 205.70A 205.70A 207.20 -16.00 223.20 2130 ---- ---- 209.50A 209.50A 211.10 -16.10 227.20 2135 ---- ---- 213.50A 213.50A 215.10 -16.20 231.30 2140 ---- ---- 217.40A 217.40A 219.00 -16.30 235.30 2145 ---- ---- 221.40A 221.40A 223.00 -16.40 239.40 2150 ---- ---- 225.40A 225.40A 227.00 -16.50 243.50 13 2155 ---- ---- 229.40A 229.40A 231.00 -16.60 247.60 2160 ---- ---- 233.40A 233.40A 235.10 -16.60 251.70 2165 ---- ---- 237.50A 237.50A 239.10 -16.70 255.80 2170 ---- ---- 241.60A 241.60A 243.20 -16.80 260.00 2175 ---- ---- 245.70A 245.70A 247.30 -16.90 264.20 1 2180 ---- ---- 249.80A 249.80A 251.50 -16.90 268.40 2185 ---- ---- 253.90A 253.90A 255.60 -17.00 272.60 2190 ---- ---- 258.10A 258.10A 259.80 -17.00 276.80 2195 ---- ---- 262.30A 262.30A 264.00 -17.10 281.10 2200 ---- ---- 266.50A 266.50A 268.20 -17.20 285.40 7 2205 ---- ---- 270.70A 270.70A 272.40 -17.20 289.60 2210 ---- ---- 274.90A 274.90A 276.60 -17.30 293.90 2215 ---- ---- 279.10A 279.10A 280.90 -17.30 298.20 2220 ---- ---- 283.40A 283.40A 285.10 -17.50 302.60 2225 ---- ---- 287.70A 287.70A 289.40 -17.50 306.90 3 2230 ---- ---- 292.00A 292.00A 293.70 -17.60 311.30 2235 ---- ---- 296.30A 296.30A 298.00 -17.60 315.60 2240 ---- ---- 300.60A 300.60A 302.40 -17.60 320.00 2245 ---- ---- 304.90A 304.90A 306.70 -17.70 324.40 2250 ---- ---- 309.20A 309.20A 311.10 -17.70 328.80 1 2255 ---- ---- 313.60A 313.60A 315.40 -17.80 333.20 2260 ---- ---- 317.90A 317.90A 319.80 -17.90 337.70 2265 ---- ---- 322.30A 322.30A 324.20 -17.90 342.10 1 1 2270 337.10 337.10 326.70A 342.50B 328.60 -18.00 1 346.60 1 1 2275 ---- ---- 331.10A 331.10A 333.10 -17.90 351.00 1 3 2280 ---- ---- 335.50A 335.50A 337.50 -18.00 355.50 1 1 2290 ---- ---- 344.30A 344.30A 346.40 -18.10 364.50 1 2 2300 363.50 363.50 353.20A 369.60B 355.40 -18.10 1 373.50 1 2310 ---- ---- 362.20A 362.20A 364.40 -18.20 382.60 1 2320 381.60 382.60 371.20A 387.80B 373.40 -18.30 2 391.70 1 3 2325 386.30 387.10 375.70A 392.40B 377.90 -18.40 2 396.30 1 3 2330 390.70 391.90 380.20A 386.90B 382.50 -18.40 5 400.90 3 6 2340 400.00 400.80 389.30A 406.20B 391.60 -18.50 2 410.10 3 15 2350 409.80 409.90 398.40A 415.40B 400.80 -18.50 2 419.30 6 17 2360 418.70 419.50 407.60A 424.70B 410.00 -18.60 4 428.60 4 17 2370 427.70 428.70 416.80A 434.00B 419.20 -18.70 6 437.90 4 26 2375 432.40 433.10 421.40A 438.70B 423.80 -18.70 3 442.50 10 34 2380 436.90 438.30 426.00A 443.30B 428.40 -18.80 11 447.20 1 10 2400 ---- ---- 444.50A 444.50A 447.00 -18.90 465.90 5 2425 ---- ---- 467.80A 467.80A 470.40 -19.10 489.50 2450 ---- ---- 491.30A 491.30A 494.00 -19.20 513.20 2475 ---- ---- 514.90A 514.90A 517.70 -19.30 537.00 2490 ---- ---- 529.10A 529.10A 532.00 -19.30 551.30 2500 ---- ---- 538.70A 538.70A 541.60 -19.30 6 560.90 8 8 2525 ---- ---- 562.50A 562.50A 565.60 -19.40 585.00 2550 ---- ---- 586.50A 586.50A 589.70 -19.50 1 609.20 1 1 2575 ---- ---- 610.60A 610.60A 613.80 -19.60 633.40 3000 ---- ---- 1029.60A 1029.60A 1035.10 -20.10 1055.20 OG OCT23 Gold Option PUT 1200 .80 .80 .80 .80 .80 -.10 2 .90 10 23 1225 ---- ---- ---- ---- .90 -.10 1.00 1250 ---- ---- ---- ---- 1.00 -.20 1.20 1275 ---- ---- ---- ---- 1.20 -.20 1.40 25 1300 ---- ---- ---- ---- 1.40 -.20 1.60 25 1325 ---- ---- ---- ---- 1.60 -.20 1.80 25 1350 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 250 271 1375 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 16 1400 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 25 1410 ---- ---- 3.10A 3.10A 2.80 -.40 3.20 1420 ---- ---- 3.30A 3.30A 3.00 -.50 3.50 1425 ---- ---- 3.40A 3.40A 3.10 -.50 3.60 1430 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 1440 ---- ---- 3.80A 3.80A 3.50 -.50 4.00 1450 ---- ---- 4.00A 4.00A 3.70 -.60 4.30 50 1460 ---- ---- 4.30A 4.30A 4.00 -.60 4.60 1470 ---- ---- 4.60A 4.60A 4.30 -.70 5.00 1475 ---- ---- 4.70A 4.70A 4.50 -.60 5.10 1480 ---- ---- 4.90A 4.90A 4.60 -.70 5.30 1490 ---- ---- 5.20A 5.20A 4.90 -.80 5.70 1500 ---- ---- 5.50A 5.50A 5.30 -.80 6.10 50 1505 ---- ---- 5.70A 5.70A 5.50 -.90 6.40 1510 ---- ---- 5.90A 5.90A 5.70 -.90 6.60 1515 ---- ---- 6.10A 6.10A 5.90 -.90 6.80 1520 ---- ---- 6.30A 6.30A 6.10 -1.00 7.10 1525 ---- ---- 6.50A 6.50A 6.30 -1.00 7.30 9 1530 ---- ---- 6.70A 6.70A 6.60 -1.00 7.60 1535 ---- ---- 7.00A 7.00A 6.80 -1.10 7.90 1540 ---- ---- 7.20A 7.20A 7.00 -1.20 8.20 1545 ---- ---- 7.40A 7.40A 7.30 -1.20 8.50 1550 ---- ---- 7.70A 7.70A 7.50 -1.30 8.80 2 1555 ---- ---- 7.90A 7.90A 7.80 -1.30 9.10 1560 ---- ---- 8.20A 8.20A 8.10 -1.30 9.40 420 1565 ---- ---- 8.50A 8.50A 8.40 -1.30 9.70 7 1570 ---- ---- 8.80A 8.80A 8.60 -1.50 10.10 1575 ---- ---- 9.10A 9.10A 8.90 -1.50 10.40 7 1580 ---- ---- 9.40A 9.40A 9.30 -1.50 10.80 1585 ---- ---- 9.70A 9.70A 9.60 -1.60 11.20 1590 ---- ---- 10.00A 10.00A 9.90 -1.70 11.60 1595 ---- ---- 10.40A 10.40A 10.20 -1.80 12.00 1600 ---- ---- 10.70A 10.70A 10.60 -1.80 1 12.40 1 1 1605 ---- ---- 11.10A 11.10A 11.00 -1.80 12.80 1610 ---- ---- 11.40A 11.40A 11.30 -2.00 13.30 1615 ---- ---- 11.80A 11.80A 11.70 -2.00 13.70 1620 ---- ---- 12.20A 12.20A 12.10 -2.10 14.20 1625 ---- ---- 12.60A 12.60A 12.50 -2.20 14.70 1630 ---- ---- 13.10A 13.10A 13.00 -2.20 15.20 1635 ---- ---- 13.50A 13.50A 13.40 -2.30 15.70 1640 ---- ---- 14.00A 14.00A 13.90 -2.30 16.20 1645 ---- ---- 14.40A 14.40A 14.30 -2.50 16.80 1650 ---- ---- 14.90A 14.90A 14.80 -2.50 17.30 1655 ---- ---- 15.40A 15.40A 15.30 -2.60 17.90 1660 ---- ---- 16.00A 16.00A 15.80 -2.70 18.50 1 1665 ---- ---- 16.50A 16.50A 16.40 -2.80 19.20 1670 ---- ---- 17.00A 17.00A 16.90 -2.90 19.80 1675 ---- ---- 17.60A 17.60A 17.50 -3.00 20.50 1680 ---- ---- 18.20A 18.20A 18.10 -3.10 21.20 1685 ---- ---- 18.80A 18.80A 18.70 -3.20 21.90 1690 ---- ---- 19.40A 19.40A 19.30 -3.30 22.60 1695 20.30 20.30 20.10A 20.10A 20.00 -3.40 1 23.40 1700 ---- ---- 20.70A 20.70A 20.60 -3.60 24.20 3 1705 ---- ---- 21.50A 21.50A 21.30 -3.70 25.00 1710 ---- ---- 22.20A 22.20A 22.00 -3.80 25.80 1715 ---- ---- 22.90A 22.90A 22.80 -3.90 26.70 1720 ---- ---- 23.70A 23.70A 23.60 -4.00 27.60 1725 ---- ---- 24.50A 24.50A 24.30 -4.20 28.50 25 25 1730 ---- ---- 25.30A 25.30A 25.20 -4.20 29.40 1735 ---- ---- 26.10A 26.10A 26.00 -4.40 30.40 1740 ---- ---- 27.00A 27.00A 26.90 -4.50 31.40 1745 ---- ---- 27.80A 27.80A 27.80 -4.70 32.50 1750 ---- ---- 28.80A 28.80A 28.70 -4.80 33.50 100 100 1755 ---- ---- 29.70A 29.70A 29.70 -4.90 34.60 1760 ---- ---- 30.70A 30.70A 30.70 -5.10 35.80 1765 ---- ---- 31.70A 31.70A 31.70 -5.30 37.00 1770 ---- ---- 32.80A 32.80A 32.80 -5.40 38.20 1775 34.80 34.80 33.80A 33.80A 33.90 -5.50 1 39.40 1780 ---- ---- 34.90A 34.90A 35.00 -5.70 40.70 1785 ---- ---- 36.10A 36.10A 36.20 -5.80 42.00 1790 ---- ---- 37.30A 37.30A 37.40 -6.00 43.40 1795 ---- ---- 38.50A 38.50A 38.60 -6.20 44.80 1800 ---- ---- 39.70A 39.70A 39.90 -6.30 46.20 20 1805 ---- ---- 41.00A 41.00A 41.20 -6.50 47.70 1810 ---- ---- 42.40A 42.40A 42.50 -6.70 49.20 1815 ---- ---- 43.70A 43.70A 43.90 -6.90 50.80 1820 ---- ---- 45.10A 45.10A 45.40 -7.00 52.40 1825 ---- ---- 46.60A 46.60A 46.80 -7.30 54.10 1830 ---- ---- 48.10A 48.10A 48.40 -7.30 55.70 1835 ---- ---- 49.60A 49.60A 49.90 -7.60 57.50 1840 ---- ---- 51.20A 51.20A 51.50 -7.80 59.30 210 1845 ---- ---- 52.80A 52.80A 53.20 -7.90 61.10 1850 ---- ---- 54.50A 54.50A 54.90 -8.10 63.00 26 1855 ---- ---- 56.20A 56.20A 56.60 -8.30 64.90 1860 ---- ---- 58.00A 58.00A 58.40 -8.40 66.80 1865 ---- ---- 59.80A 59.80A 60.20 -8.60 68.80 1870 ---- ---- 61.60A 61.60A 62.10 -8.80 70.90 1875 ---- ---- 63.50A 63.50A 64.00 -9.00 73.00 1880 ---- ---- 65.40A 65.40A 65.90 -9.20 75.10 1885 ---- ---- 67.40A 67.40A 68.00 -9.30 77.30 1890 ---- ---- 69.50A 69.50A 70.00 -9.60 79.60 15 1895 ---- ---- 71.60A 71.60A 72.10 -9.70 81.80 1900 ---- ---- 73.70A 73.70A 74.30 -9.90 84.20 30 1905 ---- ---- 75.80A 75.80A 76.50 -10.00 86.50 1910 ---- ---- 78.00A 78.00A 78.70 -10.30 89.00 1915 ---- ---- 80.20A 80.20A 81.00 -10.40 91.40 1920 ---- ---- 82.60A 82.60A 83.40 -10.50 93.90 1925 ---- ---- 85.00A 85.00A 85.80 -10.70 96.50 1930 ---- ---- 87.30A 87.30A 88.20 -10.80 99.00 1 1935 ---- ---- 89.80A 89.80A 90.70 -11.00 101.70 1940 ---- ---- 92.30A 92.30A 93.20 -11.10 104.30 1945 ---- ---- 94.80A 94.80A 95.70 -11.30 107.00 1950 ---- ---- 97.40A 97.40A 98.40 -11.40 109.80 1955 ---- ---- 100.00A 100.00A 101.00 -11.60 112.60 1960 ---- ---- 102.70A 102.70A 103.70 -11.70 115.40 1965 ---- ---- 105.40A 105.40A 106.40 -11.90 118.30 1970 ---- ---- 108.20A 108.20A 109.20 -12.00 121.20 1975 ---- ---- 111.00A 111.00A 112.10 -12.10 124.20 1980 ---- ---- 113.70A 113.70A 114.90 -12.30 127.20 1985 ---- ---- 116.70A 116.70A 117.80 -12.40 130.20 1990 ---- ---- 119.70A 119.70A 120.80 -12.50 133.30 1995 ---- ---- 122.60A 122.60A 123.80 -12.60 136.40 2000 ---- ---- 125.60A 125.60A 126.80 -12.80 139.60 2005 ---- ---- 128.70A 128.70A 129.90 -12.90 142.80 2010 ---- ---- 131.80A 131.80A 133.00 -13.00 146.00 2015 ---- ---- 134.80A 134.80A 136.10 -13.20 149.30 2020 ---- ---- 138.10A 138.10A 139.30 -13.30 152.60 2025 ---- ---- 141.30A 141.30A 142.50 -13.50 156.00 2030 ---- ---- 144.60A 144.60A 145.80 -13.50 159.30 2035 ---- ---- 147.80A 147.80A 149.10 -13.70 162.80 2040 ---- ---- 151.10A 151.10A 152.40 -13.80 166.20 2045 ---- ---- 154.50A 154.50A 155.70 -14.00 169.70 2050 ---- ---- 157.90A 157.90A 159.10 -14.10 173.20 2055 ---- ---- 161.30A 161.30A 162.60 -14.20 176.80 2060 ---- ---- 164.70A 164.70A 166.00 -14.30 180.30 2065 ---- ---- 168.20A 168.20A 169.50 -14.40 183.90 2070 ---- ---- 171.70A 171.70A 173.00 -14.60 187.60 2075 ---- ---- 175.30A 175.30A 176.60 -14.60 191.20 2 2080 ---- ---- 178.90A 178.90A 180.20 -14.70 194.90 2085 ---- ---- 182.50A 182.50A 183.80 -14.90 198.70 2090 ---- ---- 186.10A 186.10A 187.40 -15.00 202.40 2095 ---- ---- 189.80A 189.80A 191.10 -15.10 206.20 2100 ---- ---- 193.50A 193.50A 194.80 -15.20 210.00 3 2105 ---- ---- 197.20A 197.20A 198.50 -15.30 213.80 2110 ---- ---- 200.90A 200.90A 202.30 -15.40 217.70 2115 ---- ---- 204.70A 204.70A 206.10 -15.40 221.50 2120 ---- ---- 208.50A 208.50A 209.90 -15.50 225.40 2125 ---- ---- 212.30A 212.30A 213.70 -15.70 229.40 3 2130 ---- ---- 216.20A 216.20A 217.60 -15.70 233.30 2135 ---- ---- 220.00A 220.00A 221.40 -15.90 237.30 2140 ---- ---- 223.90A 223.90A 225.30 -16.00 241.30 2145 ---- ---- 227.90A 227.90A 229.30 -16.00 245.30 2150 ---- ---- 231.80A 231.80A 233.20 -16.10 249.30 3 2155 ---- ---- 235.80A 235.80A 237.20 -16.10 253.30 2160 ---- ---- 239.70A 239.70A 241.20 -16.20 257.40 2165 ---- ---- 243.80A 243.80A 245.20 -16.30 261.50 2170 ---- ---- 247.80A 247.80A 249.20 -16.40 265.60 2175 ---- ---- 251.80A 251.80A 253.30 -16.40 269.70 4 2180 ---- ---- 255.90A 255.90A 257.30 -16.50 273.80 2185 ---- ---- 260.00A 260.00A 261.40 -16.60 278.00 2190 ---- ---- 264.10A 264.10A 265.50 -16.70 282.20 2195 ---- ---- 268.20A 268.20A 269.70 -16.70 286.40 2200 ---- ---- 272.40A 272.40A 273.80 -16.80 290.60 1 2205 ---- ---- 276.50A 276.50A 278.00 -16.80 294.80 2210 ---- ---- 280.70A 280.70A 282.20 -16.80 299.00 2215 ---- ---- 284.90A 284.90A 286.40 -16.90 303.30 2220 ---- ---- 289.10A 289.10A 290.60 -17.00 307.60 2225 ---- ---- 293.30A 293.30A 294.80 -17.10 311.90 2230 ---- ---- 297.60A 297.60A 299.10 -17.10 316.20 2235 ---- ---- 301.80A 301.80A 303.30 -17.20 320.50 2240 ---- ---- 306.10A 306.10A 307.60 -17.20 324.80 2245 ---- ---- 310.30A 310.30A 311.90 -17.20 329.10 2250 ---- ---- 314.60A 314.60A 316.20 -17.30 333.50 1 2255 ---- ---- 318.90A 318.90A 320.50 -17.40 337.90 2260 ---- ---- 323.20A 323.20A 324.80 -17.40 342.20 1 2265 ---- ---- 327.50A 327.50A 329.20 -17.40 346.60 2270 ---- ---- 331.90A 331.90A 333.50 -17.50 351.00 2275 ---- ---- 336.20A 336.20A 337.90 -17.60 355.50 1 2280 ---- ---- 340.60A 340.60A 342.30 -17.60 359.90 2290 ---- ---- 349.30A 349.30A 351.10 -17.70 368.80 2300 ---- ---- 358.10A 358.10A 359.90 -17.80 377.70 2310 ---- ---- 367.00A 367.00A 368.80 -17.90 386.70 2320 ---- ---- 375.90A 375.90A 377.80 -17.90 395.70 2325 ---- ---- 380.30A 380.30A 382.20 -18.00 400.20 9 2330 ---- ---- 384.80A 384.80A 386.70 -18.00 404.70 2340 ---- ---- 393.80A 393.80A 395.70 -18.10 413.80 2350 ---- ---- 402.80A 402.80A 404.80 -18.10 422.90 18 2360 ---- ---- 411.80A 411.80A 413.90 -18.20 432.10 2370 ---- ---- 420.90A 420.90A 423.00 -18.30 441.30 2375 ---- ---- 425.50A 425.50A 427.60 -18.30 445.90 21 2380 ---- ---- 430.00A 430.00A 432.10 -18.40 450.50 2400 ---- ---- 448.40A 448.40A 450.50 -18.50 469.00 2425 ---- ---- 471.40A 471.40A 473.70 -18.60 492.30 2450 ---- ---- 494.70A 494.70A 497.00 -18.80 515.80 2475 ---- ---- 518.10A 518.10A 520.50 -18.90 539.40 2500 ---- ---- 541.60A 541.60A 544.10 -19.00 563.10 2525 ---- ---- 565.30A 565.30A 567.90 -19.10 587.00 2550 ---- ---- 589.10A 589.10A 591.70 -19.30 611.00 2575 ---- ---- 613.00A 613.00A 615.70 -19.30 635.00 2650 ---- ---- 685.20A 685.20A 688.30 -19.50 707.80 3000 ---- ---- 1029.70A 1029.70A 1035.10 -20.10 1055.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.20 -.10 1.30 1250 ---- ---- ---- ---- 1.30 -.20 1.50 1275 ---- ---- ---- ---- 1.60 -.10 1.70 1300 ---- ---- ---- ---- 1.80 -.20 2.00 1325 ---- ---- ---- ---- 2.10 -.20 2.30 1350 ---- ---- ---- ---- 2.50 -.20 2.70 1375 ---- ---- ---- ---- 2.90 -.20 3.10 1400 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 25 1420 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1425 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 1430 ---- ---- 4.40A 4.40A 4.10 -.40 4.50 1440 ---- ---- 4.70A 4.70A 4.40 -.50 4.90 1450 ---- ---- 5.00A 5.00A 4.70 -.50 5.20 1460 ---- ---- 5.30A 5.30A 5.00 -.60 5.60 1470 ---- ---- 5.60A 5.60A 5.40 -.60 6.00 1475 ---- ---- 5.80A 5.80A 5.50 -.70 6.20 1480 ---- ---- 6.00A 6.00A 5.70 -.70 6.40 1490 ---- ---- 6.40A 6.40A 6.10 -.70 6.80 1500 ---- ---- 6.80A 6.80A 6.50 -.80 7.30 1510 ---- ---- 7.20A 7.20A 6.90 -.90 7.80 2 1515 ---- ---- 7.40A 7.40A 7.20 -.90 8.10 1520 ---- ---- 7.70A 7.70A 7.40 -.90 8.30 1525 ---- ---- 8.00A 8.00A 7.60 -1.00 8.60 1530 ---- ---- 8.20A 8.20A 7.90 -1.00 8.90 1535 ---- ---- 8.50A 8.50A 8.10 -1.10 9.20 1540 ---- ---- 8.70A 8.70A 8.40 -1.10 9.50 1545 ---- ---- 9.00A 9.00A 8.60 -1.20 9.80 1550 ---- ---- 9.30A 9.30A 8.90 -1.20 10.10 1555 ---- ---- 9.60A 9.60A 9.20 -1.20 10.40 1560 ---- ---- 9.90A 9.90A 9.50 -1.30 10.80 1565 ---- ---- 10.20A 10.20A 9.80 -1.30 11.10 1570 ---- ---- 10.50A 10.50A 10.10 -1.40 11.50 1575 ---- ---- 10.80A 10.80A 10.40 -1.40 11.80 1580 ---- ---- 11.10A 11.10A 10.70 -1.50 12.20 1585 ---- ---- 11.40A 11.40A 11.10 -1.50 12.60 1590 ---- ---- 11.80A 11.80A 11.40 -1.60 13.00 1595 ---- ---- 12.10A 12.10A 11.80 -1.60 13.40 1600 ---- ---- 12.50A 12.50A 12.20 -1.60 13.80 1605 ---- ---- 12.90A 12.90A 12.50 -1.80 14.30 1610 ---- ---- 13.30A 13.30A 12.90 -1.80 14.70 1615 ---- ---- 13.70A 13.70A 13.30 -1.90 15.20 1 1620 ---- ---- 14.10A 14.10A 13.80 -1.90 15.70 1625 ---- ---- 14.50A 14.50A 14.20 -2.00 16.20 1630 ---- ---- 15.00A 15.00A 14.60 -2.10 16.70 1635 ---- ---- 15.40A 15.40A 15.10 -2.20 17.30 1640 ---- ---- 15.90A 15.90A 15.60 -2.20 17.80 1645 ---- ---- 16.40A 16.40A 16.10 -2.30 18.40 1650 ---- ---- 16.90A 16.90A 16.60 -2.40 19.00 1655 ---- ---- 17.40A 17.40A 17.10 -2.50 19.60 1 1660 ---- ---- 17.90A 17.90A 17.60 -2.60 20.20 1 1665 ---- ---- 18.50A 18.50A 18.20 -2.60 20.80 1670 ---- ---- 19.00A 19.00A 18.80 -2.70 21.50 1675 ---- ---- 19.60A 19.60A 19.30 -2.90 22.20 1680 ---- ---- 20.20A 20.20A 19.90 -3.00 22.90 1685 ---- ---- 20.80A 20.80A 20.60 -3.00 23.60 1690 ---- ---- 21.50A 21.50A 21.20 -3.10 24.30 1695 ---- ---- 22.10A 22.10A 21.90 -3.20 25.10 1700 ---- ---- 22.80A 22.80A 22.60 -3.30 25.90 1705 ---- ---- 23.50A 23.50A 23.30 -3.40 26.70 1710 ---- ---- 24.20A 24.20A 24.00 -3.60 27.60 1715 ---- ---- 25.00A 25.00A 24.80 -3.60 28.40 1720 ---- ---- 25.80A 25.80A 25.60 -3.70 29.30 1725 ---- ---- 26.60A 26.60A 26.40 -3.80 30.20 1730 ---- ---- 27.40A 27.40A 27.20 -4.00 31.20 1735 ---- ---- 28.20A 28.20A 28.00 -4.20 32.20 1740 ---- ---- 29.10A 29.10A 28.90 -4.30 33.20 1745 ---- ---- 30.00A 30.00A 29.80 -4.40 34.20 1750 ---- ---- 30.90A 30.90A 30.80 -4.50 35.30 1 1755 ---- ---- 31.90A 31.90A 31.70 -4.70 36.40 1760 ---- ---- 32.90A 32.90A 32.70 -4.80 37.50 1765 ---- ---- 33.90A 33.90A 33.70 -5.00 38.70 1770 ---- ---- 34.90A 34.90A 34.80 -5.00 39.80 1775 ---- ---- 36.00A 36.00A 35.90 -5.20 41.10 1780 ---- ---- 37.10A 37.10A 37.00 -5.30 42.30 1785 ---- ---- 38.20A 38.20A 38.10 -5.50 43.60 1790 ---- ---- 39.40A 39.40A 39.30 -5.60 44.90 1795 ---- ---- 40.60A 40.60A 40.50 -5.80 46.30 1800 ---- ---- 41.80A 41.80A 41.80 -5.90 47.70 1805 ---- ---- 43.10A 43.10A 43.10 -6.10 49.20 1810 ---- ---- 44.40A 44.40A 44.40 -6.20 50.60 1815 ---- ---- 45.80A 45.80A 45.70 -6.40 52.10 1820 ---- ---- 47.10A 47.10A 47.10 -6.60 53.70 1825 ---- ---- 48.60A 48.60A 48.60 -6.70 55.30 22 1830 ---- ---- 50.00A 50.00A 50.10 -6.80 56.90 1835 ---- ---- 51.50A 51.50A 51.60 -7.00 58.60 1840 ---- ---- 53.10A 53.10A 53.10 -7.20 60.30 1845 ---- ---- 54.60A 54.60A 54.70 -7.40 62.10 1850 ---- ---- 56.30A 56.30A 56.30 -7.60 63.90 1855 ---- ---- 57.90A 57.90A 58.00 -7.70 65.70 1860 ---- ---- 59.60A 59.60A 59.70 -7.90 67.60 1865 ---- ---- 61.40A 61.40A 61.50 -8.00 69.50 1870 ---- ---- 63.20A 63.20A 63.30 -8.20 71.50 1875 ---- ---- 65.00A 65.00A 65.20 -8.30 73.50 1880 ---- ---- 66.90A 66.90A 67.10 -8.40 75.50 1885 ---- ---- 68.80A 68.80A 69.00 -8.70 77.70 1890 ---- ---- 70.80A 70.80A 71.00 -8.80 79.80 1895 ---- ---- 72.80A 72.80A 73.00 -9.00 82.00 1900 ---- ---- 74.80A 74.80A 75.10 -9.10 84.20 1905 ---- ---- 76.90A 76.90A 77.20 -9.30 86.50 1910 ---- ---- 79.10A 79.10A 79.40 -9.40 88.80 1915 ---- ---- 81.30A 81.30A 81.60 -9.60 91.20 1920 ---- ---- 83.50A 83.50A 83.80 -9.80 93.60 1925 ---- ---- 85.70A 85.70A 86.10 -10.00 96.10 1930 ---- ---- 88.00A 88.00A 88.50 -10.00 98.50 1935 ---- ---- 90.40A 90.40A 90.90 -10.20 101.10 1940 ---- ---- 92.80A 92.80A 93.30 -10.30 103.60 1945 ---- ---- 95.20A 95.20A 95.70 -10.60 106.30 1950 ---- ---- 97.70A 97.70A 98.30 -10.60 108.90 1 1955 ---- ---- 100.20A 100.20A 100.80 -10.80 111.60 1960 ---- ---- 102.80A 102.80A 103.40 -10.90 114.30 1965 ---- ---- 105.40A 105.40A 106.00 -11.10 117.10 1970 ---- ---- 108.00A 108.00A 108.70 -11.20 119.90 1975 ---- ---- 110.70A 110.70A 111.40 -11.40 122.80 1980 ---- ---- 113.50A 113.50A 114.10 -11.60 125.70 1985 ---- ---- 116.20A 116.20A 116.90 -11.70 128.60 1990 ---- ---- 119.00A 119.00A 119.70 -11.90 1 131.60 1995 ---- ---- 121.90A 121.90A 122.60 -12.00 134.60 2000 ---- ---- 124.80A 124.80A 125.50 -12.10 137.60 2005 ---- ---- 127.70A 127.70A 128.50 -12.20 140.70 2010 ---- ---- 130.70A 130.70A 131.40 -12.40 143.80 2015 ---- ---- 133.70A 133.70A 134.50 -12.40 146.90 2020 ---- ---- 136.70A 136.70A 137.50 -12.60 150.10 2025 ---- ---- 139.80A 139.80A 140.60 -12.70 153.30 2030 ---- ---- 142.90A 142.90A 143.70 -12.90 156.60 2035 ---- ---- 146.10A 146.10A 146.90 -12.90 159.80 2040 ---- ---- 149.20A 149.20A 150.10 -13.10 163.20 2045 ---- ---- 152.50A 152.50A 153.30 -13.20 166.50 2050 ---- ---- 155.70A 155.70A 156.60 -13.30 169.90 2055 ---- ---- 159.00A 159.00A 159.90 -13.40 173.30 2060 ---- ---- 162.30A 162.30A 163.20 -13.50 176.70 2065 ---- ---- 165.70A 165.70A 166.60 -13.60 180.20 2070 ---- ---- 169.10A 169.10A 170.00 -13.70 183.70 2075 ---- ---- 172.50A 172.50A 173.40 -13.80 187.20 2080 ---- ---- 175.90A 175.90A 176.80 -14.00 190.80 2085 ---- ---- 179.40A 179.40A 180.30 -14.10 194.40 2090 ---- ---- 182.90A 182.90A 183.80 -14.20 198.00 2095 ---- ---- 186.40A 186.40A 187.40 -14.20 201.60 2100 ---- ---- 190.00A 190.00A 191.00 -14.30 205.30 2105 ---- ---- 193.60A 193.60A 194.60 -14.40 209.00 2110 ---- ---- 197.20A 197.20A 198.20 -14.50 212.70 2115 ---- ---- 200.90A 200.90A 201.80 -14.70 216.50 2120 ---- ---- 204.50A 204.50A 205.50 -14.70 220.20 2125 ---- ---- 208.20A 208.20A 209.20 -14.80 224.00 2130 ---- ---- 212.00A 212.00A 213.00 -14.80 227.80 2135 ---- ---- 215.70A 215.70A 216.70 -15.00 231.70 2140 ---- ---- 219.50A 219.50A 220.50 -15.00 235.50 2145 ---- ---- 223.30A 223.30A 224.30 -15.10 239.40 2150 ---- ---- 227.10A 227.10A 228.10 -15.20 243.30 2155 ---- ---- 231.00A 231.00A 232.00 -15.30 247.30 2160 ---- ---- 234.80A 234.80A 235.90 -15.30 251.20 2165 ---- ---- 238.70A 238.70A 239.70 -15.50 255.20 2170 ---- ---- 242.60A 242.60A 243.70 -15.50 259.20 2175 ---- ---- 246.50A 246.50A 247.60 -15.60 263.20 2180 ---- ---- 250.50A 250.50A 251.50 -15.70 267.20 2185 ---- ---- 254.50A 254.50A 255.50 -15.70 271.20 2190 ---- ---- 258.40A 258.40A 259.50 -15.80 275.30 2195 ---- ---- 262.50A 262.50A 263.50 -15.90 279.40 2200 ---- ---- 266.50A 266.50A 267.60 -15.80 283.40 2205 ---- ---- 270.50A 270.50A 271.60 -15.90 287.50 2210 ---- ---- 274.60A 274.60A 275.70 -16.00 291.70 2215 ---- ---- 278.70A 278.70A 279.70 -16.10 295.80 2220 ---- ---- 282.80A 282.80A 283.80 -16.20 300.00 2225 ---- ---- 286.90A 286.90A 288.00 -16.10 304.10 2230 ---- ---- 291.00A 291.00A 292.10 -16.20 308.30 2235 ---- ---- 295.20A 295.20A 296.20 -16.30 312.50 2240 ---- ---- 299.30A 299.30A 300.40 -16.30 316.70 2245 ---- ---- 303.50A 303.50A 304.60 -16.40 321.00 2250 ---- ---- 307.70A 307.70A 308.80 -16.40 325.20 2255 ---- ---- 311.90A 311.90A 313.00 -16.50 329.50 2260 ---- ---- 316.10A 316.10A 317.20 -16.50 333.70 2265 ---- ---- 320.30A 320.30A 321.40 -16.60 338.00 2270 ---- ---- 324.60A 324.60A 325.70 -16.60 342.30 2275 ---- ---- 328.90A 328.90A 329.90 -16.70 346.60 2280 ---- ---- 333.10A 333.10A 334.20 -16.80 351.00 2285 ---- ---- 337.40A 337.40A 338.50 -16.80 355.30 2290 ---- ---- 341.70A 341.70A 342.80 -16.80 359.60 2300 ---- ---- 350.40A 350.40A 351.50 -16.90 368.40 2310 ---- ---- 359.10A 359.10A 360.10 -17.00 377.10 2320 ---- ---- 367.80A 367.80A 368.90 -17.10 386.00 2325 ---- ---- 372.20A 372.20A 373.30 -17.10 390.40 2330 ---- ---- 376.60A 376.60A 377.70 -17.10 394.80 2340 ---- ---- 385.40A 385.40A 386.50 -17.20 403.70 2350 ---- ---- 394.20A 394.20A 395.40 -17.30 412.70 2360 ---- ---- 403.10A 403.10A 404.30 -17.40 421.70 2370 ---- ---- 412.00A 412.00A 413.20 -17.50 430.70 2375 ---- ---- 416.40A 416.40A 417.70 -17.50 435.20 2380 ---- ---- 420.90A 420.90A 422.20 -17.60 439.80 2400 ---- ---- 438.90A 438.90A 440.20 -17.80 458.00 2425 ---- ---- 461.60A 461.60A 463.00 -17.90 480.90 2450 ---- ---- 484.40A 484.40A 486.00 -18.00 504.00 2475 ---- ---- 507.50A 507.50A 509.10 -18.20 527.30 2500 ---- ---- 530.70A 530.70A 532.40 -18.30 550.70 2525 ---- ---- 554.00A 554.00A 555.80 -18.40 574.20 2550 ---- ---- 577.50A 577.50A 579.40 -18.50 597.90 2575 ---- ---- 601.10A 601.10A 603.10 -18.60 621.70 2800 ---- ---- ---- ---- 820.80 ---- ---- OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .50 +.10 .40 5 1025 ---- ---- ---- ---- .50 UNCH .50 1050 ---- ---- ---- ---- .60 UNCH .60 4 1075 ---- ---- ---- ---- .70 UNCH .70 1080 ---- ---- ---- ---- .70 UNCH .70 1090 ---- ---- ---- ---- .80 +.10 .70 1100 ---- ---- ---- ---- .80 UNCH .80 2 1110 ---- ---- ---- ---- .80 -.10 .90 1120 ---- ---- ---- ---- .90 UNCH .90 1125 ---- ---- ---- ---- .90 UNCH .90 1130 ---- ---- ---- ---- .90 -.10 1.00 1140 ---- ---- ---- ---- 1.00 UNCH 1.00 1150 ---- ---- ---- ---- 1.00 -.10 1.10 1160 ---- ---- ---- ---- 1.10 -.10 1.20 1170 ---- ---- ---- ---- 1.10 -.20 1.30 1175 ---- ---- ---- ---- 1.20 -.10 1.30 1180 ---- ---- ---- ---- 1.20 -.20 1.40 1185 ---- ---- ---- ---- 1.20 -.20 1.40 1190 ---- ---- ---- ---- 1.30 -.10 1.40 1195 ---- ---- ---- ---- 1.30 -.20 1.50 1200 ---- ---- ---- ---- 1.30 -.20 1.50 2 1205 ---- ---- ---- ---- 1.30 -.30 1.60 1210 ---- ---- ---- ---- 1.40 -.20 1.60 1215 ---- ---- ---- ---- 1.40 -.30 1.70 1220 ---- ---- ---- ---- 1.50 -.20 1.70 1225 ---- ---- ---- ---- 1.50 -.30 1.80 1230 ---- ---- ---- ---- 1.50 -.30 1.80 1235 ---- ---- ---- ---- 1.60 -.30 1.90 1240 ---- ---- ---- ---- 1.60 -.30 1.90 1245 ---- ---- ---- ---- 1.70 -.20 1.90 1250 ---- ---- ---- ---- 1.70 -.30 2.00 10 152 1255 ---- ---- ---- ---- 1.70 -.40 2.10 1260 ---- ---- ---- ---- 1.80 -.30 2.10 1265 ---- ---- ---- ---- 1.80 -.40 2.20 1270 ---- ---- ---- ---- 1.90 -.30 2.20 1275 ---- ---- ---- ---- 1.90 -.40 2.30 1280 ---- ---- ---- ---- 2.00 -.30 2.30 1285 ---- ---- ---- ---- 2.10 -.30 2.40 1290 ---- ---- ---- ---- 2.10 -.30 2.40 1295 ---- ---- ---- ---- 2.20 -.30 2.50 1300 ---- ---- ---- ---- 2.20 -.40 2.60 101 1305 ---- ---- ---- ---- 2.30 -.30 2.60 1310 ---- ---- ---- ---- 2.40 -.30 2.70 1315 ---- ---- ---- ---- 2.40 -.40 2.80 1320 ---- ---- ---- ---- 2.50 -.30 2.80 1325 ---- ---- ---- ---- 2.60 -.30 2.90 701 1330 ---- ---- ---- ---- 2.70 -.30 3.00 1335 ---- ---- ---- ---- 2.80 -.30 3.10 1340 ---- ---- ---- ---- 2.90 -.30 3.20 1345 ---- ---- ---- ---- 2.90 -.30 3.20 1350 ---- ---- ---- ---- 3.00 -.30 4 3.30 4 1355 ---- ---- ---- ---- 3.10 -.30 3.40 1360 ---- ---- ---- ---- 3.20 -.30 3.50 1365 ---- ---- ---- ---- 3.30 -.40 3.70 1370 ---- ---- ---- ---- 3.50 -.30 3.80 1375 ---- ---- ---- ---- 3.60 -.30 3.90 1380 ---- ---- ---- ---- 3.70 -.30 4.00 1385 ---- ---- ---- ---- 3.80 -.40 4.20 1390 ---- ---- ---- ---- 3.90 -.40 4.30 1395 ---- ---- ---- ---- 4.10 -.30 4.40 1400 ---- ---- ---- ---- 4.20 -.40 1 4.60 85 1405 ---- ---- ---- ---- 4.30 -.40 4.70 1410 ---- ---- ---- ---- 4.50 -.40 4.90 1415 ---- ---- ---- ---- 4.60 -.50 5.10 1420 ---- ---- ---- ---- 4.80 -.40 5.20 1425 ---- ---- ---- ---- 4.90 -.50 5.40 1430 ---- ---- ---- ---- 5.10 -.50 5.60 1435 ---- ---- ---- ---- 5.30 -.50 5.80 1440 ---- ---- 5.90A 5.90A 5.50 -.50 6.00 1445 ---- ---- 6.10A 6.10A 5.60 -.60 6.20 1450 ---- ---- 6.30A 6.30A 5.80 -.60 3 6.40 154 1455 ---- ---- 6.50A 6.50A 6.00 -.60 6.60 1460 ---- ---- 6.70A 6.70A 6.20 -.60 6.80 1465 ---- ---- 6.90A 6.90A 6.40 -.60 7.00 1470 ---- ---- 7.10A 7.10A 6.60 -.70 7.30 1475 ---- ---- 7.30A 7.30A 6.80 -.70 7.50 1480 ---- ---- 7.50A 7.50A 7.00 -.70 7.70 1485 ---- ---- 7.80A 7.80A 7.30 -.70 8.00 1490 ---- ---- 8.00A 8.00A 7.50 -.70 8.20 1495 ---- ---- 8.20A 8.20A 7.70 -.80 8.50 1500 ---- ---- 8.50A 8.50A 8.00 -.80 8.80 381 1505 ---- ---- 8.80A 8.80A 8.20 -.90 9.10 1510 ---- ---- 9.10A 9.10A 8.50 -.90 9.40 2 2 1515 ---- ---- 9.40A 9.40A 8.70 -1.00 9.70 1520 ---- ---- 9.60A 9.60A 9.00 -1.00 10.00 1525 ---- ---- 9.90A 9.90A 9.30 -1.00 10.30 1530 ---- ---- 10.20A 10.20A 9.60 -1.00 10.60 1535 ---- ---- 10.50A 10.50A 9.90 -1.00 10.90 1540 ---- ---- 10.80A 10.80A 10.20 -1.10 11.30 1545 ---- ---- 11.10A 11.10A 10.50 -1.10 11.60 1550 ---- ---- 11.40A 11.40A 10.80 -1.20 8 12.00 777 1555 ---- ---- 11.70A 11.70A 11.10 -1.30 12.40 1560 ---- ---- 12.10A 12.10A 11.50 -1.20 12.70 1565 ---- ---- 12.40A 12.40A 11.80 -1.30 13.10 1570 ---- ---- 12.80A 12.80A 12.20 -1.30 13.50 1575 ---- ---- 13.10A 13.10A 12.50 -1.50 14.00 1 1580 13.70 13.70 13.50A 13.50A 12.90 -1.50 1 14.40 1585 ---- ---- 13.90A 13.90A 13.30 -1.50 14.80 1590 ---- ---- 14.30A 14.30A 13.70 -1.60 15.30 1595 ---- ---- 14.70A 14.70A 14.10 -1.70 15.80 1600 ---- ---- 15.10A 15.10A 14.50 -1.80 16.30 653 1605 ---- ---- 15.60A 15.60A 15.00 -1.80 16.80 1610 ---- ---- 16.00A 16.00A 15.40 -1.90 17.30 1615 ---- ---- 16.50A 16.50A 15.90 -1.90 17.80 1620 ---- ---- 16.90A 16.90A 16.30 -2.10 18.40 1625 ---- ---- 17.40A 17.40A 16.80 -2.10 18.90 10 1630 ---- ---- 17.90A 17.90A 17.30 -2.20 19.50 1635 ---- ---- 18.50A 18.50A 17.90 -2.20 20.10 1640 ---- ---- 19.00A 19.00A 18.40 -2.30 20.70 1645 ---- ---- 19.50A 19.50A 18.90 -2.40 21.30 1650 ---- ---- 20.10A 20.10A 19.50 -2.50 8 22.00 210 1655 ---- ---- 20.70A 20.70A 20.10 -2.60 22.70 1660 ---- ---- 21.30A 21.30A 20.70 -2.70 23.40 1665 ---- ---- 21.90A 21.90A 21.30 -2.80 24.10 1670 ---- ---- 22.50A 22.50A 21.90 -2.90 24.80 1675 ---- ---- 23.20A 23.20A 22.60 -3.00 25.60 1680 ---- ---- 23.90A 23.90A 23.30 -3.00 26.30 1685 ---- ---- 24.60A 24.60A 24.00 -3.10 27.10 1690 ---- ---- 25.30A 25.30A 24.70 -3.30 28.00 1695 ---- ---- 26.00A 26.00A 25.40 -3.40 28.80 1700 ---- ---- 26.80A 26.80A 26.20 -3.50 29.70 1610 1705 ---- ---- 27.50A 27.50A 27.00 -3.60 30.60 1710 ---- ---- 28.30A 28.30A 27.80 -3.70 31.50 1715 ---- ---- 29.20A 29.20A 28.60 -3.90 32.50 1720 ---- ---- 30.00A 30.00A 29.50 -4.00 33.50 1725 ---- ---- 30.90A 30.90A 30.40 -4.10 34.50 26 1730 ---- ---- 31.80A 31.80A 31.30 -4.20 35.50 1735 ---- ---- 32.70A 32.70A 32.20 -4.40 36.60 1740 ---- ---- 33.70A 33.70A 33.20 -4.50 37.70 6 1745 ---- ---- 34.70A 34.70A 34.20 -4.60 38.80 1750 ---- ---- 35.70A 35.70A 35.20 -4.70 39.90 360 1755 ---- ---- 36.70A 36.70A 36.20 -4.90 41.10 1760 ---- ---- 37.80A 37.80A 37.30 -5.00 42.30 1765 ---- ---- 38.90A 38.90A 38.40 -5.20 43.60 1770 ---- ---- 40.10A 40.10A 39.60 -5.30 44.90 1775 ---- ---- 41.20A 41.20A 40.70 -5.50 46.20 49 1780 ---- ---- 42.40A 42.40A 42.00 -5.50 47.50 1785 ---- ---- 43.60A 43.60A 43.20 -5.70 48.90 1790 ---- ---- 44.90A 44.90A 44.50 -5.80 50.30 1795 ---- ---- 46.20A 46.20A 45.80 -6.00 51.80 1800 ---- ---- 47.50A 47.50A 47.10 -6.20 53.30 79 1805 ---- ---- 48.90A 48.90A 48.50 -6.30 54.80 1810 ---- ---- 50.30A 50.30A 49.90 -6.50 56.40 1815 ---- ---- 51.70A 51.70A 51.30 -6.70 58.00 1820 ---- ---- 53.20A 53.20A 52.80 -6.80 59.60 1825 ---- ---- 54.70A 54.70A 54.30 -7.00 61.30 1 1830 ---- ---- 56.20A 56.20A 55.90 -7.10 63.00 1835 ---- ---- 57.80A 57.80A 57.50 -7.20 64.70 1 1840 ---- ---- 59.50A 59.50A 59.10 -7.40 66.50 1845 ---- ---- 61.10A 61.10A 60.80 -7.50 68.30 1850 ---- ---- 62.80A 62.80A 62.50 -7.70 70.20 380 1855 ---- ---- 64.60A 64.60A 64.20 -7.90 72.10 1860 ---- ---- 66.30A 66.30A 66.00 -8.00 74.00 75 1865 ---- ---- 68.20A 68.20A 67.90 -8.10 76.00 1870 ---- ---- 70.00A 70.00A 69.70 -8.30 78.00 100 1875 ---- ---- 71.90A 71.90A 71.70 -8.30 80.00 320 1880 ---- ---- 73.90A 73.90A 73.60 -8.50 82.10 130 1885 ---- ---- 75.90A 75.90A 75.60 -8.70 84.30 1890 ---- ---- 78.00A 78.00A 77.70 -8.70 86.40 1895 ---- ---- 80.00A 80.00A 79.80 -8.90 88.70 1900 ---- ---- 81.90A 81.90A 81.90 -9.00 90.90 1 77 1905 ---- ---- 84.10A 84.10A 84.10 -9.10 93.20 10 1910 ---- ---- 86.50A 86.50A 86.30 -9.20 95.50 1915 ---- ---- 88.70A 88.70A 88.60 -9.30 97.90 1920 ---- ---- 91.00A 91.00A 90.90 -9.40 100.30 1925 ---- ---- 93.30A 93.30A 93.20 -9.60 102.80 1930 ---- ---- 95.60A 95.60A 95.60 -9.70 105.30 1935 ---- ---- 98.00A 98.00A 98.00 -9.80 107.80 1940 ---- ---- 100.50A 100.50A 100.50 -9.90 110.40 1945 ---- ---- 102.90A 102.90A 103.00 -10.00 113.00 1950 ---- ---- 105.50A 105.50A 105.50 -10.20 115.70 12 37 1955 ---- ---- 108.00A 108.00A 108.10 -10.30 118.40 1960 ---- ---- 110.60A 110.60A 110.70 -10.40 121.10 1965 ---- ---- 113.20A 113.20A 113.40 -10.50 123.90 1970 ---- ---- 115.90A 115.90A 116.10 -10.60 126.70 1975 ---- ---- 118.60A 118.60A 118.80 -10.70 160 129.50 1980 ---- ---- 121.40A 121.40A 121.60 -10.80 132.40 1985 ---- ---- 124.10A 124.10A 124.40 -10.90 135.30 1990 ---- ---- 127.00A 127.00A 127.20 -11.10 138.30 1995 ---- ---- 129.80A 129.80A 130.10 -11.20 141.30 2000 ---- ---- 132.70A 132.70A 133.00 -11.30 144.30 2005 ---- ---- 135.70A 135.70A 135.90 -11.50 147.40 2010 ---- ---- 138.60A 138.60A 138.90 -11.60 150.50 2015 ---- ---- 141.60A 141.60A 141.90 -11.70 153.60 2020 ---- ---- 144.70A 144.70A 145.00 -11.80 156.80 2025 ---- ---- 147.70A 147.70A 148.00 -12.00 160.00 2030 ---- ---- 150.90A 150.90A 151.20 -12.00 163.20 2035 ---- ---- 154.00A 154.00A 154.30 -12.20 166.50 2040 ---- ---- 157.20A 157.20A 157.50 -12.30 169.80 2045 ---- ---- 160.40A 160.40A 160.70 -12.40 173.10 2050 ---- ---- 163.60A 163.60A 163.90 -12.50 176.40 84 2055 ---- ---- 166.90A 166.90A 167.20 -12.60 179.80 2060 ---- ---- 170.20A 170.20A 170.50 -12.70 183.20 2065 ---- ---- 173.50A 173.50A 173.80 -12.90 186.70 2070 ---- ---- 176.90A 176.90A 177.20 -13.00 190.20 2075 ---- ---- 180.30A 180.30A 180.60 -13.10 193.70 2080 ---- ---- 183.70A 183.70A 184.00 -13.20 197.20 2085 ---- ---- 187.20A 187.20A 187.50 -13.20 200.70 2090 ---- ---- 190.70A 190.70A 190.90 -13.40 204.30 2095 ---- ---- 194.20A 194.20A 194.40 -13.50 207.90 2100 ---- ---- 197.70A 197.70A 198.00 -13.60 50 211.60 8 2105 ---- ---- 201.30A 201.30A 201.50 -13.70 215.20 2110 ---- ---- 204.90A 204.90A 205.10 -13.80 218.90 2115 ---- ---- 208.50A 208.50A 208.70 -13.90 222.60 2120 ---- ---- 212.10A 212.10A 212.40 -13.90 226.30 2125 ---- ---- 215.80A 215.80A 216.10 -14.00 230.10 2130 ---- ---- 219.50A 219.50A 219.70 -14.10 233.80 2135 ---- ---- 223.20A 223.20A 223.50 -14.10 237.60 2140 ---- ---- 226.90A 226.90A 227.20 -14.30 241.50 2145 ---- ---- 230.70A 230.70A 231.00 -14.30 245.30 2150 ---- ---- 234.50A 234.50A 234.80 -14.40 249.20 2155 ---- ---- 238.30A 238.30A 238.60 -14.50 253.10 2160 ---- ---- 242.10A 242.10A 242.40 -14.60 257.00 2165 ---- ---- 246.00A 246.00A 246.20 -14.70 260.90 2170 ---- ---- 249.80A 249.80A 250.10 -14.70 264.80 2175 ---- ---- 253.70A 253.70A 254.00 -14.80 268.80 2180 ---- ---- 257.60A 257.60A 257.90 -14.90 272.80 2185 ---- ---- 261.50A 261.50A 261.90 -14.90 276.80 2190 ---- ---- 265.50A 265.50A 265.80 -15.00 280.80 2195 ---- ---- 269.50A 269.50A 269.80 -15.10 284.90 2200 ---- ---- 273.40A 273.40A 273.80 -15.10 288.90 2205 ---- ---- 277.40A 277.40A 277.80 -15.20 293.00 2210 ---- ---- 281.50A 281.50A 281.80 -15.30 297.10 2215 ---- ---- 285.50A 285.50A 285.90 -15.30 301.20 2220 ---- ---- 289.60A 289.60A 290.00 -15.40 305.40 2225 ---- ---- 293.60A 293.60A 294.00 -15.50 309.50 2230 ---- ---- 297.70A 297.70A 298.10 -15.60 313.70 2235 ---- ---- 301.80A 301.80A 302.30 -15.60 317.90 2240 ---- ---- 305.90A 305.90A 306.40 -15.60 322.00 2245 ---- ---- 310.10A 310.10A 310.50 -15.70 326.20 2250 ---- ---- 314.20A 314.20A 314.70 -15.80 330.50 2255 ---- ---- 318.40A 318.40A 318.90 -15.80 334.70 2260 ---- ---- 322.50A 322.50A 323.00 -15.90 338.90 2265 ---- ---- 326.70A 326.70A 327.20 -16.00 343.20 2270 ---- ---- 330.90A 330.90A 331.40 -16.00 347.40 2275 ---- ---- 335.10A 335.10A 335.70 -16.00 351.70 2280 ---- ---- 339.40A 339.40A 339.90 -16.00 355.90 2285 ---- ---- 343.60A 343.60A 344.20 -16.00 360.20 2290 ---- ---- 347.90A 347.90A 348.40 -16.10 364.50 2295 ---- ---- 352.10A 352.10A 352.70 -16.10 368.80 2300 ---- ---- 356.40A 356.40A 357.00 -16.20 373.20 2305 ---- ---- 360.70A 360.70A 361.30 -16.20 377.50 2310 ---- ---- 365.00A 365.00A 365.60 -16.20 381.80 2315 ---- ---- 369.30A 369.30A 369.90 -16.30 386.20 2320 ---- ---- 373.60A 373.60A 374.20 -16.30 390.50 2325 ---- ---- 378.00A 378.00A 378.50 -16.40 394.90 2330 ---- ---- 382.30A 382.30A 382.90 -16.40 399.30 2335 ---- ---- 386.60A 386.60A 387.30 -16.40 403.70 2340 ---- ---- 391.00A 391.00A 391.60 -16.50 408.10 2345 ---- ---- 395.30A 395.30A 396.00 -16.50 412.50 2350 ---- ---- 399.70A 399.70A 400.40 -16.60 417.00 2360 ---- ---- 408.50A 408.50A 409.20 -16.60 425.80 2370 ---- ---- 417.30A 417.30A 418.00 -16.80 434.80 2375 ---- ---- 421.70A 421.70A 422.50 -16.70 439.20 2380 ---- ---- 426.10A 426.10A 426.90 -16.80 443.70 2390 ---- ---- 435.00A 435.00A 435.80 -16.90 452.70 2400 ---- ---- 443.90A 443.90A 444.80 -16.90 461.70 2410 ---- ---- 452.90A 452.90A 453.70 -17.10 470.80 2420 ---- ---- 461.90A 461.90A 462.80 -17.10 479.90 2425 ---- ---- 466.40A 466.40A 467.30 -17.10 484.40 2430 ---- ---- 470.90A 470.90A 471.80 -17.20 489.00 2440 ---- ---- 479.90A 479.90A 480.90 -17.30 498.20 2450 ---- ---- 489.00A 489.00A 490.00 -17.30 507.30 2475 ---- ---- 511.80A 511.80A 512.90 -17.50 530.40 2490 ---- ---- 525.60A 525.60A 526.70 -17.60 544.30 2500 ---- ---- 534.80A 534.80A 535.90 -17.70 553.60 2525 ---- ---- 557.90A 557.90A 559.10 -17.90 577.00 2550 ---- ---- 581.20A 581.20A 582.50 -17.90 600.40 2575 ---- ---- 604.60A 604.60A 606.00 -18.00 624.00 2600 ---- ---- 628.10A 628.10A 629.60 -18.20 647.80 2625 ---- ---- 651.70A 651.70A 653.30 -18.30 671.60 2650 ---- ---- 675.50A 675.50A 677.10 -18.50 695.60 2700 ---- ---- 723.20A 723.20A 725.10 -18.60 743.70 2750 ---- ---- 771.20A 771.20A 773.30 -18.80 792.10 2800 ---- ---- 819.60A 819.60A 821.90 -19.00 840.90 3000 ---- ---- 1015.40A 1015.40A 1019.00 -19.70 1038.70 3200 ---- ---- 1213.70A 1213.70A 1218.80 -19.90 1238.70 900 ---- ---- ---- ---- .30 +.10 .20 925 ---- ---- ---- ---- .30 +.10 .20 950 ---- ---- ---- ---- .40 +.10 .30 975 ---- ---- ---- ---- .40 +.10 .30 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.90 -.30 2.20 1275 ---- ---- ---- ---- 2.30 -.30 2.60 1300 ---- ---- ---- ---- 2.70 -.40 3.10 1325 ---- ---- ---- ---- 3.20 -.50 3.70 1350 ---- ---- ---- ---- 3.80 -.50 4.30 1375 ---- ---- ---- ---- 4.50 -.50 5.00 1400 ---- ---- ---- ---- 5.30 -.60 5.90 1425 ---- ---- ---- ---- 6.10 -.80 6.90 1430 ---- ---- ---- ---- 6.30 -.80 7.10 1440 ---- ---- ---- ---- 6.70 -.80 7.50 1450 ---- ---- ---- ---- 7.10 -.90 8.00 1460 ---- ---- ---- ---- 7.60 -.90 8.50 1470 ---- ---- ---- ---- 8.00 -1.00 9.00 1475 ---- ---- ---- ---- 8.30 -.90 9.20 1480 ---- ---- ---- ---- 8.50 -1.00 9.50 1490 ---- ---- ---- ---- 9.00 -1.10 10.10 1500 ---- ---- ---- ---- 9.60 -1.10 10.70 1510 ---- ---- ---- ---- 10.10 -1.20 11.30 1520 ---- ---- ---- ---- 10.70 -1.30 12.00 1525 ---- ---- ---- ---- 11.00 -1.30 12.30 1530 ---- ---- ---- ---- 11.30 -1.40 12.70 1535 ---- ---- ---- ---- 11.70 -1.30 13.00 1540 ---- ---- ---- ---- 12.00 -1.40 13.40 1545 ---- ---- ---- ---- 12.30 -1.50 13.80 1550 ---- ---- ---- ---- 12.70 -1.50 14.20 1555 ---- ---- ---- ---- 13.10 -1.50 14.60 1560 ---- ---- ---- ---- 13.40 -1.60 15.00 1565 ---- ---- ---- ---- 13.80 -1.60 15.40 1570 ---- ---- ---- ---- 14.20 -1.60 15.80 1575 ---- ---- ---- ---- 14.60 -1.70 16.30 1580 ---- ---- ---- ---- 15.00 -1.70 16.70 1585 ---- ---- ---- ---- 15.40 -1.80 17.20 1590 ---- ---- ---- ---- 15.90 -1.80 17.70 1595 ---- ---- ---- ---- 16.30 -1.80 18.10 1600 ---- ---- ---- ---- 16.80 -1.80 18.60 1605 ---- ---- ---- ---- 17.20 -2.00 19.20 1610 ---- ---- ---- ---- 17.70 -2.00 19.70 1615 ---- ---- ---- ---- 18.20 -2.00 20.20 1620 ---- ---- ---- ---- 18.70 -2.10 20.80 1625 ---- ---- ---- ---- 19.30 -2.10 21.40 1630 ---- ---- ---- ---- 19.80 -2.20 22.00 1635 ---- ---- ---- ---- 20.30 -2.30 22.60 1640 ---- ---- ---- ---- 20.90 -2.30 23.20 1645 ---- ---- ---- ---- 21.50 -2.30 23.80 1650 ---- ---- ---- ---- 22.10 -2.40 24.50 1655 ---- ---- ---- ---- 22.70 -2.40 25.10 1660 ---- ---- ---- ---- 23.30 -2.50 25.80 1665 ---- ---- ---- ---- 24.00 -2.50 26.50 1670 ---- ---- ---- ---- 24.70 -2.60 27.30 1675 ---- ---- ---- ---- 25.30 -2.70 28.00 1680 ---- ---- ---- ---- 26.10 -2.70 28.80 1685 ---- ---- ---- ---- 26.80 -2.80 29.60 1690 ---- ---- ---- ---- 27.50 -2.90 30.40 1695 ---- ---- ---- ---- 28.30 -2.90 31.20 1700 ---- ---- ---- ---- 29.10 -3.00 32.10 1705 ---- ---- ---- ---- 29.90 -3.10 33.00 1710 ---- ---- ---- ---- 30.70 -3.20 33.90 1715 ---- ---- ---- ---- 31.60 -3.20 34.80 1720 ---- ---- ---- ---- 32.50 -3.30 35.80 1725 ---- ---- ---- ---- 33.40 -3.40 36.80 1730 ---- ---- ---- ---- 34.30 -3.50 37.80 1735 ---- ---- ---- ---- 35.30 -3.50 38.80 1740 ---- ---- ---- ---- 36.30 -3.60 39.90 1745 ---- ---- ---- ---- 37.30 -3.70 41.00 1750 ---- ---- ---- ---- 38.30 -3.80 42.10 1755 ---- ---- ---- ---- 39.40 -3.80 43.20 1760 ---- ---- ---- ---- 40.50 -3.90 44.40 1765 ---- ---- ---- ---- 41.60 -4.00 45.60 1770 ---- ---- ---- ---- 42.80 -4.10 46.90 1775 ---- ---- ---- ---- 44.00 -4.10 48.10 1780 ---- ---- ---- ---- 45.20 -4.20 49.40 1785 ---- ---- ---- ---- 46.40 -4.40 50.80 1790 ---- ---- ---- ---- 47.70 -4.40 52.10 1795 ---- ---- ---- ---- 49.00 -4.50 53.50 1800 ---- ---- ---- ---- 50.30 -4.70 55.00 1805 ---- ---- ---- ---- 51.70 -4.70 56.40 1810 ---- ---- ---- ---- 53.10 -4.80 57.90 1815 ---- ---- ---- ---- 54.60 -4.90 59.50 1820 ---- ---- ---- ---- 56.00 -5.00 61.00 1825 ---- ---- ---- ---- 57.50 -5.20 62.70 1830 ---- ---- ---- ---- 59.10 -5.20 64.30 1835 ---- ---- ---- ---- 60.60 -5.40 66.00 1840 ---- ---- ---- ---- 62.30 -5.40 67.70 1845 ---- ---- ---- ---- 63.90 -5.50 69.40 1850 ---- ---- ---- ---- 65.60 -5.60 71.20 1855 ---- ---- ---- ---- 67.30 -5.70 73.00 1860 ---- ---- ---- ---- 69.10 -5.80 74.90 1865 ---- ---- ---- ---- 70.80 -6.00 76.80 1870 ---- ---- ---- ---- 72.70 -6.00 78.70 1875 ---- ---- ---- ---- 74.50 -6.20 80.70 1880 ---- ---- ---- ---- 76.40 -6.30 82.70 1885 ---- ---- ---- ---- 78.40 -6.30 84.70 1890 ---- ---- ---- ---- 80.30 -6.50 86.80 1895 ---- ---- ---- ---- 82.30 -6.60 88.90 1900 ---- ---- ---- ---- 84.40 -6.70 91.10 1905 ---- ---- ---- ---- 86.50 -6.80 93.30 1910 ---- ---- ---- ---- 88.60 -6.90 95.50 1915 ---- ---- ---- ---- 90.80 -7.00 97.80 1920 ---- ---- ---- ---- 93.00 -7.10 100.10 1925 ---- ---- ---- ---- 95.20 -7.20 102.40 1930 ---- ---- ---- ---- 97.50 -7.30 104.80 1935 ---- ---- ---- ---- 99.80 -7.40 107.20 1940 ---- ---- ---- ---- 102.10 -7.60 109.70 1945 ---- ---- ---- ---- 104.50 -7.70 112.20 1950 ---- ---- ---- ---- 107.00 -7.70 114.70 1955 ---- ---- ---- ---- 109.40 -7.90 117.30 1960 ---- ---- ---- ---- 111.90 -8.00 119.90 1965 ---- ---- ---- ---- 114.50 -8.00 122.50 1970 ---- ---- ---- ---- 117.00 -8.20 125.20 1975 ---- ---- ---- ---- 119.60 -8.40 128.00 1980 ---- ---- ---- ---- 122.30 -8.40 130.70 1985 ---- ---- ---- ---- 125.00 -8.50 133.50 1990 ---- ---- ---- ---- 127.70 -8.60 136.30 1995 ---- ---- ---- ---- 130.50 -8.70 139.20 2000 ---- ---- ---- ---- 133.30 -8.80 142.10 2005 ---- ---- ---- ---- 136.10 -8.90 145.00 2010 ---- ---- ---- ---- 139.00 -9.00 148.00 2015 ---- ---- ---- ---- 141.90 -9.10 151.00 2020 ---- ---- ---- ---- 144.80 -9.20 154.00 2025 ---- ---- ---- ---- 147.80 -9.30 157.10 2030 ---- ---- ---- ---- 150.80 -9.40 160.20 2035 ---- ---- ---- ---- 153.80 -9.50 163.30 2040 ---- ---- ---- ---- 156.80 -9.70 166.50 2045 ---- ---- ---- ---- 159.90 -9.80 169.70 2050 ---- ---- ---- ---- 163.10 -9.80 172.90 2055 ---- ---- ---- ---- 166.20 -10.00 176.20 2060 ---- ---- ---- ---- 169.40 -10.10 179.50 2065 ---- ---- ---- ---- 172.60 -10.20 182.80 2070 ---- ---- ---- ---- 175.80 -10.30 186.10 2075 ---- ---- ---- ---- 179.10 -10.40 189.50 2080 ---- ---- ---- ---- 182.40 -10.40 192.80 2085 ---- ---- ---- ---- 185.70 -10.60 196.30 2090 ---- ---- ---- ---- 189.10 -10.60 199.70 2095 ---- ---- ---- ---- 192.40 -10.80 203.20 2100 ---- ---- ---- ---- 195.80 -10.80 206.60 2105 ---- ---- ---- ---- 199.30 -10.90 210.20 2110 ---- ---- ---- ---- 202.70 -11.00 213.70 2115 ---- ---- ---- ---- 206.20 -11.00 217.20 2120 ---- ---- ---- ---- 209.70 -11.10 220.80 2125 ---- ---- ---- ---- 213.20 -11.20 224.40 2130 ---- ---- ---- ---- 216.70 -11.30 228.00 2135 ---- ---- ---- ---- 220.30 -11.40 231.70 2140 ---- ---- ---- ---- 223.80 -11.50 235.30 2145 ---- ---- ---- ---- 227.40 -11.60 239.00 2150 ---- ---- ---- ---- 231.00 -11.70 242.70 2155 ---- ---- ---- ---- 234.70 -11.70 246.40 2160 ---- ---- ---- ---- 238.30 -11.90 250.20 2165 ---- ---- ---- ---- 242.00 -11.90 253.90 2170 ---- ---- ---- ---- 245.70 -12.00 257.70 2175 ---- ---- ---- ---- 249.40 -12.10 261.50 2180 ---- ---- ---- ---- 253.20 -12.10 265.30 2185 ---- ---- ---- ---- 256.90 -12.30 269.20 2190 ---- ---- ---- ---- 260.70 -12.30 273.00 2195 ---- ---- ---- ---- 264.50 -12.40 276.90 2200 ---- ---- ---- ---- 268.30 -12.50 280.80 2210 ---- ---- ---- ---- 276.00 -12.60 288.60 2220 ---- ---- ---- ---- 283.70 -12.80 296.50 2225 ---- ---- ---- ---- 287.60 -12.90 300.50 2230 ---- ---- ---- ---- 291.60 -12.90 304.50 2240 ---- ---- ---- ---- 299.40 -13.10 312.50 2250 ---- ---- ---- ---- 307.40 -13.20 320.60 2260 ---- ---- ---- ---- 315.40 -13.30 328.70 2270 ---- ---- ---- ---- 323.50 -13.40 336.90 2275 ---- ---- ---- ---- 327.50 -13.50 341.00 2280 ---- ---- ---- ---- 331.60 -13.60 345.20 2290 ---- ---- ---- ---- 339.80 -13.70 353.50 2300 ---- ---- ---- ---- 348.00 -13.80 361.80 2325 ---- ---- ---- ---- 368.90 -14.10 383.00 2350 ---- ---- ---- ---- 390.00 -14.40 404.40 2375 ---- ---- ---- ---- 411.50 -14.60 426.10 2400 ---- ---- ---- ---- 433.20 -14.90 448.10 2425 ---- ---- ---- ---- 455.10 -15.20 470.30 2450 ---- ---- ---- ---- 477.40 -15.30 492.70 2475 ---- ---- ---- ---- 499.80 -15.50 515.30 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 -.20 1.90 1275 ---- ---- ---- ---- 2.10 -.20 2.30 1300 ---- ---- ---- ---- 2.60 -.20 2.80 1325 ---- ---- ---- ---- 3.10 -.30 3.40 1350 ---- ---- ---- ---- 3.70 -.40 4.10 1375 ---- ---- ---- ---- 4.40 -.50 4.90 1400 ---- ---- ---- ---- 5.30 -.50 5.80 1425 ---- ---- ---- ---- 6.20 -.70 6.90 1430 ---- ---- ---- ---- 6.40 -.80 7.20 1440 ---- ---- ---- ---- 6.90 -.80 7.70 1450 ---- ---- ---- ---- 7.30 -.90 8.20 1460 ---- ---- ---- ---- 7.80 -.90 8.70 1470 ---- ---- ---- ---- 8.30 -1.00 9.30 1475 ---- ---- ---- ---- 8.60 -1.00 9.60 1480 ---- ---- ---- ---- 8.90 -1.10 10.00 1490 ---- ---- ---- ---- 9.40 -1.20 10.60 1500 ---- ---- ---- ---- 10.00 -1.30 11.30 1510 ---- ---- ---- ---- 10.70 -1.40 12.10 1520 ---- ---- ---- ---- 11.40 -1.40 12.80 1525 ---- ---- ---- ---- 11.70 -1.50 13.20 1530 ---- ---- ---- ---- 12.10 -1.50 13.60 1535 ---- ---- ---- ---- 12.40 -1.70 14.10 1540 ---- ---- ---- ---- 12.80 -1.70 14.50 1545 ---- ---- ---- ---- 13.20 -1.70 14.90 1550 ---- ---- ---- ---- 13.60 -1.80 15.40 1555 ---- ---- ---- ---- 14.00 -1.80 15.80 1560 ---- ---- ---- ---- 14.40 -1.90 16.30 1565 ---- ---- ---- ---- 14.80 -2.00 16.80 1570 ---- ---- ---- ---- 15.30 -2.00 17.30 1575 ---- ---- ---- ---- 15.70 -2.10 17.80 1580 ---- ---- ---- ---- 16.20 -2.20 18.40 1585 ---- ---- ---- ---- 16.60 -2.30 18.90 1590 ---- ---- ---- ---- 17.10 -2.30 19.40 1595 ---- ---- ---- ---- 17.60 -2.40 20.00 1600 ---- ---- 19.30A 19.30A 18.10 -2.50 20.60 1605 ---- ---- ---- ---- 18.60 -2.60 21.20 1610 ---- ---- ---- ---- 19.10 -2.70 21.80 1615 ---- ---- ---- ---- 19.70 -2.70 22.40 1620 ---- ---- ---- ---- 20.20 -2.80 23.00 1625 ---- ---- ---- ---- 20.80 -2.90 23.70 1630 ---- ---- ---- ---- 21.40 -2.90 24.30 1635 ---- ---- ---- ---- 22.00 -3.00 25.00 1640 ---- ---- ---- ---- 22.60 -3.10 25.70 1645 ---- ---- ---- ---- 23.20 -3.20 26.40 1650 ---- ---- ---- ---- 23.80 -3.40 27.20 1655 ---- ---- ---- ---- 24.50 -3.40 27.90 1660 ---- ---- ---- ---- 25.20 -3.50 28.70 1665 ---- ---- ---- ---- 25.80 -3.70 29.50 1670 ---- ---- ---- ---- 26.60 -3.70 30.30 1675 ---- ---- ---- ---- 27.30 -3.80 31.10 1680 ---- ---- ---- ---- 28.00 -3.90 31.90 1685 ---- ---- ---- ---- 28.80 -4.00 32.80 1690 ---- ---- ---- ---- 29.60 -4.10 33.70 1695 ---- ---- ---- ---- 30.30 -4.30 34.60 1700 ---- ---- ---- ---- 31.20 -4.30 35.50 1705 ---- ---- ---- ---- 32.00 -4.40 36.40 1710 ---- ---- ---- ---- 32.90 -4.50 37.40 1715 ---- ---- ---- ---- 33.70 -4.70 38.40 1720 ---- ---- ---- ---- 34.70 -4.70 39.40 1725 ---- ---- ---- ---- 35.60 -4.80 40.40 1730 ---- ---- ---- ---- 36.50 -5.00 41.50 1735 ---- ---- ---- ---- 37.50 -5.10 42.60 1740 ---- ---- ---- ---- 38.50 -5.20 43.70 1745 ---- ---- ---- ---- 39.50 -5.40 44.90 1750 ---- ---- ---- ---- 40.60 -5.40 46.00 1755 ---- ---- ---- ---- 41.70 -5.50 47.20 1760 ---- ---- ---- ---- 42.80 -5.70 48.50 1765 ---- ---- ---- ---- 43.90 -5.80 49.70 1770 ---- ---- ---- ---- 45.10 -5.90 51.00 1775 ---- ---- ---- ---- 46.30 -6.00 52.30 1780 ---- ---- ---- ---- 47.50 -6.20 53.70 1785 ---- ---- ---- ---- 48.70 -6.30 55.00 1790 ---- ---- ---- ---- 50.00 -6.50 56.50 1795 ---- ---- ---- ---- 51.30 -6.60 57.90 1800 ---- ---- 53.50A 53.50A 52.70 -6.70 59.40 1805 ---- ---- ---- ---- 54.10 -6.80 60.90 1810 ---- ---- ---- ---- 55.50 -6.90 62.40 1815 ---- ---- ---- ---- 57.00 -7.00 64.00 1820 ---- ---- ---- ---- 58.40 -7.20 65.60 1825 ---- ---- ---- ---- 60.00 -7.30 67.30 1830 ---- ---- ---- ---- 61.50 -7.50 69.00 1835 ---- ---- ---- ---- 63.10 -7.60 70.70 1840 ---- ---- ---- ---- 64.80 -7.60 72.40 1845 ---- ---- ---- ---- 66.40 -7.80 74.20 1850 ---- ---- ---- ---- 68.10 -7.90 76.00 1855 ---- ---- ---- ---- 69.90 -8.00 77.90 1860 ---- ---- ---- ---- 71.60 -8.20 79.80 1865 ---- ---- ---- ---- 73.50 -8.20 81.70 1870 ---- ---- ---- ---- 75.30 -8.40 83.70 1875 ---- ---- ---- ---- 77.20 -8.50 85.70 1880 ---- ---- ---- ---- 79.10 -8.70 87.80 1885 ---- ---- ---- ---- 81.10 -8.80 89.90 1890 ---- ---- ---- ---- 83.10 -8.90 92.00 1895 ---- ---- ---- ---- 85.10 -9.00 94.10 1900 ---- ---- 87.60A 87.60A 87.20 -9.10 96.30 1905 ---- ---- ---- ---- 89.30 -9.20 98.50 1910 ---- ---- ---- ---- 91.50 -9.30 100.80 1915 ---- ---- ---- ---- 93.70 -9.40 103.10 1920 ---- ---- ---- ---- 95.90 -9.50 105.40 1925 ---- ---- ---- ---- 98.10 -9.70 107.80 1930 ---- ---- ---- ---- 100.50 -9.70 110.20 1935 ---- ---- ---- ---- 102.80 -9.90 112.70 1940 ---- ---- ---- ---- 105.20 -10.00 115.20 1945 ---- ---- ---- ---- 107.60 -10.10 117.70 1950 ---- ---- ---- ---- 110.00 -10.20 120.20 1955 ---- ---- ---- ---- 112.50 -10.30 122.80 1960 ---- ---- ---- ---- 115.00 -10.40 125.40 1965 ---- ---- ---- ---- 117.60 -10.50 128.10 1970 ---- ---- ---- ---- 120.20 -10.60 130.80 1975 ---- ---- ---- ---- 122.80 -10.70 133.50 1980 ---- ---- ---- ---- 125.50 -10.80 136.30 1985 ---- ---- ---- ---- 128.20 -10.90 139.10 1990 ---- ---- ---- ---- 130.90 -11.00 141.90 1995 ---- ---- ---- ---- 133.70 -11.10 144.80 2000 ---- ---- ---- ---- 136.50 -11.10 147.60 2005 ---- ---- ---- ---- 139.40 -11.20 150.60 2010 ---- ---- ---- ---- 142.20 -11.30 153.50 2015 ---- ---- ---- ---- 145.10 -11.40 156.50 2020 ---- ---- ---- ---- 148.10 -11.40 159.50 2025 ---- ---- ---- ---- 151.00 -11.60 162.60 2030 ---- ---- ---- ---- 154.10 -11.60 165.70 2035 ---- ---- ---- ---- 157.10 -11.70 168.80 2040 ---- ---- ---- ---- 160.20 -11.70 171.90 2045 ---- ---- ---- ---- 163.30 -11.80 175.10 2050 ---- ---- ---- ---- 166.40 -11.90 178.30 2055 ---- ---- ---- ---- 169.50 -12.00 181.50 2060 ---- ---- ---- ---- 172.70 -12.10 184.80 2065 ---- ---- ---- ---- 175.90 -12.20 188.10 2070 ---- ---- ---- ---- 179.20 -12.20 191.40 2075 ---- ---- ---- ---- 182.50 -12.20 194.70 2080 ---- ---- ---- ---- 185.80 -12.30 198.10 2085 ---- ---- ---- ---- 189.10 -12.40 201.50 2090 ---- ---- ---- ---- 192.50 -12.40 204.90 2095 ---- ---- ---- ---- 195.80 -12.60 208.40 2100 ---- ---- ---- ---- 199.20 -12.70 211.90 2105 ---- ---- ---- ---- 202.70 -12.70 215.40 2110 ---- ---- ---- ---- 206.10 -12.80 218.90 2115 ---- ---- ---- ---- 209.60 -12.80 222.40 2120 ---- ---- ---- ---- 213.10 -12.90 226.00 2125 ---- ---- ---- ---- 216.70 -12.90 229.60 2130 ---- ---- ---- ---- 220.20 -13.00 233.20 2135 ---- ---- ---- ---- 223.80 -13.10 236.90 2140 ---- ---- ---- ---- 227.40 -13.10 240.50 2145 ---- ---- ---- ---- 231.00 -13.20 244.20 2150 ---- ---- ---- ---- 234.70 -13.20 247.90 2155 ---- ---- ---- ---- 238.40 -13.20 251.60 2160 ---- ---- ---- ---- 242.00 -13.40 255.40 2165 ---- ---- ---- ---- 245.80 -13.40 259.20 2170 ---- ---- ---- ---- 249.50 -13.40 262.90 2175 ---- ---- ---- ---- 253.20 -13.50 266.70 2180 ---- ---- ---- ---- 257.00 -13.60 270.60 2190 ---- ---- ---- ---- 264.60 -13.70 278.30 2200 ---- ---- ---- ---- 272.30 -13.80 286.10 2210 ---- ---- ---- ---- 280.00 -13.90 293.90 2220 ---- ---- ---- ---- 287.80 -14.00 301.80 2225 ---- ---- ---- ---- 291.70 -14.10 305.80 2230 ---- ---- ---- ---- 295.70 -14.10 309.80 2240 ---- ---- ---- ---- 303.60 -14.20 317.80 2250 ---- ---- ---- ---- 311.60 -14.40 326.00 2260 ---- ---- ---- ---- 319.70 -14.40 334.10 2270 ---- ---- ---- ---- 327.80 -14.50 342.30 2275 ---- ---- ---- ---- 331.90 -14.60 346.50 2280 ---- ---- ---- ---- 336.00 ---- ---- 2300 ---- ---- ---- ---- 352.50 -14.80 367.30 2325 ---- ---- ---- ---- 373.40 -15.10 388.50 2350 ---- ---- ---- ---- 394.60 -15.30 409.90 2375 ---- ---- ---- ---- 416.10 -15.50 431.60 2400 ---- ---- ---- ---- 437.80 -15.80 453.60 2425 ---- ---- ---- ---- 459.80 -16.00 475.80 2450 ---- ---- ---- ---- 481.90 -16.20 498.10 2475 ---- ---- ---- 504.10A 504.30 ---- ---- 3000 ---- ---- ---- ---- 1004.00 -18.40 1022.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 3.30 +.90 2.40 1275 ---- ---- ---- ---- 3.80 +.90 2.90 1300 ---- ---- ---- ---- 4.50 +1.00 3.50 1325 ---- ---- ---- ---- 5.20 +1.00 4.20 1350 ---- ---- ---- ---- 5.90 +.90 5.00 1375 ---- ---- ---- ---- 6.80 +.90 5.90 1400 ---- ---- ---- ---- 7.80 +.90 6.90 1425 ---- ---- ---- ---- 9.00 +.80 8.20 1440 ---- ---- ---- ---- 9.70 +.70 9.00 1450 ---- ---- ---- ---- 10.20 +.70 9.50 1460 ---- ---- ---- ---- 10.80 +.70 10.10 1470 ---- ---- ---- ---- 11.30 +.50 10.80 1475 ---- ---- ---- ---- 11.60 +.50 11.10 1480 ---- ---- ---- ---- 11.90 +.40 11.50 1490 ---- ---- ---- ---- 12.50 +.30 12.20 1500 ---- ---- ---- ---- 13.20 +.30 12.90 1510 ---- ---- ---- ---- 13.90 +.20 13.70 1520 ---- ---- ---- ---- 14.60 +.10 14.50 1525 ---- ---- ---- ---- 14.90 UNCH 14.90 1530 ---- ---- ---- ---- 15.30 -.10 15.40 1540 ---- ---- ---- ---- 16.10 -.20 16.30 1545 ---- ---- ---- ---- 16.50 -.20 16.70 1550 ---- ---- ---- ---- 16.90 -.30 17.20 1555 ---- ---- ---- ---- 17.30 -.40 17.70 1560 ---- ---- ---- ---- 17.70 -.50 18.20 1565 ---- ---- ---- ---- 18.20 -.50 18.70 1570 ---- ---- ---- ---- 18.60 -.60 19.20 1575 ---- ---- ---- ---- 19.10 -.70 19.80 1580 ---- ---- ---- ---- 19.50 -.80 20.30 1585 ---- ---- ---- ---- 20.00 -.90 20.90 1590 ---- ---- ---- ---- 20.50 -1.00 21.50 1595 ---- ---- ---- ---- 21.00 -1.00 22.00 1600 ---- ---- ---- ---- 21.50 -1.10 22.60 1605 ---- ---- ---- ---- 22.00 -1.20 23.20 1610 ---- ---- ---- ---- 22.60 -1.30 23.90 1615 ---- ---- ---- ---- 23.10 -1.40 24.50 1620 ---- ---- ---- ---- 23.70 -1.50 25.20 1625 ---- ---- ---- ---- 24.30 -1.50 25.80 1630 ---- ---- ---- ---- 24.80 -1.70 26.50 1635 ---- ---- ---- ---- 25.40 -1.80 27.20 1640 ---- ---- ---- ---- 26.10 -1.80 27.90 1645 ---- ---- ---- ---- 26.70 -1.90 28.60 1650 ---- ---- ---- ---- 27.30 -2.10 29.40 1655 ---- ---- ---- ---- 28.00 -2.10 30.10 1660 ---- ---- ---- ---- 28.70 -2.20 30.90 1665 ---- ---- ---- ---- 29.40 -2.30 31.70 1670 ---- ---- ---- ---- 30.10 -2.40 32.50 1675 ---- ---- ---- ---- 30.80 -2.50 33.30 1680 ---- ---- ---- ---- 31.60 -2.60 34.20 1685 ---- ---- ---- ---- 32.30 -2.70 35.00 1690 ---- ---- ---- ---- 33.10 -2.80 35.90 1695 ---- ---- ---- ---- 33.90 -2.90 36.80 1700 ---- ---- ---- ---- 34.70 -3.00 37.70 1705 ---- ---- ---- ---- 35.60 -3.10 38.70 1710 ---- ---- ---- ---- 36.40 -3.20 39.60 1715 ---- ---- ---- ---- 37.30 -3.30 40.60 1720 ---- ---- ---- ---- 38.30 -3.30 41.60 1725 ---- ---- ---- ---- 39.20 -3.40 42.60 1730 ---- ---- ---- ---- 40.10 -3.60 43.70 1735 ---- ---- ---- ---- 41.10 -3.70 44.80 1740 ---- ---- ---- ---- 42.10 -3.80 45.90 1745 ---- ---- ---- ---- 43.20 -3.80 47.00 1750 ---- ---- ---- ---- 44.20 -3.90 48.10 1755 ---- ---- ---- ---- 45.30 -4.00 49.30 1760 ---- ---- ---- ---- 46.40 -4.10 50.50 1765 ---- ---- ---- ---- 47.60 -4.10 51.70 1770 ---- ---- ---- ---- 48.80 -4.20 53.00 1775 ---- ---- ---- ---- 50.00 -4.30 54.30 1780 ---- ---- ---- ---- 51.20 -4.40 55.60 1785 ---- ---- ---- ---- 52.40 -4.50 56.90 1790 ---- ---- ---- ---- 53.70 -4.60 58.30 1795 ---- ---- ---- ---- 55.00 -4.70 59.70 1800 ---- ---- ---- ---- 56.40 -4.70 61.10 1805 ---- ---- ---- ---- 57.80 -4.80 62.60 1810 ---- ---- ---- ---- 59.20 -4.90 64.10 1815 ---- ---- ---- ---- 60.60 -5.00 65.60 1820 ---- ---- ---- ---- 62.10 -5.10 67.20 1825 ---- ---- ---- ---- 63.60 -5.20 68.80 1830 ---- ---- ---- ---- 65.10 -5.30 70.40 1835 ---- ---- ---- ---- 66.70 -5.30 72.00 1840 ---- ---- ---- ---- 68.30 -5.40 73.70 1845 ---- ---- ---- ---- 69.90 -5.60 75.50 1850 ---- ---- ---- ---- 71.50 -5.70 77.20 1855 ---- ---- ---- ---- 73.20 -5.80 79.00 1860 ---- ---- ---- ---- 75.00 -5.90 80.90 1865 ---- ---- ---- ---- 76.70 -6.00 82.70 1870 ---- ---- ---- ---- 78.50 -6.10 84.60 1875 ---- ---- ---- ---- 80.40 -6.20 86.60 1880 ---- ---- ---- ---- 82.20 -6.40 88.60 1885 ---- ---- ---- ---- 84.10 -6.50 90.60 1890 ---- ---- ---- ---- 86.10 -6.50 92.60 1895 ---- ---- ---- ---- 88.10 -6.60 94.70 1900 ---- ---- ---- ---- 90.10 -6.70 96.80 1905 ---- ---- ---- ---- 92.10 -6.90 99.00 1910 ---- ---- ---- ---- 94.20 -7.00 101.20 1915 ---- ---- ---- ---- 96.30 -7.10 103.40 1920 ---- ---- ---- ---- 98.50 -7.20 105.70 1925 ---- ---- ---- ---- 100.60 -7.40 108.00 1930 ---- ---- ---- ---- 102.90 -7.40 110.30 1935 ---- ---- ---- ---- 105.10 -7.60 112.70 1940 ---- ---- ---- ---- 107.40 -7.70 115.10 1945 ---- ---- ---- ---- 109.70 -7.90 117.60 1950 ---- ---- ---- ---- 112.10 -8.00 120.10 1955 ---- ---- ---- ---- 114.50 -8.10 122.60 1960 ---- ---- ---- ---- 117.00 -8.10 125.10 1965 ---- ---- ---- ---- 119.40 -8.30 127.70 1970 ---- ---- ---- ---- 121.90 -8.40 130.30 1975 ---- ---- ---- ---- 124.50 -8.40 132.90 1980 ---- ---- ---- ---- 127.10 -8.50 135.60 1985 ---- ---- ---- ---- 129.70 -8.60 138.30 1990 ---- ---- ---- ---- 132.30 -8.70 141.00 1995 ---- ---- ---- ---- 135.00 -8.70 143.70 2000 ---- ---- ---- ---- 137.70 -8.80 146.50 2005 ---- ---- ---- ---- 140.50 -8.80 149.30 2010 ---- ---- ---- ---- 143.30 -8.80 152.10 2015 ---- ---- ---- ---- 146.10 -8.90 155.00 2020 ---- ---- ---- ---- 149.00 -8.90 157.90 2025 ---- ---- ---- ---- 151.80 -9.00 160.80 2030 ---- ---- ---- ---- 154.80 -8.90 163.70 2035 ---- ---- ---- ---- 157.70 -8.90 166.60 2040 ---- ---- ---- ---- 160.70 -8.90 169.60 2045 ---- ---- ---- ---- 163.70 -8.90 172.60 2050 ---- ---- ---- ---- 166.70 -9.00 175.70 2055 ---- ---- ---- ---- 169.80 -8.90 178.70 2060 ---- ---- ---- ---- 172.90 -8.90 181.80 2065 ---- ---- ---- ---- 176.00 -8.90 184.90 2070 ---- ---- ---- ---- 179.20 -8.80 188.00 2075 ---- ---- ---- ---- 182.40 -8.80 191.20 2080 ---- ---- ---- ---- 185.60 -8.70 194.30 2085 ---- ---- ---- ---- 188.80 -8.70 197.50 2090 ---- ---- ---- ---- 192.10 -8.60 200.70 2095 ---- ---- ---- ---- 195.40 -8.60 204.00 2100 ---- ---- ---- ---- 198.70 -8.50 207.20 2105 ---- ---- ---- ---- 202.00 -8.50 210.50 2110 ---- ---- ---- ---- 205.40 -8.40 213.80 2115 ---- ---- ---- ---- 208.80 -8.40 217.20 2120 ---- ---- ---- ---- 212.20 -8.30 220.50 2125 ---- ---- ---- ---- 215.60 -8.30 223.90 2130 ---- ---- ---- ---- 219.00 -8.30 227.30 2135 ---- ---- ---- ---- 222.50 -8.20 230.70 2140 ---- ---- ---- ---- 226.00 -8.10 234.10 2145 ---- ---- ---- ---- 229.50 -8.10 237.60 2150 ---- ---- ---- ---- 233.00 -8.10 241.10 2155 ---- ---- ---- ---- 236.60 -8.00 244.60 2160 ---- ---- ---- ---- 240.20 -7.90 248.10 2165 ---- ---- ---- ---- 243.70 -7.90 251.60 2170 ---- ---- ---- ---- 247.40 -7.80 255.20 2175 ---- ---- ---- ---- 251.00 -7.80 258.80 2180 ---- ---- ---- ---- 254.60 -7.80 262.40 2185 ---- ---- ---- ---- 258.30 -7.70 266.00 2190 ---- ---- ---- ---- 262.00 -7.60 269.60 2195 ---- ---- ---- ---- 265.70 ---- ---- 2200 ---- ---- ---- ---- 269.40 -7.60 277.00 2210 ---- ---- ---- ---- 276.90 -7.50 284.40 2220 ---- ---- ---- ---- 284.40 -7.40 291.80 2225 ---- ---- ---- ---- 288.20 -7.40 295.60 2230 ---- ---- ---- ---- 292.00 -7.40 299.40 2240 ---- ---- ---- ---- 299.70 -7.30 307.00 2250 ---- ---- ---- ---- 307.50 -7.20 314.70 2260 ---- ---- ---- ---- 315.30 -7.10 322.40 2270 ---- ---- ---- ---- 323.20 -7.10 330.30 2275 ---- ---- ---- ---- 327.10 -7.10 334.20 2280 ---- ---- ---- ---- 331.10 -7.00 338.10 2290 ---- ---- ---- ---- 339.10 -7.00 346.10 2300 ---- ---- ---- ---- 347.10 -7.00 354.10 2325 ---- ---- ---- ---- 367.40 -6.90 374.30 2350 ---- ---- ---- ---- 388.10 -6.80 394.90 2375 ---- ---- ---- ---- 409.00 -6.80 415.80 2400 ---- ---- ---- ---- 430.20 -6.90 437.10 2425 ---- ---- ---- ---- 451.70 -6.90 458.60 2450 ---- ---- ---- ---- 473.40 -7.00 480.40 2475 ---- ---- ---- ---- 495.40 -7.10 502.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.00 +1.10 2.90 1275 ---- ---- ---- ---- 4.70 +1.20 3.50 1300 ---- ---- ---- ---- 5.40 +1.20 4.20 1325 ---- ---- ---- ---- 6.20 +1.20 5.00 1350 ---- ---- ---- ---- 7.00 +1.10 5.90 1375 ---- ---- ---- ---- 8.00 +1.10 6.90 1400 ---- ---- ---- ---- 9.20 +1.10 8.10 1425 ---- ---- ---- ---- 10.40 +.90 9.50 1440 ---- ---- ---- ---- 11.20 +.80 10.40 1450 ---- ---- ---- ---- 11.80 +.80 11.00 1460 ---- ---- ---- ---- 12.40 +.70 11.70 1470 ---- ---- ---- ---- 13.00 +.60 12.40 1475 ---- ---- ---- ---- 13.30 +.60 12.70 1480 ---- ---- ---- ---- 13.60 +.50 13.10 1490 ---- ---- ---- ---- 14.30 +.40 13.90 1500 ---- ---- ---- ---- 15.00 +.30 14.70 1510 ---- ---- ---- ---- 15.70 +.20 15.50 1520 ---- ---- ---- ---- 16.50 +.10 16.40 1525 ---- ---- ---- ---- 16.90 UNCH 16.90 1530 ---- ---- ---- ---- 17.30 UNCH 17.30 1540 ---- ---- ---- ---- 18.10 -.20 18.30 1545 ---- ---- ---- ---- 18.50 -.30 18.80 1550 ---- ---- ---- ---- 19.00 -.30 19.30 1555 ---- ---- ---- ---- 19.40 -.40 19.80 1560 ---- ---- ---- ---- 19.90 -.50 20.40 1565 ---- ---- ---- ---- 20.30 -.60 20.90 1570 ---- ---- ---- ---- 20.80 -.70 21.50 1575 ---- ---- ---- ---- 21.30 -.70 22.00 1580 ---- ---- ---- ---- 21.80 -.80 22.60 1585 ---- ---- ---- ---- 22.30 -.90 23.20 1590 ---- ---- ---- ---- 22.80 -1.00 23.80 1595 ---- ---- ---- ---- 23.40 -1.00 24.40 1600 ---- ---- ---- ---- 23.90 -1.20 25.10 1605 ---- ---- ---- ---- 24.50 -1.20 25.70 1610 ---- ---- ---- ---- 25.00 -1.40 26.40 1615 ---- ---- ---- ---- 25.60 -1.40 27.00 1620 ---- ---- ---- ---- 26.20 -1.50 27.70 1625 ---- ---- ---- ---- 26.80 -1.60 28.40 1630 ---- ---- ---- ---- 27.40 -1.70 29.10 1635 ---- ---- ---- ---- 28.00 -1.90 29.90 1640 ---- ---- ---- ---- 28.70 -1.90 30.60 1645 ---- ---- ---- ---- 29.30 -2.10 31.40 1650 ---- ---- ---- ---- 30.00 -2.10 32.10 1655 ---- ---- ---- ---- 30.70 -2.20 32.90 1660 ---- ---- ---- ---- 31.40 -2.30 33.70 1665 ---- ---- ---- ---- 32.10 -2.40 34.50 1670 ---- ---- ---- ---- 32.90 -2.50 35.40 1675 ---- ---- ---- ---- 33.70 -2.50 36.20 1680 ---- ---- ---- ---- 34.40 -2.70 37.10 1685 ---- ---- ---- ---- 35.20 -2.80 38.00 1690 ---- ---- ---- ---- 36.00 -2.90 38.90 1695 ---- ---- ---- ---- 36.90 -3.00 39.90 1700 ---- ---- ---- ---- 37.70 -3.10 40.80 1705 ---- ---- ---- ---- 38.60 -3.20 41.80 1710 ---- ---- ---- ---- 39.50 -3.30 42.80 1715 ---- ---- ---- ---- 40.40 -3.40 43.80 1720 ---- ---- ---- ---- 41.40 -3.40 44.80 1725 ---- ---- ---- ---- 42.40 -3.50 45.90 1730 ---- ---- ---- ---- 43.40 -3.60 47.00 1735 ---- ---- ---- ---- 44.40 -3.70 48.10 1740 ---- ---- ---- ---- 45.40 -3.80 49.20 1745 ---- ---- ---- ---- 46.50 -3.90 50.40 1750 ---- ---- ---- ---- 47.60 -4.00 51.60 1755 ---- ---- ---- ---- 48.70 -4.10 52.80 1760 ---- ---- ---- ---- 49.80 -4.20 54.00 1765 ---- ---- ---- ---- 51.00 -4.30 55.30 1770 ---- ---- ---- ---- 52.20 -4.30 56.50 1775 ---- ---- ---- ---- 53.40 -4.50 57.90 1780 ---- ---- ---- ---- 54.70 -4.50 59.20 1785 ---- ---- ---- ---- 56.00 -4.60 60.60 1790 ---- ---- ---- ---- 57.30 -4.70 62.00 1795 ---- ---- ---- ---- 58.70 -4.70 63.40 1800 ---- ---- ---- ---- 60.00 -4.90 64.90 1805 ---- ---- ---- ---- 61.40 -4.90 66.30 1810 ---- ---- ---- ---- 62.90 -5.00 67.90 1815 ---- ---- ---- ---- 64.30 -5.10 69.40 1820 ---- ---- ---- ---- 65.80 -5.20 71.00 1825 ---- ---- ---- ---- 67.40 -5.20 72.60 1830 ---- ---- ---- ---- 68.90 -5.40 74.30 1835 ---- ---- ---- ---- 70.50 -5.50 76.00 1840 ---- ---- ---- ---- 72.10 -5.60 77.70 1845 ---- ---- ---- ---- 73.80 -5.60 79.40 1850 ---- ---- ---- ---- 75.50 -5.70 81.20 1855 ---- ---- ---- ---- 77.20 -5.90 83.10 1860 ---- ---- ---- ---- 79.00 -5.90 84.90 1865 ---- ---- ---- ---- 80.80 -6.00 86.80 1870 ---- ---- ---- ---- 82.60 -6.10 88.70 1875 ---- ---- ---- ---- 84.50 -6.20 90.70 1880 ---- ---- ---- ---- 86.30 -6.40 92.70 1885 ---- ---- ---- ---- 88.30 -6.40 94.70 1890 ---- ---- ---- ---- 90.20 -6.60 96.80 1895 ---- ---- ---- ---- 92.20 -6.70 98.90 1900 ---- ---- ---- ---- 94.30 -6.80 101.10 1905 ---- ---- ---- ---- 96.30 -6.90 103.20 1910 ---- ---- ---- ---- 98.40 -7.10 105.50 1915 ---- ---- ---- ---- 100.60 -7.10 107.70 1920 ---- ---- ---- ---- 102.70 -7.30 110.00 1925 ---- ---- ---- ---- 104.90 -7.40 112.30 1930 ---- ---- ---- ---- 107.20 -7.50 114.70 1935 ---- ---- ---- ---- 109.50 -7.60 117.10 1940 ---- ---- ---- ---- 111.80 -7.70 119.50 1945 ---- ---- ---- ---- 114.10 -7.90 122.00 1950 ---- ---- ---- ---- 116.50 -8.00 124.50 1955 ---- ---- ---- ---- 118.90 -8.10 127.00 1960 ---- ---- ---- ---- 121.40 -8.10 129.50 1965 ---- ---- ---- ---- 123.90 -8.20 132.10 1970 ---- ---- ---- ---- 126.40 -8.30 134.70 1975 ---- ---- ---- ---- 128.90 -8.50 137.40 1980 ---- ---- ---- ---- 131.50 -8.50 140.00 1985 ---- ---- ---- ---- 134.20 -8.50 142.70 1990 ---- ---- ---- ---- 136.80 -8.70 145.50 1995 ---- ---- ---- ---- 139.50 -8.70 148.20 2000 ---- ---- ---- ---- 142.30 -8.70 151.00 2005 ---- ---- ---- ---- 145.00 -8.80 153.80 2010 ---- ---- ---- ---- 147.80 -8.80 156.60 2015 ---- ---- ---- ---- 150.60 -8.90 159.50 2020 ---- ---- ---- ---- 153.50 -8.90 162.40 2025 ---- ---- ---- ---- 156.40 -8.90 165.30 2030 ---- ---- ---- ---- 159.30 -8.90 168.20 2035 ---- ---- ---- ---- 162.30 -8.80 171.10 2040 ---- ---- ---- ---- 165.30 -8.80 174.10 2045 ---- ---- ---- ---- 168.30 -8.80 177.10 2050 ---- ---- ---- ---- 171.30 -8.80 180.10 2055 ---- ---- ---- ---- 174.40 -8.80 183.20 2060 ---- ---- ---- ---- 177.50 -8.80 186.30 2065 ---- ---- ---- ---- 180.60 -8.80 189.40 2070 ---- ---- ---- ---- 183.80 -8.70 192.50 2075 ---- ---- ---- ---- 187.00 -8.60 195.60 2080 ---- ---- ---- ---- 190.20 -8.60 198.80 2085 ---- ---- ---- ---- 193.40 -8.60 202.00 2090 ---- ---- ---- ---- 196.70 -8.50 205.20 2095 ---- ---- ---- ---- 200.00 -8.40 208.40 2100 ---- ---- ---- ---- 203.30 -8.40 211.70 2105 ---- ---- ---- ---- 206.60 -8.30 214.90 2110 ---- ---- ---- ---- 210.00 -8.20 218.20 2115 ---- ---- ---- ---- 213.30 -8.30 221.60 2120 ---- ---- ---- ---- 216.70 -8.20 224.90 2125 ---- ---- ---- ---- 220.20 -8.10 228.30 2130 ---- ---- ---- ---- 223.60 -8.00 231.60 2135 ---- ---- ---- ---- 227.10 -7.90 235.00 2140 ---- ---- ---- ---- 230.50 -8.00 238.50 2145 ---- ---- ---- ---- 234.10 -7.80 241.90 2150 ---- ---- ---- ---- 237.60 -7.80 245.40 2155 ---- ---- ---- ---- 241.10 -7.80 248.90 2160 ---- ---- ---- ---- 244.70 -7.70 252.40 2165 ---- ---- ---- ---- 248.20 -7.70 255.90 2170 ---- ---- ---- ---- 251.80 -7.60 259.40 2175 ---- ---- ---- ---- 255.50 -7.50 263.00 2180 ---- ---- ---- ---- 259.10 -7.50 266.60 2185 ---- ---- ---- ---- 262.70 -7.50 270.20 2190 ---- ---- ---- ---- 266.40 -7.40 273.80 2195 ---- ---- ---- ---- 270.10 ---- ---- 2200 ---- ---- ---- ---- 273.80 -7.30 281.10 2210 ---- ---- ---- ---- 281.30 -7.10 288.40 2220 ---- ---- ---- ---- 288.80 -7.10 295.90 2225 ---- ---- ---- ---- 292.60 -7.00 299.60 2230 ---- ---- ---- ---- 296.40 -7.00 303.40 2240 ---- ---- ---- ---- 304.00 -6.90 310.90 2250 ---- ---- ---- ---- 311.70 -6.90 318.60 2260 ---- ---- ---- ---- 319.50 -6.80 326.30 2270 ---- ---- ---- ---- 327.40 -6.60 334.00 2275 ---- ---- ---- ---- 331.30 -6.60 337.90 2280 ---- ---- ---- ---- 335.20 -6.60 341.80 2290 ---- ---- ---- ---- 343.20 -6.50 349.70 2300 ---- ---- ---- ---- 351.20 -6.50 357.70 2325 ---- ---- ---- ---- 371.40 -6.40 377.80 2350 ---- ---- ---- ---- 392.00 -6.20 398.20 2375 ---- ---- ---- ---- 412.80 -6.20 419.00 2400 ---- ---- ---- ---- 433.90 -6.20 440.10 2425 ---- ---- ---- ---- 455.30 -6.20 461.50 2450 ---- ---- ---- ---- 476.90 -6.20 483.10 2475 ---- ---- ---- ---- 498.70 -6.30 505.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 4.20 +.70 3.50 1275 ---- ---- ---- ---- 4.90 +.70 4.20 1300 ---- ---- ---- ---- 5.60 +.70 4.90 1325 ---- ---- ---- ---- 6.50 +.70 5.80 1350 ---- ---- ---- ---- 7.50 +.80 6.70 1375 ---- ---- ---- ---- 8.50 +.60 7.90 1400 ---- ---- ---- ---- 9.80 +.70 9.10 1425 ---- ---- ---- ---- 11.10 +.50 10.60 1450 ---- ---- ---- ---- 12.60 +.40 12.20 1460 ---- ---- ---- ---- 13.20 +.30 12.90 1470 ---- ---- ---- ---- 13.90 +.30 13.60 1475 ---- ---- ---- ---- 14.30 +.30 14.00 1480 ---- ---- ---- ---- 14.60 +.20 14.40 1490 ---- ---- ---- ---- 15.30 +.10 15.20 1500 ---- ---- ---- ---- 16.10 +.10 16.00 1510 ---- ---- ---- ---- 16.90 UNCH 16.90 1520 ---- ---- ---- ---- 17.70 -.10 17.80 1525 ---- ---- ---- ---- 18.10 -.10 18.20 1530 ---- ---- ---- ---- 18.60 -.10 18.70 1540 ---- ---- ---- ---- 19.50 -.20 19.70 1545 ---- ---- ---- ---- 19.90 -.30 20.20 1550 ---- ---- ---- ---- 20.40 -.30 20.70 1555 ---- ---- ---- ---- 20.90 -.40 21.30 1560 ---- ---- ---- ---- 21.30 -.50 21.80 1565 ---- ---- ---- ---- 21.80 -.60 22.40 1570 ---- ---- ---- ---- 22.30 -.60 22.90 1575 ---- ---- ---- ---- 22.80 -.70 23.50 1580 ---- ---- ---- ---- 23.40 -.70 24.10 1585 ---- ---- ---- ---- 23.90 -.80 24.70 1590 ---- ---- ---- ---- 24.40 -.90 25.30 1595 ---- ---- ---- ---- 25.00 -.90 25.90 1600 ---- ---- ---- ---- 25.60 -1.00 26.60 1605 ---- ---- ---- ---- 26.10 -1.10 27.20 1610 ---- ---- ---- ---- 26.70 -1.20 27.90 1615 ---- ---- ---- ---- 27.30 -1.30 28.60 1620 ---- ---- ---- ---- 27.90 -1.40 29.30 1625 ---- ---- ---- ---- 28.50 -1.50 30.00 1630 ---- ---- ---- ---- 29.20 -1.50 30.70 1635 ---- ---- ---- ---- 29.80 -1.60 31.40 1640 ---- ---- ---- ---- 30.50 -1.60 32.10 1645 ---- ---- ---- ---- 31.10 -1.80 32.90 1650 ---- ---- ---- ---- 31.80 -1.90 33.70 1655 ---- ---- ---- ---- 32.50 -2.00 34.50 1660 ---- ---- ---- ---- 33.20 -2.10 35.30 1665 ---- ---- ---- ---- 33.90 -2.20 36.10 1670 ---- ---- ---- ---- 34.70 -2.20 36.90 1675 ---- ---- ---- ---- 35.40 -2.40 37.80 1680 ---- ---- ---- ---- 36.20 -2.40 38.60 1685 ---- ---- ---- ---- 37.00 -2.50 39.50 1690 ---- ---- ---- ---- 37.80 -2.60 40.40 1695 ---- ---- ---- ---- 38.60 -2.70 41.30 1700 ---- ---- ---- ---- 39.40 -2.90 42.30 1705 ---- ---- ---- ---- 40.30 -2.90 43.20 1710 ---- ---- ---- ---- 41.10 -3.10 44.20 1715 ---- ---- ---- ---- 42.00 -3.20 45.20 1720 ---- ---- ---- ---- 42.90 -3.30 46.20 1725 ---- ---- ---- ---- 43.90 -3.30 47.20 1730 ---- ---- ---- ---- 44.80 -3.50 48.30 1735 ---- ---- ---- ---- 45.80 -3.60 49.40 1740 ---- ---- ---- ---- 46.80 -3.70 50.50 1745 ---- ---- ---- ---- 47.90 -3.70 51.60 1750 ---- ---- ---- ---- 48.90 -3.90 52.80 1755 ---- ---- ---- ---- 50.00 -3.90 53.90 1760 ---- ---- ---- ---- 51.10 -4.00 55.10 1765 ---- ---- ---- ---- 52.20 -4.20 56.40 1770 ---- ---- ---- ---- 53.40 -4.20 57.60 1775 ---- ---- ---- ---- 54.60 -4.30 58.90 1780 ---- ---- ---- ---- 55.80 -4.40 60.20 1785 ---- ---- ---- ---- 57.00 -4.50 61.50 1790 ---- ---- ---- ---- 58.30 -4.60 62.90 1795 ---- ---- ---- ---- 59.60 -4.60 64.20 1800 ---- ---- ---- ---- 60.90 -4.70 65.60 1805 ---- ---- ---- ---- 62.30 -4.80 67.10 1810 ---- ---- ---- ---- 63.70 -4.90 68.60 1815 ---- ---- ---- ---- 65.10 -5.00 70.10 1820 ---- ---- ---- ---- 66.50 -5.10 71.60 1825 ---- ---- ---- ---- 68.00 -5.20 73.20 1830 ---- ---- ---- ---- 69.50 -5.30 74.80 1835 ---- ---- ---- ---- 71.00 -5.40 76.40 1840 ---- ---- ---- ---- 72.60 -5.40 78.00 1845 ---- ---- ---- ---- 74.20 -5.50 79.70 1850 ---- ---- ---- ---- 75.80 -5.70 81.50 1855 ---- ---- ---- ---- 77.50 -5.70 83.20 1860 ---- ---- ---- ---- 79.20 -5.80 85.00 1865 ---- ---- ---- ---- 80.90 -5.90 86.80 1870 ---- ---- ---- ---- 82.70 -6.00 88.70 1875 ---- ---- ---- ---- 84.50 -6.10 90.60 1880 ---- ---- ---- ---- 86.30 -6.20 92.50 1885 ---- ---- ---- ---- 88.20 -6.30 94.50 1890 ---- ---- ---- ---- 90.10 -6.40 96.50 1895 ---- ---- ---- ---- 92.00 -6.50 98.50 1900 ---- ---- ---- ---- 94.00 -6.60 100.60 1905 ---- ---- ---- ---- 96.00 -6.70 102.70 1910 ---- ---- ---- ---- 98.00 -6.80 104.80 1915 ---- ---- ---- ---- 100.10 -6.90 107.00 1920 ---- ---- ---- ---- 102.10 -7.10 109.20 1925 ---- ---- ---- ---- 104.30 -7.10 111.40 1930 ---- ---- ---- ---- 106.50 -7.20 113.70 1935 ---- ---- ---- ---- 108.70 -7.30 116.00 1940 ---- ---- ---- ---- 110.90 -7.40 118.30 1945 ---- ---- ---- ---- 113.20 -7.50 120.70 1950 ---- ---- ---- ---- 115.50 -7.60 123.10 1955 ---- ---- ---- ---- 117.80 -7.70 125.50 1960 ---- ---- ---- ---- 120.20 -7.80 128.00 1965 ---- ---- ---- ---- 122.60 -7.90 130.50 1970 ---- ---- ---- ---- 125.00 -8.10 133.10 1975 ---- ---- ---- ---- 127.50 -8.10 135.60 1980 ---- ---- ---- ---- 130.00 -8.20 138.20 1985 ---- ---- ---- ---- 132.60 -8.30 140.90 1990 ---- ---- ---- ---- 135.20 -8.30 143.50 1995 ---- ---- ---- ---- 137.80 -8.40 146.20 2000 ---- ---- ---- ---- 140.40 -8.60 149.00 2005 ---- ---- ---- ---- 143.10 -8.60 151.70 2010 ---- ---- ---- ---- 145.80 -8.70 154.50 2015 ---- ---- ---- ---- 148.60 -8.80 157.40 2020 ---- ---- ---- ---- 151.30 -8.90 160.20 2025 ---- ---- ---- ---- 154.20 -8.90 163.10 2030 ---- ---- ---- ---- 157.00 -9.00 166.00 2035 ---- ---- ---- ---- 159.90 -9.10 169.00 2040 ---- ---- ---- ---- 162.80 -9.20 172.00 2045 ---- ---- ---- ---- 165.70 -9.30 175.00 2050 ---- ---- ---- ---- 168.70 -9.30 178.00 2055 ---- ---- ---- ---- 171.70 -9.40 181.10 2060 ---- ---- ---- ---- 174.70 -9.50 184.20 2065 ---- ---- ---- ---- 177.80 -9.50 187.30 2070 ---- ---- ---- ---- 180.90 -9.60 190.50 2075 ---- ---- ---- ---- 184.00 -9.70 193.70 2080 ---- ---- ---- ---- 187.10 -9.80 196.90 2085 ---- ---- ---- ---- 190.30 -9.80 200.10 2090 ---- ---- ---- ---- 193.50 -9.90 203.40 2095 ---- ---- ---- ---- 196.70 -9.90 206.60 2100 ---- ---- ---- ---- 199.90 -10.10 210.00 2105 ---- ---- ---- ---- 203.20 -10.10 213.30 2110 ---- ---- ---- ---- 206.50 -10.20 216.70 2115 ---- ---- ---- ---- 209.80 -10.20 220.00 2120 ---- ---- ---- ---- 213.10 -10.30 223.40 2125 ---- ---- ---- ---- 216.50 -10.40 226.90 2130 ---- ---- ---- ---- 219.80 -10.50 230.30 2135 ---- ---- ---- ---- 223.20 -10.60 233.80 2140 ---- ---- ---- ---- 226.60 -10.70 237.30 2145 ---- ---- ---- ---- 230.10 -10.70 240.80 2150 ---- ---- ---- ---- 233.50 -10.90 244.40 2155 ---- ---- ---- ---- 237.00 -10.90 247.90 2160 ---- ---- ---- ---- 240.50 -11.00 251.50 2165 ---- ---- ---- ---- 244.00 -11.10 255.10 2170 ---- ---- ---- ---- 247.60 -11.20 258.80 2175 ---- ---- ---- ---- 251.10 -11.30 262.40 2180 ---- ---- ---- ---- 254.70 -11.40 266.10 2185 ---- ---- ---- ---- 258.30 -11.50 269.80 2190 ---- ---- ---- ---- 261.90 -11.60 273.50 2195 ---- ---- ---- ---- 265.50 -11.70 277.20 2200 ---- ---- ---- ---- 269.10 -11.80 280.90 2205 ---- ---- ---- ---- 272.80 -11.90 284.70 2210 ---- ---- ---- ---- 276.50 -11.90 288.40 2220 ---- ---- ---- ---- 283.90 -12.10 296.00 2225 ---- ---- ---- ---- 287.60 -12.20 299.80 2230 ---- ---- ---- ---- 291.30 -12.40 303.70 2240 ---- ---- ---- ---- 298.90 -12.50 311.40 2250 ---- ---- ---- ---- 306.40 -12.80 319.20 2260 ---- ---- ---- ---- 314.10 -12.90 327.00 2270 ---- ---- ---- ---- 321.80 -13.10 334.90 2275 ---- ---- ---- ---- 325.70 -13.10 338.80 2280 ---- ---- ---- ---- 329.60 -13.20 342.80 2290 ---- ---- ---- ---- 337.40 -13.40 350.80 2300 ---- ---- ---- ---- 345.30 -13.60 358.90 2325 ---- ---- ---- ---- 365.20 -14.00 379.20 2350 ---- ---- ---- ---- 385.50 -14.30 399.80 2375 ---- ---- ---- ---- 406.00 -14.70 420.70 2400 ---- ---- ---- ---- 426.80 -15.10 441.90 2425 ---- ---- ---- ---- 447.90 -15.40 463.30 2450 ---- ---- ---- ---- 469.20 -15.70 484.90 2475 ---- ---- ---- ---- 490.80 -15.90 506.70 2500 ---- ---- ---- ---- 512.50 -16.30 528.80 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 1.30 +.70 .60 1025 ---- ---- ---- ---- 1.60 +.80 .80 1050 ---- ---- ---- ---- 1.80 +.80 1.00 1075 ---- ---- ---- ---- 2.10 +.90 1.20 1090 ---- ---- ---- ---- 2.40 +1.00 1.40 1100 ---- ---- ---- ---- 2.50 +1.00 1.50 1110 ---- ---- ---- ---- 2.70 +1.10 1.60 1120 ---- ---- ---- ---- 2.80 +1.10 1.70 1125 ---- ---- ---- ---- 2.90 +1.10 1.80 1130 ---- ---- ---- ---- 3.00 +1.20 1.80 1140 ---- ---- ---- ---- 3.20 +1.20 2.00 1150 ---- ---- ---- ---- 3.40 +1.30 2.10 1160 ---- ---- ---- ---- 3.60 +1.30 2.30 1170 ---- ---- ---- ---- 3.80 +1.30 2.50 1175 ---- ---- ---- ---- 3.90 +1.30 2.60 1180 ---- ---- ---- ---- 4.00 +1.30 2.70 1190 ---- ---- ---- ---- 4.20 +1.30 2.90 1195 ---- ---- ---- ---- 4.30 +1.30 3.00 1200 ---- ---- ---- ---- 4.40 +1.30 3.10 1205 ---- ---- ---- ---- 4.60 +1.40 3.20 1210 ---- ---- ---- ---- 4.70 +1.40 3.30 1215 ---- ---- ---- ---- 4.80 +1.40 3.40 1220 ---- ---- ---- ---- 4.90 +1.40 3.50 1225 ---- ---- ---- ---- 5.10 +1.50 3.60 1230 ---- ---- ---- ---- 5.20 +1.40 3.80 1235 ---- ---- ---- ---- 5.40 +1.50 3.90 1240 ---- ---- ---- ---- 5.50 +1.50 4.00 1245 ---- ---- ---- ---- 5.60 +1.50 4.10 1250 ---- ---- ---- ---- 5.80 +1.50 4.30 1255 ---- ---- ---- ---- 5.90 +1.50 4.40 1260 ---- ---- ---- ---- 6.10 +1.50 4.60 1265 ---- ---- ---- ---- 6.30 +1.60 4.70 1270 ---- ---- ---- ---- 6.40 +1.50 4.90 1275 ---- ---- ---- ---- 6.60 +1.60 5.00 1280 ---- ---- ---- ---- 6.80 +1.60 5.20 1285 ---- ---- ---- ---- 6.90 +1.50 5.40 1290 ---- ---- ---- ---- 7.10 +1.60 5.50 1295 ---- ---- ---- ---- 7.30 +1.60 5.70 1300 ---- ---- ---- ---- 7.50 +1.60 5.90 1305 ---- ---- ---- ---- 7.70 +1.60 6.10 1310 ---- ---- ---- ---- 7.80 +1.50 6.30 1315 ---- ---- ---- ---- 8.00 +1.50 6.50 1320 ---- ---- ---- ---- 8.20 +1.50 6.70 1325 ---- ---- ---- ---- 8.40 +1.50 6.90 1330 ---- ---- ---- ---- 8.70 +1.60 7.10 1335 ---- ---- ---- ---- 8.90 +1.60 7.30 1340 ---- ---- ---- ---- 9.10 +1.60 7.50 1345 ---- ---- ---- ---- 9.30 +1.60 7.70 1350 ---- ---- ---- ---- 9.50 +1.50 8.00 1355 ---- ---- ---- ---- 9.80 +1.60 8.20 1360 ---- ---- ---- ---- 10.00 +1.50 8.50 1365 ---- ---- ---- ---- 10.20 +1.50 8.70 1370 ---- ---- ---- ---- 10.50 +1.50 9.00 1375 ---- ---- ---- ---- 10.70 +1.50 9.20 1380 ---- ---- ---- ---- 11.00 +1.50 9.50 1385 ---- ---- ---- ---- 11.20 +1.40 9.80 1390 ---- ---- ---- ---- 11.50 +1.40 10.10 1395 ---- ---- ---- ---- 11.80 +1.50 10.30 1400 ---- ---- ---- ---- 12.00 +1.40 10.60 1405 ---- ---- ---- ---- 12.30 +1.40 10.90 1410 ---- ---- ---- ---- 12.60 +1.40 11.20 1415 ---- ---- ---- ---- 12.90 +1.30 11.60 1420 ---- ---- ---- ---- 13.20 +1.30 11.90 1425 ---- ---- ---- ---- 13.50 +1.30 12.20 1430 ---- ---- ---- ---- 13.80 +1.30 12.50 1435 ---- ---- ---- ---- 14.10 +1.20 12.90 1440 ---- ---- ---- ---- 14.40 +1.20 13.20 1445 ---- ---- ---- ---- 14.80 +1.20 13.60 1450 ---- ---- ---- ---- 15.10 +1.10 14.00 1455 ---- ---- ---- ---- 15.40 +1.10 14.30 1460 ---- ---- ---- ---- 15.80 +1.10 14.70 1465 ---- ---- ---- ---- 16.10 +1.00 15.10 1470 ---- ---- ---- ---- 16.50 +1.00 15.50 1475 ---- ---- ---- ---- 16.80 +.90 15.90 1480 ---- ---- ---- ---- 17.20 +.80 16.40 1485 ---- ---- ---- ---- 17.60 +.80 16.80 1490 ---- ---- ---- ---- 18.00 +.80 17.20 1495 ---- ---- ---- ---- 18.40 +.70 17.70 1500 ---- ---- ---- ---- 18.80 +.70 18.10 1505 ---- ---- ---- ---- 19.20 +.60 18.60 1510 ---- ---- ---- ---- 19.60 +.50 19.10 1515 ---- ---- ---- ---- 20.00 +.50 19.50 1520 ---- ---- ---- ---- 20.40 +.40 20.00 1525 ---- ---- ---- ---- 20.80 +.30 20.50 1530 ---- ---- ---- ---- 21.30 +.20 21.10 1535 ---- ---- ---- ---- 21.70 +.10 21.60 1540 ---- ---- ---- ---- 22.20 +.10 22.10 1545 ---- ---- ---- ---- 22.70 UNCH 22.70 1550 ---- ---- ---- ---- 23.10 -.10 23.20 1555 ---- ---- ---- ---- 23.60 -.20 23.80 1560 ---- ---- ---- ---- 24.10 -.30 24.40 1565 ---- ---- ---- ---- 24.60 -.30 24.90 1570 ---- ---- ---- ---- 25.10 -.40 25.50 1575 ---- ---- ---- ---- 25.70 -.50 26.20 1580 ---- ---- ---- ---- 26.20 -.60 26.80 1585 ---- ---- ---- ---- 26.70 -.70 27.40 1590 ---- ---- ---- ---- 27.30 -.80 28.10 1595 ---- ---- ---- ---- 27.90 -.80 28.70 1600 ---- ---- ---- ---- 28.40 -1.00 29.40 1605 ---- ---- ---- ---- 29.00 -1.10 30.10 1610 ---- ---- ---- ---- 29.60 -1.20 30.80 1615 ---- ---- ---- ---- 30.20 -1.30 31.50 1620 ---- ---- ---- ---- 30.80 -1.40 32.20 1625 ---- ---- ---- ---- 31.50 -1.40 32.90 1630 ---- ---- ---- ---- 32.10 -1.60 33.70 1635 ---- ---- ---- ---- 32.80 -1.70 34.50 1640 ---- ---- ---- ---- 33.50 -1.70 35.20 1645 ---- ---- ---- ---- 34.20 -1.80 36.00 1650 ---- ---- ---- ---- 34.90 -1.90 36.80 1655 ---- ---- ---- ---- 35.60 -2.00 37.60 1660 ---- ---- ---- ---- 36.30 -2.20 38.50 1665 ---- ---- ---- ---- 37.10 -2.20 39.30 1670 ---- ---- ---- ---- 37.80 -2.40 40.20 1675 ---- ---- ---- ---- 38.60 -2.50 41.10 1680 ---- ---- ---- ---- 39.40 -2.60 42.00 1685 ---- ---- ---- ---- 40.20 -2.70 42.90 1690 ---- ---- ---- ---- 41.00 -2.80 43.80 1695 ---- ---- ---- ---- 41.90 -2.90 44.80 1700 ---- ---- ---- ---- 42.80 -3.00 45.80 1705 ---- ---- ---- ---- 43.70 -3.00 46.70 1710 ---- ---- ---- ---- 44.60 -3.20 47.80 1715 ---- ---- ---- ---- 45.50 -3.30 48.80 1720 ---- ---- ---- ---- 46.50 -3.30 49.80 1725 ---- ---- ---- ---- 47.40 -3.50 50.90 1730 ---- ---- ---- ---- 48.40 -3.60 52.00 1735 ---- ---- ---- ---- 49.40 -3.70 53.10 1740 ---- ---- ---- ---- 50.50 -3.70 54.20 1745 ---- ---- ---- ---- 51.60 -3.80 55.40 1750 ---- ---- ---- ---- 52.60 -4.00 56.60 1755 ---- ---- ---- ---- 53.80 -4.00 57.80 1760 ---- ---- ---- ---- 54.90 -4.10 59.00 1765 ---- ---- ---- ---- 56.10 -4.20 60.30 1770 ---- ---- ---- ---- 57.30 -4.20 61.50 1775 ---- ---- ---- ---- 58.50 -4.30 62.80 1780 ---- ---- ---- ---- 59.70 -4.50 64.20 1785 ---- ---- ---- ---- 61.00 -4.50 65.50 1790 ---- ---- ---- ---- 62.30 -4.60 66.90 1795 ---- ---- ---- ---- 63.60 -4.70 68.30 1800 ---- ---- ---- ---- 65.00 -4.80 69.80 1805 ---- ---- ---- ---- 66.40 -4.80 71.20 1810 ---- ---- ---- ---- 67.80 -4.90 72.70 1815 ---- ---- ---- ---- 69.30 -5.00 74.30 1820 ---- ---- ---- ---- 70.70 -5.10 75.80 1825 ---- ---- ---- ---- 72.20 -5.20 77.40 1830 ---- ---- ---- ---- 73.80 -5.20 79.00 1835 ---- ---- ---- ---- 75.30 -5.40 80.70 1840 ---- ---- ---- ---- 76.90 -5.50 82.40 1845 ---- ---- ---- ---- 78.60 -5.50 84.10 1850 ---- ---- ---- ---- 80.20 -5.70 85.90 1855 ---- ---- ---- ---- 81.90 -5.70 87.60 1860 ---- ---- ---- ---- 83.60 -5.90 89.50 1865 ---- ---- ---- ---- 85.40 -5.90 91.30 1870 ---- ---- ---- ---- 87.20 -6.00 93.20 1875 ---- ---- ---- ---- 89.00 -6.10 95.10 1880 ---- ---- ---- ---- 90.90 -6.20 97.10 75 1885 ---- ---- ---- ---- 92.70 -6.30 99.00 1890 ---- ---- ---- ---- 94.70 -6.40 101.10 1895 ---- ---- ---- ---- 96.60 -6.50 103.10 1900 ---- ---- ---- ---- 98.60 -6.60 105.20 1905 ---- ---- ---- ---- 100.60 -6.70 107.30 1910 ---- ---- ---- ---- 102.70 -6.80 109.50 1915 ---- ---- ---- ---- 104.80 -6.90 111.70 1920 ---- ---- ---- ---- 106.90 -7.00 113.90 1925 ---- ---- ---- ---- 109.00 -7.10 116.10 1930 ---- ---- ---- ---- 111.20 -7.20 118.40 1935 ---- ---- ---- ---- 113.40 -7.30 120.70 1940 ---- ---- ---- ---- 115.70 -7.40 123.10 1945 ---- ---- ---- ---- 118.00 -7.50 125.50 1950 ---- ---- ---- ---- 120.30 -7.60 127.90 1955 ---- ---- ---- ---- 122.60 -7.80 130.40 1960 ---- ---- ---- ---- 125.00 -7.90 132.90 1965 ---- ---- ---- ---- 127.50 -7.90 135.40 1970 ---- ---- ---- ---- 129.90 -8.00 137.90 100 1975 ---- ---- ---- ---- 132.40 -8.10 140.50 1980 ---- ---- ---- ---- 134.90 -8.20 143.10 1985 ---- ---- ---- ---- 137.50 -8.30 145.80 1990 ---- ---- ---- ---- 140.10 -8.30 148.40 1995 ---- ---- ---- ---- 142.70 -8.50 151.20 2000 ---- ---- ---- ---- 145.40 -8.50 153.90 130 2005 ---- ---- ---- ---- 148.10 -8.60 156.70 2010 ---- ---- ---- ---- 150.80 -8.70 159.50 2015 ---- ---- ---- ---- 153.50 -8.80 162.30 2020 ---- ---- ---- ---- 156.30 -8.90 165.20 2025 ---- ---- ---- ---- 159.20 -8.90 168.10 2030 ---- ---- ---- ---- 162.00 -9.00 171.00 2035 ---- ---- ---- ---- 164.90 -9.00 173.90 2040 ---- ---- ---- ---- 167.80 -9.10 176.90 2045 ---- ---- ---- ---- 170.80 -9.10 179.90 2050 ---- ---- ---- ---- 173.70 -9.30 183.00 2055 ---- ---- ---- ---- 176.70 -9.30 186.00 2060 ---- ---- ---- ---- 179.80 -9.30 189.10 2065 ---- ---- ---- ---- 182.80 -9.50 192.30 2070 ---- ---- ---- ---- 185.90 -9.50 195.40 2075 ---- ---- ---- ---- 189.00 -9.60 198.60 2080 ---- ---- ---- ---- 192.20 -9.60 201.80 2085 ---- ---- ---- ---- 195.30 -9.70 205.00 2090 ---- ---- ---- ---- 198.50 -9.80 208.30 2095 ---- ---- ---- ---- 201.70 -9.90 211.60 2100 ---- ---- ---- ---- 205.00 -9.90 214.90 2105 ---- ---- ---- ---- 208.20 -10.00 218.20 2110 ---- ---- ---- ---- 211.50 -10.00 221.50 2115 ---- ---- ---- ---- 214.80 -10.10 224.90 2120 ---- ---- ---- ---- 218.20 -10.10 228.30 2125 ---- ---- ---- ---- 221.50 -10.30 231.80 2130 ---- ---- ---- ---- 224.90 -10.30 235.20 2135 ---- ---- ---- ---- 228.30 -10.40 238.70 2140 ---- ---- ---- ---- 231.70 -10.50 242.20 2145 ---- ---- ---- ---- 235.10 -10.60 245.70 2150 ---- ---- ---- ---- 238.60 -10.60 249.20 2155 ---- ---- ---- ---- 242.10 -10.70 252.80 2160 ---- ---- ---- ---- 245.60 -10.80 256.40 2165 ---- ---- ---- ---- 249.10 -10.90 260.00 2170 ---- ---- ---- ---- 252.60 -11.00 263.60 2175 ---- ---- ---- ---- 256.10 -11.10 267.20 2180 ---- ---- ---- ---- 259.70 -11.20 270.90 2185 ---- ---- ---- ---- 263.30 -11.20 274.50 2190 ---- ---- ---- ---- 266.90 -11.30 278.20 2195 ---- ---- ---- ---- 270.50 -11.50 282.00 2200 ---- ---- ---- ---- 274.10 -11.60 285.70 2205 ---- ---- ---- ---- 277.80 -11.60 289.40 2210 ---- ---- ---- ---- 281.40 -11.80 293.20 2215 ---- ---- ---- ---- 285.10 -11.90 297.00 2220 ---- ---- ---- ---- 288.80 -12.00 300.80 2225 ---- ---- ---- ---- 292.50 -12.10 304.60 2230 ---- ---- ---- ---- 296.30 -12.20 308.50 2235 ---- ---- ---- ---- 300.00 -12.30 312.30 2240 ---- ---- ---- ---- 303.80 -12.40 316.20 2245 ---- ---- ---- ---- 307.50 -12.60 320.10 2250 ---- ---- ---- ---- 311.30 -12.60 323.90 2255 ---- ---- ---- ---- 315.10 -12.80 327.90 2260 ---- ---- ---- ---- 319.00 -12.80 331.80 2265 ---- ---- ---- ---- 322.80 -12.90 335.70 2270 ---- ---- ---- ---- 326.60 -13.10 339.70 2275 ---- ---- ---- ---- 330.50 -13.20 343.70 2280 ---- ---- ---- ---- 334.40 -13.20 347.60 2285 ---- ---- ---- ---- 338.30 -13.30 351.60 2290 ---- ---- ---- ---- 342.20 -13.40 355.60 2295 ---- ---- ---- ---- 346.10 -13.60 359.70 2300 ---- ---- ---- ---- 350.00 -13.70 363.70 2305 ---- ---- ---- ---- 354.00 -13.70 367.70 2310 ---- ---- ---- ---- 357.90 -13.90 371.80 2315 ---- ---- ---- ---- 361.90 -14.00 375.90 2320 ---- ---- ---- ---- 365.90 -14.10 380.00 2325 ---- ---- ---- ---- 369.90 -14.20 384.10 2330 ---- ---- ---- ---- 373.90 -14.30 388.20 2335 ---- ---- ---- ---- 377.90 -14.40 392.30 2340 ---- ---- ---- ---- 381.90 -14.50 396.40 2345 ---- ---- ---- ---- 386.00 -14.60 400.60 2350 ---- ---- ---- ---- 390.00 -14.70 404.70 2355 ---- ---- ---- ---- 394.10 -14.80 408.90 2360 ---- ---- ---- ---- 398.20 -14.90 413.10 2370 ---- ---- ---- ---- 406.30 -15.20 421.50 2375 ---- ---- ---- ---- 410.50 -15.20 425.70 2380 ---- ---- ---- ---- 414.60 -15.30 429.90 2390 ---- ---- ---- ---- 422.90 -15.50 438.40 2400 ---- ---- ---- ---- 431.20 -15.70 446.90 2410 ---- ---- ---- ---- 439.50 -15.90 455.40 2420 ---- ---- ---- ---- 447.90 -16.10 464.00 2425 ---- ---- ---- ---- 452.10 -16.20 468.30 2430 ---- ---- ---- ---- 456.40 -16.20 472.60 2440 ---- ---- ---- ---- 464.80 -16.50 481.30 2450 ---- ---- ---- ---- 473.40 -16.50 489.90 2460 ---- ---- ---- ---- 481.90 -16.80 498.70 2475 ---- ---- ---- ---- 494.80 -17.00 511.80 2500 ---- ---- ---- ---- 516.50 -17.30 533.80 2525 ---- ---- ---- ---- 538.30 -17.80 556.10 2550 ---- ---- ---- ---- 560.40 -18.00 578.40 2575 ---- ---- ---- ---- 582.60 -18.40 601.00 2600 ---- ---- ---- ---- 605.00 -18.70 623.70 2625 ---- ---- ---- ---- 627.60 -18.90 646.50 2650 ---- ---- ---- ---- 650.30 -19.20 669.50 900 ---- ---- ---- ---- .60 +.30 .30 925 ---- ---- ---- ---- .80 +.50 .30 950 ---- ---- ---- ---- .90 +.50 .40 975 ---- ---- ---- ---- 1.10 +.60 .50 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 6.60 +.90 5.70 1300 ---- ---- ---- ---- 7.60 +1.00 6.60 1325 ---- ---- ---- ---- 8.60 +.90 7.70 1350 ---- ---- ---- ---- 9.70 +.90 8.80 1375 ---- ---- ---- ---- 11.00 +.80 10.20 1400 ---- ---- ---- ---- 12.40 +.80 11.60 1425 ---- ---- ---- ---- 14.00 +.70 13.30 1450 ---- ---- ---- ---- 15.70 +.60 15.10 1470 ---- ---- ---- ---- 17.10 +.40 16.70 1475 ---- ---- ---- ---- 17.50 +.30 17.20 1480 ---- ---- ---- ---- 17.90 +.30 17.60 1490 ---- ---- ---- ---- 18.70 +.20 18.50 1500 ---- ---- ---- ---- 19.60 +.20 19.40 1510 ---- ---- ---- ---- 20.40 UNCH 20.40 1520 ---- ---- ---- ---- 21.30 -.10 21.40 1525 ---- ---- ---- ---- 21.80 -.10 21.90 1530 ---- ---- ---- ---- 22.30 -.10 22.40 1540 ---- ---- ---- ---- 23.30 -.20 23.50 1550 ---- ---- ---- ---- 24.30 -.30 24.60 1560 ---- ---- ---- ---- 25.30 -.50 25.80 1565 ---- ---- ---- ---- 25.80 -.60 26.40 1570 ---- ---- ---- ---- 26.40 -.60 27.00 1575 ---- ---- ---- ---- 26.90 -.70 27.60 1580 ---- ---- ---- ---- 27.50 -.80 28.30 1585 ---- ---- ---- ---- 28.10 -.80 28.90 1590 ---- ---- ---- ---- 28.60 -1.00 29.60 1595 ---- ---- ---- ---- 29.20 -1.00 30.20 1600 ---- ---- ---- ---- 29.80 -1.10 30.90 1605 ---- ---- ---- ---- 30.40 -1.20 31.60 1610 ---- ---- ---- ---- 31.10 -1.20 32.30 1615 ---- ---- ---- ---- 31.70 -1.30 33.00 1620 ---- ---- ---- ---- 32.30 -1.40 33.70 1625 ---- ---- ---- ---- 33.00 -1.50 34.50 1630 ---- ---- ---- ---- 33.70 -1.50 35.20 1635 ---- ---- ---- ---- 34.30 -1.70 36.00 1640 ---- ---- ---- ---- 35.00 -1.80 36.80 1645 ---- ---- ---- ---- 35.70 -1.90 37.60 1650 ---- ---- ---- ---- 36.40 -2.00 38.40 1655 ---- ---- ---- ---- 37.10 -2.10 39.20 1660 ---- ---- ---- ---- 37.90 -2.20 40.10 1665 ---- ---- ---- ---- 38.60 -2.30 40.90 1670 ---- ---- ---- ---- 39.40 -2.40 41.80 1675 ---- ---- ---- ---- 40.20 -2.40 42.60 1680 ---- ---- ---- ---- 41.00 -2.50 43.50 1685 ---- ---- ---- ---- 41.80 -2.70 44.50 1690 ---- ---- ---- ---- 42.60 -2.80 45.40 1695 ---- ---- ---- ---- 43.40 -2.90 46.30 1700 ---- ---- ---- ---- 44.30 -3.00 47.30 1705 ---- ---- ---- ---- 45.10 -3.20 48.30 1710 ---- ---- ---- ---- 46.00 -3.30 49.30 1715 ---- ---- ---- ---- 46.90 -3.40 50.30 1720 ---- ---- ---- ---- 47.90 -3.40 51.30 1725 ---- ---- ---- ---- 48.80 -3.60 52.40 1730 ---- ---- ---- ---- 49.80 -3.60 53.40 1735 ---- ---- ---- ---- 50.80 -3.70 54.50 1740 ---- ---- ---- ---- 51.80 -3.90 55.70 1745 ---- ---- ---- ---- 52.80 -4.00 56.80 1750 ---- ---- ---- ---- 53.90 -4.00 57.90 1755 ---- ---- ---- ---- 55.00 -4.10 59.10 1760 ---- ---- ---- ---- 56.10 -4.20 60.30 1765 ---- ---- ---- ---- 57.20 -4.30 61.50 1770 ---- ---- ---- ---- 58.40 -4.40 62.80 1775 ---- ---- ---- ---- 59.60 -4.50 64.10 1780 ---- ---- ---- ---- 60.80 -4.60 65.40 1785 ---- ---- ---- ---- 62.00 -4.70 66.70 1790 ---- ---- ---- ---- 63.30 -4.70 68.00 1795 ---- ---- ---- ---- 64.60 -4.80 69.40 1800 ---- ---- ---- ---- 65.90 -4.90 70.80 1805 ---- ---- ---- ---- 67.30 -4.90 72.20 1810 ---- ---- ---- ---- 68.60 -5.10 73.70 1815 ---- ---- ---- ---- 70.10 -5.10 75.20 1820 ---- ---- ---- ---- 71.50 -5.20 76.70 1825 ---- ---- ---- ---- 73.00 -5.20 78.20 1830 ---- ---- ---- ---- 74.50 -5.30 79.80 1835 ---- ---- ---- ---- 76.00 -5.40 81.40 1840 ---- ---- ---- ---- 77.50 -5.50 83.00 1845 ---- ---- ---- ---- 79.10 -5.60 84.70 1850 ---- ---- ---- ---- 80.70 -5.70 86.40 1855 ---- ---- ---- ---- 82.40 -5.70 88.10 1860 ---- ---- ---- ---- 84.10 -5.70 89.80 1865 ---- ---- ---- ---- 85.80 -5.80 91.60 1870 ---- ---- ---- ---- 87.50 -6.00 93.50 1875 ---- ---- ---- ---- 89.30 -6.00 95.30 1880 ---- ---- ---- ---- 91.10 -6.10 97.20 1885 ---- ---- ---- ---- 92.90 -6.20 99.10 1890 ---- ---- ---- ---- 94.80 -6.30 101.10 1895 ---- ---- ---- ---- 96.70 -6.40 103.10 1900 ---- ---- ---- ---- 98.60 -6.50 105.10 1905 ---- ---- ---- ---- 100.60 -6.50 107.10 1910 ---- ---- ---- ---- 102.60 -6.60 109.20 1915 ---- ---- ---- ---- 104.70 -6.70 111.40 1920 ---- ---- ---- ---- 106.70 -6.80 113.50 1925 ---- ---- ---- ---- 108.80 -6.90 115.70 1930 ---- ---- ---- ---- 111.00 -6.90 117.90 1935 ---- ---- ---- ---- 113.10 -7.10 120.20 1940 ---- ---- ---- ---- 115.30 -7.20 122.50 1945 ---- ---- ---- ---- 117.60 -7.20 124.80 1950 ---- ---- ---- ---- 119.80 -7.40 127.20 1955 ---- ---- ---- ---- 122.10 -7.50 129.60 1960 ---- ---- ---- ---- 124.50 -7.50 132.00 1965 ---- ---- ---- ---- 126.80 -7.70 134.50 1970 ---- ---- ---- ---- 129.20 -7.80 137.00 1975 ---- ---- ---- ---- 131.70 -7.80 139.50 1980 ---- ---- ---- ---- 134.10 -8.00 142.10 1985 ---- ---- ---- ---- 136.60 -8.00 144.60 1990 ---- ---- ---- ---- 139.20 -8.10 147.30 1995 ---- ---- ---- ---- 141.70 -8.20 149.90 2000 ---- ---- ---- ---- 144.30 -8.30 152.60 2005 ---- ---- ---- ---- 147.00 -8.30 155.30 2010 ---- ---- ---- ---- 149.60 -8.40 158.00 2015 ---- ---- ---- ---- 152.30 -8.40 160.70 2020 ---- ---- ---- ---- 155.10 -8.40 163.50 2025 ---- ---- ---- ---- 157.80 -8.50 166.30 2030 ---- ---- ---- ---- 160.60 -8.50 169.10 2035 ---- ---- ---- ---- 163.50 -8.50 172.00 2040 ---- ---- ---- ---- 166.30 -8.50 174.80 2045 ---- ---- ---- ---- 169.20 -8.50 177.70 2050 ---- ---- ---- ---- 172.10 -8.50 180.60 2055 ---- ---- ---- ---- 175.10 -8.40 183.50 2060 ---- ---- ---- ---- 178.00 -8.50 186.50 2065 ---- ---- ---- ---- 181.00 -8.50 189.50 2070 ---- ---- ---- ---- 184.10 -8.40 192.50 2075 ---- ---- ---- ---- 187.10 -8.40 195.50 2080 ---- ---- ---- ---- 190.20 -8.30 198.50 2085 ---- ---- ---- ---- 193.30 -8.30 201.60 2090 ---- ---- ---- ---- 196.50 -8.20 204.70 2095 ---- ---- ---- ---- 199.60 -8.20 207.80 2100 ---- ---- ---- ---- 202.80 -8.10 210.90 2105 ---- ---- ---- ---- 206.00 -8.00 214.00 2110 ---- ---- ---- ---- 209.30 -7.90 217.20 2115 ---- ---- ---- ---- 212.50 -7.90 220.40 2120 ---- ---- ---- ---- 215.80 -7.80 223.60 2125 ---- ---- ---- ---- 219.10 -7.70 226.80 2130 ---- ---- ---- ---- 222.40 -7.60 230.00 2135 ---- ---- ---- ---- 225.80 -7.50 233.30 2140 ---- ---- ---- ---- 229.20 -7.40 236.60 2145 ---- ---- ---- ---- 232.50 -7.40 239.90 2150 ---- ---- ---- ---- 235.90 -7.30 243.20 2155 ---- ---- ---- ---- 239.40 -7.10 246.50 2160 ---- ---- ---- ---- 242.80 -7.10 249.90 2165 ---- ---- ---- ---- 246.30 -7.00 253.30 2170 ---- ---- ---- ---- 249.80 -6.90 256.70 2175 ---- ---- ---- ---- 253.30 -6.80 260.10 2180 ---- ---- ---- ---- 256.80 -6.70 263.50 2185 ---- ---- ---- ---- 260.30 -6.70 267.00 2190 ---- ---- ---- ---- 263.90 -6.50 270.40 2195 ---- ---- ---- ---- 267.40 -6.50 273.90 2200 ---- ---- ---- ---- 271.00 -6.40 277.40 2205 ---- ---- ---- ---- 274.60 -6.40 281.00 2210 ---- ---- ---- ---- 278.20 -6.30 284.50 2215 ---- ---- ---- ---- 281.90 -6.20 288.10 2220 ---- ---- ---- ---- 285.50 -6.10 291.60 2225 ---- ---- ---- ---- 289.20 -6.00 295.20 2230 ---- ---- ---- ---- 292.90 -5.90 298.80 2240 ---- ---- ---- ---- 300.30 -5.80 306.10 2250 ---- ---- ---- ---- 307.70 -5.70 313.40 2260 ---- ---- ---- ---- 315.30 -5.50 320.80 2270 ---- ---- ---- ---- 322.90 -5.40 328.30 2275 ---- ---- ---- ---- 326.70 -5.30 332.00 2280 ---- ---- ---- ---- 330.50 -5.30 335.80 2290 ---- ---- ---- ---- 338.20 -5.10 343.30 2300 ---- ---- ---- ---- 346.00 -5.00 351.00 2310 ---- ---- ---- ---- 353.80 -4.90 358.70 2320 ---- ---- ---- ---- 361.60 ---- ---- 2325 ---- ---- ---- ---- 365.60 -4.70 370.30 2350 ---- ---- ---- ---- 385.50 -4.50 390.00 2375 ---- ---- ---- ---- 405.70 -4.30 410.00 2400 ---- ---- ---- ---- 426.20 -4.10 430.30 2425 ---- ---- ---- ---- 447.00 -3.90 450.90 2450 ---- ---- ---- ---- 468.00 -3.80 471.80 2475 ---- ---- ---- ---- 489.20 -3.70 492.90 2500 ---- ---- ---- ---- 510.70 -3.60 514.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 8.60 +1.30 7.30 1425 ---- ---- ---- ---- 10.10 +1.20 8.90 1450 ---- ---- ---- ---- 11.90 +1.30 10.60 1475 ---- ---- ---- ---- 13.80 +1.20 12.60 1500 ---- ---- ---- ---- 16.10 +1.20 14.90 1525 ---- ---- ---- ---- 18.60 +1.00 17.60 1550 ---- ---- ---- ---- 21.40 +.90 20.50 1575 ---- ---- ---- ---- 24.60 +.80 23.80 1580 ---- ---- ---- ---- 25.20 +.60 24.60 1590 ---- ---- ---- ---- 26.60 +.60 26.00 1600 ---- ---- ---- ---- 28.00 +.50 27.50 1610 ---- ---- ---- ---- 29.50 +.40 29.10 1620 ---- ---- ---- ---- 31.10 +.30 30.80 1625 ---- ---- ---- ---- 31.90 +.20 31.70 1630 ---- ---- ---- ---- 32.70 +.20 32.50 1640 ---- ---- ---- ---- 34.30 UNCH 34.30 1650 ---- ---- ---- ---- 36.10 -.10 36.20 1660 ---- ---- ---- ---- 37.80 -.30 38.10 1670 ---- ---- ---- ---- 39.70 -.50 40.20 1675 ---- ---- ---- ---- 40.70 -.50 41.20 1680 ---- ---- ---- ---- 41.60 -.60 42.20 1685 ---- ---- ---- ---- 42.60 -.70 43.30 1690 ---- ---- ---- ---- 43.60 -.80 44.40 1695 ---- ---- ---- ---- 44.60 -.90 45.50 1700 ---- ---- ---- ---- 45.70 -.90 46.60 1705 ---- ---- ---- ---- 46.70 -1.10 47.80 1710 ---- ---- ---- ---- 47.80 -1.20 49.00 1715 ---- ---- ---- ---- 48.90 -1.30 50.20 1720 ---- ---- ---- ---- 50.00 -1.40 51.40 1725 ---- ---- ---- ---- 51.10 -1.50 52.60 1730 ---- ---- ---- ---- 52.30 -1.50 53.80 1735 ---- ---- ---- ---- 53.40 -1.70 55.10 1740 ---- ---- ---- ---- 54.60 -1.80 56.40 1745 ---- ---- ---- ---- 55.80 -1.90 57.70 1750 ---- ---- ---- ---- 57.00 -2.00 59.00 1755 ---- ---- ---- ---- 58.20 -2.20 60.40 1760 ---- ---- ---- ---- 59.50 -2.30 61.80 1765 ---- ---- ---- ---- 60.80 -2.40 63.20 1770 ---- ---- ---- ---- 62.10 -2.50 64.60 1775 ---- ---- ---- ---- 63.40 -2.60 66.00 1780 ---- ---- ---- ---- 64.70 -2.80 67.50 1785 ---- ---- ---- ---- 66.10 -2.90 69.00 1790 ---- ---- ---- ---- 67.40 -3.10 70.50 1795 ---- ---- ---- ---- 68.80 -3.20 72.00 1800 ---- ---- ---- ---- 70.30 -3.20 73.50 1805 ---- ---- ---- ---- 71.70 -3.40 75.10 1810 ---- ---- ---- ---- 73.20 -3.50 76.70 1815 ---- ---- ---- ---- 74.60 -3.70 78.30 1820 ---- ---- ---- ---- 76.10 -3.80 79.90 1825 ---- ---- ---- ---- 77.70 -3.90 81.60 1830 ---- ---- ---- ---- 79.20 -4.00 83.20 1835 ---- ---- ---- ---- 80.80 -4.10 84.90 1840 ---- ---- ---- ---- 82.40 -4.30 86.70 1845 ---- ---- ---- ---- 84.00 -4.40 88.40 1850 ---- ---- ---- ---- 85.70 -4.50 90.20 1855 ---- ---- ---- ---- 87.40 -4.60 92.00 1860 ---- ---- ---- ---- 89.10 -4.70 93.80 1865 ---- ---- ---- ---- 90.80 -4.80 95.60 1870 ---- ---- ---- ---- 92.60 -4.90 97.50 1875 ---- ---- ---- ---- 94.30 -5.10 99.40 1880 ---- ---- ---- ---- 96.10 -5.20 101.30 1885 ---- ---- ---- ---- 98.00 -5.20 103.20 1890 ---- ---- ---- ---- 99.90 -5.30 105.20 1895 ---- ---- ---- ---- 101.70 -5.50 107.20 1900 ---- ---- ---- ---- 103.70 -5.50 109.20 1905 ---- ---- ---- ---- 105.60 -5.70 111.30 1910 ---- ---- ---- ---- 107.60 -5.80 113.40 1915 ---- ---- ---- ---- 109.60 -5.90 115.50 1920 ---- ---- ---- ---- 111.70 -5.90 117.60 1925 ---- ---- ---- ---- 113.70 -6.10 119.80 1930 ---- ---- ---- ---- 115.80 -6.20 122.00 1935 ---- ---- ---- ---- 118.00 -6.30 124.30 1940 ---- ---- ---- ---- 120.10 -6.50 126.60 1945 ---- ---- ---- ---- 122.30 -6.60 128.90 1950 ---- ---- ---- ---- 124.60 -6.70 131.30 1955 ---- ---- ---- ---- 126.80 -6.90 133.70 1960 ---- ---- ---- ---- 129.10 -7.00 136.10 1965 ---- ---- ---- ---- 131.40 -7.20 138.60 1970 ---- ---- ---- ---- 133.80 -7.30 141.10 1975 ---- ---- ---- ---- 136.20 -7.40 143.60 1980 ---- ---- ---- ---- 138.60 -7.60 146.20 1985 ---- ---- ---- ---- 141.10 -7.70 148.80 1990 ---- ---- ---- ---- 143.60 -7.80 151.40 1995 ---- ---- ---- ---- 146.10 -8.00 154.10 2000 ---- ---- ---- ---- 148.70 -8.00 156.70 2005 ---- ---- ---- ---- 151.30 -8.20 159.50 2010 ---- ---- ---- ---- 153.90 -8.30 162.20 2015 ---- ---- ---- ---- 156.60 -8.40 165.00 2020 ---- ---- ---- ---- 159.30 -8.40 167.70 2025 ---- ---- ---- ---- 162.10 -8.40 170.50 2030 ---- ---- ---- ---- 164.80 -8.60 173.40 2035 ---- ---- ---- ---- 167.60 -8.60 176.20 2040 ---- ---- ---- ---- 170.50 -8.60 179.10 2045 ---- ---- ---- ---- 173.40 -8.60 182.00 2050 ---- ---- ---- ---- 176.30 -8.60 184.90 2055 ---- ---- ---- ---- 179.20 -8.70 187.90 2060 ---- ---- ---- ---- 182.20 -8.60 190.80 2065 ---- ---- ---- ---- 185.20 -8.60 193.80 2070 ---- ---- ---- ---- 188.20 -8.60 196.80 2075 ---- ---- ---- ---- 191.30 -8.50 199.80 2080 ---- ---- ---- ---- 194.40 -8.50 202.90 2085 ---- ---- ---- ---- 197.50 -8.40 205.90 2090 ---- ---- ---- ---- 200.70 -8.30 209.00 2095 ---- ---- ---- ---- 203.80 -8.30 212.10 2100 ---- ---- ---- ---- 207.00 -8.30 215.30 2105 ---- ---- ---- ---- 210.30 -8.10 218.40 2110 ---- ---- ---- ---- 213.50 -8.10 221.60 2115 ---- ---- ---- ---- 216.80 -8.00 224.80 2120 ---- ---- ---- ---- 220.10 -7.90 228.00 2125 ---- ---- ---- ---- 223.40 -7.80 231.20 2130 ---- ---- ---- ---- 226.70 -7.70 234.40 2135 ---- ---- ---- ---- 230.10 -7.60 237.70 2140 ---- ---- ---- ---- 233.50 -7.50 241.00 2145 ---- ---- ---- ---- 236.90 -7.40 244.30 2150 ---- ---- ---- ---- 240.30 -7.30 247.60 2155 ---- ---- ---- ---- 243.70 -7.20 250.90 2160 ---- ---- ---- ---- 247.20 -7.10 254.30 2165 ---- ---- ---- ---- 250.70 -7.00 257.70 2170 ---- ---- ---- ---- 254.20 -6.90 261.10 2175 ---- ---- ---- ---- 257.70 -6.80 264.50 2180 ---- ---- ---- ---- 261.20 -6.70 267.90 2185 ---- ---- ---- ---- 264.80 -6.60 271.40 2190 ---- ---- ---- ---- 268.30 -6.50 274.80 2195 ---- ---- ---- ---- 271.90 -6.40 278.30 2200 ---- ---- ---- ---- 275.50 -6.30 281.80 2205 ---- ---- ---- ---- 279.10 -6.20 285.30 2210 ---- ---- ---- ---- 282.70 -6.20 288.90 2215 ---- ---- ---- ---- 286.40 -6.00 292.40 2220 ---- ---- ---- ---- 290.00 -6.00 296.00 2225 ---- ---- ---- ---- 293.70 -5.90 299.60 2230 ---- ---- ---- ---- 297.40 -5.80 303.20 2240 ---- ---- ---- ---- 304.80 -5.60 310.40 2250 ---- ---- ---- ---- 312.30 -5.40 317.70 2260 ---- ---- ---- ---- 319.90 -5.20 325.10 2270 ---- ---- ---- ---- 327.50 -5.00 332.50 2275 ---- ---- ---- ---- 331.30 -4.90 336.20 2280 ---- ---- ---- ---- 335.10 -4.90 340.00 2290 ---- ---- ---- ---- 342.80 -4.80 347.60 2300 ---- ---- ---- ---- 350.60 -4.60 355.20 2310 ---- ---- ---- ---- 358.40 -4.40 362.80 2320 ---- ---- ---- ---- 366.30 ---- ---- 2325 ---- ---- ---- ---- 370.20 -4.20 374.40 2350 ---- ---- ---- ---- 390.20 -3.80 394.00 2375 ---- ---- ---- ---- 410.40 -3.50 413.90 2400 ---- ---- ---- ---- 430.90 -3.20 434.10 2425 ---- ---- ---- ---- 451.60 -3.10 454.70 2450 ---- ---- ---- ---- 472.60 -2.80 475.40 2475 ---- ---- ---- ---- 493.80 -2.70 496.50 2500 ---- ---- ---- ---- 515.20 -2.60 517.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 20.90 +.80 20.10 1500 ---- ---- ---- ---- 23.20 +.70 22.50 1525 ---- ---- ---- ---- 25.60 +.50 25.10 1550 ---- ---- ---- ---- 28.20 +.20 28.00 1575 ---- ---- ---- ---- 31.00 -.20 31.20 1600 ---- ---- ---- ---- 34.10 -.50 34.60 1625 ---- ---- ---- ---- 37.40 -.90 38.30 1650 ---- ---- ---- ---- 41.00 -1.30 42.30 1660 ---- ---- ---- ---- 42.50 -1.50 44.00 1670 ---- ---- ---- ---- 44.00 -1.70 45.70 1675 ---- ---- ---- ---- 44.80 -1.80 46.60 1680 ---- ---- ---- ---- 45.60 -2.00 47.60 1690 ---- ---- ---- ---- 47.30 -2.10 49.40 1700 ---- ---- ---- ---- 49.00 -2.30 51.30 1710 ---- ---- ---- ---- 50.70 -2.60 53.30 1720 ---- ---- ---- ---- 52.60 -2.80 55.40 1725 ---- ---- ---- ---- 53.50 -3.00 56.50 1730 ---- ---- ---- ---- 54.50 -3.00 57.50 1740 ---- ---- ---- ---- 56.50 -3.20 59.70 1750 ---- ---- ---- ---- 58.60 -3.40 62.00 1760 ---- ---- ---- ---- 60.70 -3.70 64.40 1765 ---- ---- ---- ---- 61.90 -3.70 65.60 1770 ---- ---- ---- ---- 63.00 -3.90 66.90 1775 ---- ---- ---- ---- 64.20 -3.90 68.10 1780 ---- ---- ---- ---- 65.40 -4.00 69.40 1785 ---- ---- ---- ---- 66.60 -4.10 70.70 1790 ---- ---- ---- ---- 67.80 -4.30 72.10 1795 ---- ---- ---- ---- 69.10 -4.30 73.40 1800 ---- ---- ---- ---- 70.40 -4.40 74.80 1805 ---- ---- ---- ---- 71.70 -4.50 76.20 1810 ---- ---- ---- ---- 73.10 -4.60 77.70 1815 ---- ---- ---- ---- 74.40 -4.70 79.10 1820 ---- ---- ---- ---- 75.80 -4.80 80.60 1825 ---- ---- ---- ---- 77.30 -4.90 82.20 1830 ---- ---- ---- ---- 78.70 -5.00 83.70 1835 ---- ---- ---- ---- 80.20 -5.10 85.30 1840 ---- ---- ---- ---- 81.80 -5.10 86.90 1845 ---- ---- ---- ---- 83.30 -5.20 88.50 1850 ---- ---- ---- ---- 84.90 -5.30 90.20 1855 ---- ---- ---- ---- 86.50 -5.40 91.90 1860 ---- ---- ---- ---- 88.10 -5.50 93.60 1865 ---- ---- ---- ---- 89.80 -5.60 95.40 1870 ---- ---- ---- ---- 91.50 -5.70 97.20 1875 ---- ---- ---- ---- 93.20 -5.80 99.00 1880 ---- ---- ---- ---- 95.00 -5.90 100.90 1885 ---- ---- ---- ---- 96.80 -6.00 102.80 1890 ---- ---- ---- ---- 98.60 -6.10 104.70 1895 ---- ---- ---- ---- 100.50 -6.20 106.70 1900 ---- ---- ---- ---- 102.40 -6.30 108.70 1905 ---- ---- ---- ---- 104.30 -6.40 110.70 1910 ---- ---- ---- ---- 106.20 -6.50 112.70 1915 ---- ---- ---- ---- 108.20 -6.60 114.80 1920 ---- ---- ---- ---- 110.20 -6.70 116.90 1925 ---- ---- ---- ---- 112.30 -6.80 119.10 1930 ---- ---- ---- ---- 114.40 -6.90 121.30 1935 ---- ---- ---- ---- 116.50 -7.00 123.50 1940 ---- ---- ---- ---- 118.60 -7.10 125.70 1945 ---- ---- ---- ---- 120.80 -7.20 128.00 1950 ---- ---- ---- ---- 123.00 -7.30 130.30 1955 ---- ---- ---- ---- 125.30 -7.40 132.70 1960 ---- ---- ---- ---- 127.50 -7.50 135.00 1965 ---- ---- ---- ---- 129.80 -7.60 137.40 1970 ---- ---- ---- ---- 132.20 -7.70 139.90 1975 ---- ---- ---- ---- 134.60 -7.80 142.40 1980 ---- ---- ---- ---- 137.00 -7.90 144.90 1985 ---- ---- ---- ---- 139.40 -8.00 147.40 1990 ---- ---- ---- ---- 141.90 -8.00 149.90 1995 ---- ---- ---- ---- 144.40 -8.10 152.50 2000 ---- ---- ---- ---- 146.90 -8.30 155.20 2005 ---- ---- ---- ---- 149.50 -8.30 157.80 2010 ---- ---- ---- ---- 152.10 -8.40 160.50 2015 ---- ---- ---- ---- 154.70 -8.50 163.20 2020 ---- ---- ---- ---- 157.40 -8.60 166.00 2025 ---- ---- ---- ---- 160.10 -8.60 168.70 2030 ---- ---- ---- ---- 162.80 -8.70 171.50 2035 ---- ---- ---- ---- 165.50 -8.90 174.40 2040 ---- ---- ---- ---- 168.30 -8.90 177.20 2045 ---- ---- ---- ---- 171.20 -8.90 180.10 2050 ---- ---- ---- ---- 174.00 -9.00 183.00 2055 ---- ---- ---- ---- 176.90 -9.10 186.00 2060 ---- ---- ---- ---- 179.80 -9.20 189.00 2065 ---- ---- ---- ---- 182.70 -9.30 192.00 2070 ---- ---- ---- ---- 185.70 -9.30 195.00 2075 ---- ---- ---- ---- 188.70 -9.30 198.00 2080 ---- ---- ---- ---- 191.70 -9.40 201.10 2085 ---- ---- ---- ---- 194.80 -9.40 204.20 2090 ---- ---- ---- ---- 197.80 -9.60 207.40 2095 ---- ---- ---- ---- 200.90 -9.60 210.50 2100 ---- ---- ---- ---- 204.10 -9.60 213.70 2105 ---- ---- ---- ---- 207.20 -9.70 216.90 2110 ---- ---- ---- ---- 210.40 -9.80 220.20 2115 ---- ---- ---- ---- 213.60 -9.80 223.40 2120 ---- ---- ---- ---- 216.80 -9.90 226.70 2125 ---- ---- ---- ---- 220.10 -9.90 230.00 2130 ---- ---- ---- ---- 223.30 -10.00 233.30 2135 ---- ---- ---- ---- 226.60 -10.10 236.70 2140 ---- ---- ---- ---- 229.90 -10.20 240.10 2145 ---- ---- ---- ---- 233.30 -10.20 243.50 2150 ---- ---- ---- ---- 236.60 -10.30 246.90 2155 ---- ---- ---- ---- 240.00 -10.30 250.30 2160 ---- ---- ---- ---- 243.40 -10.40 253.80 2165 ---- ---- ---- ---- 246.80 -10.50 257.30 2170 ---- ---- ---- ---- 250.20 -10.60 260.80 2175 ---- ---- ---- ---- 253.60 -10.70 264.30 2180 ---- ---- ---- ---- 257.10 -10.70 267.80 2185 ---- ---- ---- ---- 260.60 -10.80 271.40 2190 ---- ---- ---- ---- 264.10 -10.90 275.00 2195 ---- ---- ---- ---- 267.60 -11.00 278.60 2200 ---- ---- ---- ---- 271.10 -11.10 282.20 2205 ---- ---- ---- ---- 274.70 -11.20 285.90 2210 ---- ---- ---- ---- 278.20 -11.30 289.50 2215 ---- ---- ---- ---- 281.80 -11.40 293.20 2220 ---- ---- ---- ---- 285.40 -11.50 296.90 2225 ---- ---- ---- ---- 289.00 -11.60 300.60 2230 ---- ---- ---- ---- 292.60 -11.70 304.30 2235 ---- ---- ---- ---- 296.20 ---- ---- 2240 ---- ---- ---- ---- 299.90 -11.90 311.80 2250 ---- ---- ---- ---- 307.30 -12.10 319.40 2260 ---- ---- ---- ---- 314.70 -12.30 327.00 2270 ---- ---- ---- ---- 322.10 -12.60 334.70 2275 ---- ---- ---- ---- 325.90 -12.70 338.60 2280 ---- ---- ---- ---- 329.70 -12.70 342.40 2290 ---- ---- ---- ---- 337.20 -13.00 350.20 2300 ---- ---- ---- ---- 344.90 -13.20 358.10 2310 ---- ---- ---- ---- 352.60 -13.40 366.00 2320 ---- ---- ---- ---- 360.30 -13.70 374.00 2325 ---- ---- ---- ---- 364.20 -13.80 378.00 2330 ---- ---- ---- ---- 368.10 -13.90 382.00 2350 ---- ---- ---- ---- 383.80 -14.30 398.10 2375 ---- ---- ---- ---- 403.70 -14.90 418.60 2400 ---- ---- ---- ---- 423.90 -15.40 439.30 2425 ---- ---- ---- ---- 444.30 -15.90 460.20 2450 ---- ---- ---- ---- 465.00 -16.40 481.40 2475 ---- ---- ---- ---- 486.00 -16.80 502.80 2500 ---- ---- ---- ---- 507.10 -17.30 524.40 2525 ---- ---- ---- ---- 528.50 -17.70 546.20 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 3.80 +1.80 2.00 1025 ---- ---- ---- ---- 4.30 +1.90 2.40 1050 ---- ---- ---- ---- 4.90 +2.10 2.80 1075 ---- ---- ---- ---- 5.50 +2.20 3.30 1100 ---- ---- ---- ---- 6.20 +2.30 3.90 1125 ---- ---- ---- ---- 7.00 +2.50 4.50 1130 ---- ---- ---- ---- 7.10 +2.50 4.60 1140 ---- ---- ---- ---- 7.40 +2.50 4.90 1150 ---- ---- ---- ---- 7.80 +2.60 5.20 1160 ---- ---- ---- ---- 8.10 +2.60 5.50 1170 ---- ---- ---- ---- 8.50 +2.70 5.80 1175 ---- ---- ---- ---- 8.70 +2.70 6.00 1180 ---- ---- ---- ---- 8.90 +2.70 6.20 1190 ---- ---- ---- ---- 9.30 +2.80 6.50 1200 ---- ---- ---- ---- 9.70 +2.80 6.90 1210 ---- ---- ---- ---- 10.10 +2.80 7.30 1220 ---- ---- ---- ---- 10.50 +2.80 7.70 1225 ---- ---- ---- ---- 10.70 +2.80 7.90 1230 ---- ---- ---- ---- 10.90 +2.80 8.10 1235 ---- ---- ---- ---- 11.20 +2.90 8.30 1240 ---- ---- ---- ---- 11.40 +2.90 8.50 1245 ---- ---- ---- ---- 11.60 +2.90 8.70 1250 ---- ---- ---- ---- 11.90 +2.90 9.00 1255 ---- ---- ---- ---- 12.10 +2.90 9.20 1260 ---- ---- ---- ---- 12.40 +3.00 9.40 1265 ---- ---- ---- ---- 12.60 +2.90 9.70 1270 ---- ---- ---- ---- 12.90 +3.00 9.90 1275 ---- ---- ---- ---- 13.10 +2.90 10.20 1280 ---- ---- ---- ---- 13.40 +3.00 10.40 1285 ---- ---- ---- ---- 13.60 +2.90 10.70 1290 ---- ---- ---- ---- 13.90 +2.90 11.00 1295 ---- ---- ---- ---- 14.20 +3.00 11.20 1300 ---- ---- ---- ---- 14.50 +3.00 11.50 1305 ---- ---- ---- ---- 14.70 +2.90 11.80 1310 ---- ---- ---- ---- 15.00 +2.90 12.10 1315 ---- ---- ---- ---- 15.30 +2.90 12.40 1320 ---- ---- ---- ---- 15.60 +2.90 12.70 1325 ---- ---- ---- ---- 15.90 +2.90 13.00 1330 ---- ---- ---- ---- 16.20 +2.90 13.30 1335 ---- ---- ---- ---- 16.50 +2.90 13.60 1340 ---- ---- ---- ---- 16.80 +2.90 13.90 1345 ---- ---- ---- ---- 17.10 +2.80 14.30 1350 ---- ---- ---- ---- 17.50 +2.90 14.60 1355 ---- ---- ---- ---- 17.80 +2.90 14.90 1360 ---- ---- ---- ---- 18.10 +2.80 15.30 1365 ---- ---- ---- ---- 18.50 +2.90 15.60 1370 ---- ---- ---- ---- 18.80 +2.80 16.00 1375 ---- ---- ---- ---- 19.10 +2.70 16.40 1380 ---- ---- ---- ---- 19.50 +2.80 16.70 1385 ---- ---- ---- ---- 19.90 +2.80 17.10 1390 ---- ---- ---- ---- 20.20 +2.70 17.50 1395 ---- ---- ---- ---- 20.60 +2.70 17.90 1400 ---- ---- ---- ---- 20.90 +2.60 18.30 1405 ---- ---- ---- ---- 21.30 +2.60 18.70 1410 ---- ---- ---- ---- 21.70 +2.60 19.10 1415 ---- ---- ---- ---- 22.10 +2.50 19.60 1420 ---- ---- ---- ---- 22.50 +2.50 20.00 1425 ---- ---- ---- ---- 22.90 +2.50 20.40 1430 ---- ---- ---- ---- 23.30 +2.40 20.90 1435 ---- ---- ---- ---- 23.70 +2.40 21.30 1440 ---- ---- ---- ---- 24.10 +2.30 21.80 1445 ---- ---- ---- ---- 24.50 +2.20 22.30 1450 ---- ---- ---- ---- 25.00 +2.30 22.70 1455 ---- ---- ---- ---- 25.40 +2.20 23.20 1460 ---- ---- ---- ---- 25.80 +2.10 23.70 1465 ---- ---- ---- ---- 26.30 +2.10 24.20 1470 ---- ---- ---- ---- 26.70 +2.00 24.70 1475 ---- ---- ---- ---- 27.20 +2.00 25.20 1480 ---- ---- ---- ---- 27.60 +1.80 25.80 1485 ---- ---- ---- ---- 28.10 +1.80 26.30 1490 ---- ---- ---- ---- 28.60 +1.80 26.80 1495 ---- ---- ---- ---- 29.10 +1.70 27.40 1500 ---- ---- ---- ---- 29.60 +1.70 27.90 1505 ---- ---- ---- ---- 30.10 +1.60 28.50 1510 ---- ---- ---- ---- 30.60 +1.50 29.10 1515 ---- ---- ---- ---- 31.10 +1.40 29.70 1520 ---- ---- ---- ---- 31.60 +1.30 30.30 1525 ---- ---- ---- ---- 32.10 +1.20 30.90 1530 ---- ---- ---- ---- 32.60 +1.10 31.50 1535 ---- ---- ---- ---- 33.20 +1.10 32.10 1540 ---- ---- ---- ---- 33.70 +.90 32.80 1545 ---- ---- ---- ---- 34.30 +.90 33.40 1550 ---- ---- ---- ---- 34.80 +.70 34.10 1555 ---- ---- ---- ---- 35.40 +.70 34.70 1560 ---- ---- ---- ---- 36.00 +.60 35.40 1565 ---- ---- ---- ---- 36.60 +.50 36.10 1570 ---- ---- ---- ---- 37.20 +.40 36.80 1575 ---- ---- ---- ---- 37.70 +.20 37.50 1580 ---- ---- ---- ---- 38.40 +.20 38.20 1585 ---- ---- ---- ---- 39.00 +.10 38.90 1590 ---- ---- ---- ---- 39.60 -.10 39.70 1595 ---- ---- ---- ---- 40.20 -.20 40.40 1600 ---- ---- ---- ---- 40.90 -.30 41.20 1605 ---- ---- ---- ---- 41.50 -.40 41.90 1610 ---- ---- ---- ---- 42.20 -.50 42.70 1615 ---- ---- ---- ---- 42.90 -.60 43.50 1620 ---- ---- ---- ---- 43.50 -.80 44.30 1625 ---- ---- ---- ---- 44.20 -.90 45.10 1630 ---- ---- ---- ---- 44.90 -1.00 45.90 1635 ---- ---- ---- ---- 45.60 -1.20 46.80 1640 ---- ---- ---- ---- 46.40 -1.20 47.60 1645 ---- ---- ---- ---- 47.10 -1.40 48.50 1650 ---- ---- ---- ---- 47.90 -1.50 49.40 1655 ---- ---- ---- ---- 48.60 -1.60 50.20 1660 ---- ---- ---- ---- 49.40 -1.70 51.10 1665 ---- ---- ---- ---- 50.20 -1.80 52.00 1670 ---- ---- ---- ---- 51.00 -2.00 53.00 1675 ---- ---- ---- ---- 51.80 -2.10 53.90 1680 ---- ---- ---- ---- 52.60 -2.30 54.90 1685 ---- ---- ---- ---- 53.40 -2.40 55.80 1690 ---- ---- ---- ---- 54.30 -2.50 56.80 1695 ---- ---- ---- ---- 55.10 -2.70 57.80 1700 ---- ---- ---- ---- 56.00 -2.80 58.80 100 1705 ---- ---- ---- ---- 56.90 -2.90 59.80 1710 ---- ---- ---- ---- 57.80 -3.00 60.80 1715 ---- ---- ---- ---- 58.80 -3.10 61.90 1720 ---- ---- ---- ---- 59.70 -3.20 62.90 1725 ---- ---- ---- ---- 60.70 -3.30 64.00 1730 ---- ---- ---- ---- 61.70 -3.40 65.10 1735 ---- ---- ---- ---- 62.70 -3.50 66.20 1740 ---- ---- ---- ---- 63.70 -3.60 67.30 1745 ---- ---- ---- ---- 64.70 -3.80 68.50 1750 ---- ---- ---- ---- 65.80 -3.80 69.60 1755 ---- ---- ---- ---- 66.80 -4.00 70.80 1760 ---- ---- ---- ---- 68.00 -4.00 72.00 1765 ---- ---- ---- ---- 69.10 -4.10 73.20 1770 ---- ---- ---- ---- 70.20 -4.30 74.50 1775 ---- ---- ---- ---- 71.40 -4.30 75.70 1780 ---- ---- ---- ---- 72.60 -4.40 77.00 1785 ---- ---- ---- ---- 73.80 -4.50 78.30 1790 ---- ---- ---- ---- 75.00 -4.60 79.60 1795 ---- ---- ---- ---- 76.30 -4.70 81.00 1800 ---- ---- ---- ---- 77.60 -4.80 82.40 1805 ---- ---- ---- ---- 78.90 -4.80 83.70 1810 ---- ---- ---- ---- 80.30 -4.90 85.20 1815 ---- ---- ---- ---- 81.60 -5.00 86.60 1820 ---- ---- ---- ---- 83.00 -5.10 88.10 1825 ---- ---- ---- ---- 84.40 -5.20 89.60 1830 ---- ---- ---- ---- 85.90 -5.20 91.10 1835 ---- ---- ---- ---- 87.40 -5.20 92.60 1840 ---- ---- ---- ---- 88.90 -5.30 94.20 1845 ---- ---- ---- ---- 90.40 -5.40 95.80 1850 ---- ---- ---- ---- 92.00 -5.40 97.40 1855 ---- ---- ---- ---- 93.50 -5.50 99.00 1860 ---- ---- ---- ---- 95.20 -5.50 100.70 1865 ---- ---- ---- ---- 96.80 -5.60 102.40 1870 ---- ---- ---- ---- 98.50 -5.70 104.20 1875 ---- ---- ---- ---- 100.20 -5.80 106.00 1880 ---- ---- ---- ---- 101.90 -5.90 107.80 1885 ---- ---- ---- ---- 103.70 -5.90 109.60 1890 ---- ---- ---- ---- 105.50 -5.90 111.40 1895 ---- ---- ---- ---- 107.30 -6.00 113.30 1900 ---- ---- ---- ---- 109.20 -6.10 115.30 1905 ---- ---- ---- ---- 111.00 -6.20 117.20 1910 ---- ---- ---- ---- 113.00 -6.20 119.20 1915 ---- ---- ---- ---- 114.90 -6.30 121.20 1920 ---- ---- ---- ---- 116.90 -6.40 123.30 1925 ---- ---- ---- ---- 118.90 -6.50 125.40 1930 ---- ---- ---- ---- 120.90 -6.60 127.50 1935 ---- ---- ---- ---- 123.00 -6.60 129.60 1940 ---- ---- ---- ---- 125.10 -6.70 131.80 1945 ---- ---- ---- ---- 127.20 -6.80 134.00 1950 ---- ---- ---- ---- 129.40 -6.90 136.30 1955 ---- ---- ---- ---- 131.60 -6.90 138.50 1960 ---- ---- ---- ---- 133.80 -7.00 140.80 1965 ---- ---- ---- ---- 136.00 -7.20 143.20 1970 ---- ---- ---- ---- 138.30 -7.30 145.60 1975 ---- ---- ---- ---- 140.70 -7.20 147.90 1980 ---- ---- ---- ---- 143.00 -7.40 150.40 1985 ---- ---- ---- ---- 145.40 -7.40 152.80 1990 ---- ---- ---- ---- 147.80 -7.50 155.30 1995 ---- ---- ---- ---- 150.20 -7.60 157.80 2000 ---- ---- ---- ---- 152.70 -7.70 160.40 2005 ---- ---- ---- ---- 155.20 -7.80 163.00 2010 ---- ---- ---- ---- 157.80 -7.80 165.60 2015 ---- ---- ---- ---- 160.30 -7.90 168.20 2020 ---- ---- ---- ---- 162.90 -8.00 170.90 2025 ---- ---- ---- ---- 165.60 -8.00 173.60 2030 ---- ---- ---- ---- 168.20 -8.10 176.30 2035 ---- ---- ---- ---- 170.90 -8.20 179.10 2040 ---- ---- ---- ---- 173.70 -8.20 181.90 2045 ---- ---- ---- ---- 176.40 -8.30 184.70 2050 ---- ---- ---- ---- 179.20 -8.30 187.50 2055 ---- ---- ---- ---- 182.00 -8.40 190.40 2060 ---- ---- ---- ---- 184.90 -8.40 193.30 2065 ---- ---- ---- ---- 187.80 -8.40 196.20 2070 ---- ---- ---- ---- 190.70 -8.50 199.20 2075 ---- ---- ---- ---- 193.60 -8.60 202.20 2080 ---- ---- ---- ---- 196.60 -8.60 205.20 2085 ---- ---- ---- ---- 199.60 -8.60 208.20 2090 ---- ---- ---- ---- 202.60 -8.70 211.30 2095 ---- ---- ---- ---- 205.60 -8.80 214.40 2100 ---- ---- ---- ---- 208.70 -8.80 217.50 2105 ---- ---- ---- ---- 211.80 -8.80 220.60 2110 ---- ---- ---- ---- 214.90 -8.90 223.80 2115 ---- ---- ---- ---- 218.10 -8.80 226.90 2120 ---- ---- ---- ---- 221.30 -8.90 230.20 2125 ---- ---- ---- ---- 224.40 -9.00 233.40 2130 ---- ---- ---- ---- 227.70 -9.00 236.70 2135 ---- ---- ---- ---- 230.90 -9.00 239.90 2140 ---- ---- ---- ---- 234.20 -9.00 243.20 2145 ---- ---- ---- ---- 237.40 -9.20 246.60 2150 ---- ---- ---- ---- 240.70 -9.20 249.90 2155 ---- ---- ---- ---- 244.10 -9.20 253.30 2160 ---- ---- ---- ---- 247.40 -9.30 256.70 2165 ---- ---- ---- ---- 250.80 -9.30 260.10 2170 ---- ---- ---- ---- 254.20 -9.30 263.50 2175 ---- ---- ---- ---- 257.50 -9.50 267.00 2180 ---- ---- ---- ---- 261.00 -9.50 270.50 2185 ---- ---- ---- ---- 264.40 -9.60 274.00 2190 ---- ---- ---- ---- 267.80 -9.70 277.50 2195 ---- ---- ---- ---- 271.30 -9.70 281.00 2200 ---- ---- ---- ---- 274.80 -9.80 284.60 2205 ---- ---- ---- ---- 278.30 -9.90 288.20 2210 ---- ---- ---- ---- 281.80 -10.00 291.80 2215 ---- ---- ---- ---- 285.30 -10.10 295.40 2220 ---- ---- ---- ---- 288.90 -10.10 299.00 2225 ---- ---- ---- ---- 292.40 -10.20 302.60 2230 ---- ---- ---- ---- 296.00 -10.30 306.30 2235 ---- ---- ---- ---- 299.60 -10.40 310.00 2240 ---- ---- ---- ---- 303.20 -10.50 313.70 2245 ---- ---- ---- ---- 306.80 -10.60 317.40 2250 ---- ---- ---- ---- 310.40 -10.70 321.10 2255 ---- ---- ---- ---- 314.10 -10.80 324.90 2260 ---- ---- ---- ---- 317.70 -11.00 328.70 2265 ---- ---- ---- ---- 321.40 -11.00 332.40 2270 ---- ---- ---- ---- 325.10 -11.10 336.20 2275 ---- ---- ---- ---- 328.80 -11.20 340.00 2280 ---- ---- ---- ---- 332.50 -11.30 343.80 2285 ---- ---- ---- ---- 336.20 -11.50 347.70 2290 ---- ---- ---- ---- 340.00 -11.50 351.50 2295 ---- ---- ---- ---- 343.70 -11.70 355.40 2300 ---- ---- ---- ---- 347.50 -11.80 359.30 2305 ---- ---- ---- ---- 351.30 -11.90 363.20 2310 ---- ---- ---- ---- 355.10 -12.00 367.10 2315 ---- ---- ---- ---- 358.90 -12.10 371.00 2320 ---- ---- ---- ---- 362.70 -12.20 374.90 2325 ---- ---- ---- ---- 366.50 -12.40 378.90 2330 ---- ---- ---- ---- 370.40 -12.40 382.80 2335 ---- ---- ---- ---- 374.20 -12.60 386.80 2340 ---- ---- ---- ---- 378.10 -12.60 390.70 2345 ---- ---- ---- ---- 381.90 -12.80 394.70 2350 ---- ---- ---- ---- 385.80 -12.90 398.70 2355 ---- ---- ---- ---- 389.70 -13.10 402.80 2360 ---- ---- ---- ---- 393.60 -13.20 406.80 2365 ---- ---- ---- ---- 397.60 -13.20 410.80 2370 ---- ---- ---- ---- 401.50 -13.40 414.90 2375 ---- ---- ---- ---- 405.50 -13.40 418.90 2380 ---- ---- ---- ---- 409.40 -13.60 423.00 2390 ---- ---- ---- ---- 417.30 -13.80 431.10 2400 ---- ---- ---- ---- 425.30 -14.10 439.40 2410 ---- ---- ---- ---- 433.40 -14.20 447.60 2420 ---- ---- ---- ---- 441.40 -14.50 455.90 2425 ---- ---- ---- ---- 445.50 -14.60 460.10 2430 ---- ---- ---- ---- 449.50 -14.70 464.20 2440 ---- ---- ---- ---- 457.70 -14.90 472.60 2450 ---- ---- ---- ---- 465.90 -15.10 481.00 2460 ---- ---- ---- ---- 474.10 -15.30 489.40 2470 ---- ---- ---- ---- 482.30 -15.60 497.90 2475 ---- ---- ---- ---- 486.50 -15.60 502.10 2500 ---- ---- ---- ---- 507.30 -16.10 523.40 2525 ---- ---- ---- ---- 528.40 -16.60 545.00 2550 ---- ---- ---- ---- 549.60 -17.10 566.70 2575 ---- ---- ---- ---- 571.00 -17.50 588.50 2600 ---- ---- ---- ---- 592.60 -18.00 610.60 2625 ---- ---- ---- ---- 614.40 -18.30 632.70 2650 ---- ---- ---- ---- 636.40 -18.70 655.10 950 ---- ---- ---- ---- 2.90 +1.50 1.40 975 ---- ---- ---- ---- 3.30 +1.60 1.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 8.30 +3.30 5.00 1050 ---- ---- ---- ---- 9.30 +3.60 5.70 1075 ---- ---- ---- ---- 10.20 +3.70 6.50 1100 ---- ---- ---- ---- 11.30 +3.90 7.40 1125 ---- ---- ---- ---- 12.40 +4.00 8.40 1150 ---- ---- ---- ---- 13.60 +4.20 9.40 1175 ---- ---- ---- ---- 14.90 +4.30 10.60 1200 ---- ---- ---- ---- 16.30 +4.40 11.90 1220 ---- ---- ---- ---- 17.50 +4.50 13.00 1225 ---- ---- ---- ---- 17.80 +4.50 13.30 1230 ---- ---- ---- ---- 18.10 +4.50 13.60 1240 ---- ---- ---- ---- 18.70 +4.50 14.20 1250 ---- ---- ---- ---- 19.30 +4.40 14.90 1260 ---- ---- ---- ---- 20.00 +4.50 15.50 1270 ---- ---- ---- ---- 20.70 +4.50 16.20 1275 ---- ---- ---- ---- 21.00 +4.50 16.50 1280 ---- ---- ---- ---- 21.40 +4.50 16.90 1290 ---- ---- ---- ---- 22.10 +4.50 17.60 1300 ---- ---- ---- ---- 22.80 +4.50 18.30 1310 ---- ---- ---- ---- 23.50 +4.40 19.10 1315 ---- ---- ---- ---- 23.90 +4.40 19.50 1320 ---- ---- ---- ---- 24.30 +4.40 19.90 1325 ---- ---- ---- ---- 24.70 +4.40 20.30 1330 ---- ---- ---- ---- 25.00 +4.30 20.70 1335 ---- ---- ---- ---- 25.40 +4.30 21.10 1340 ---- ---- ---- ---- 25.80 +4.30 21.50 1345 ---- ---- ---- ---- 26.20 +4.30 21.90 1350 ---- ---- ---- ---- 26.60 +4.30 22.30 1355 ---- ---- ---- ---- 27.10 +4.30 22.80 1360 ---- ---- ---- ---- 27.50 +4.30 23.20 1365 ---- ---- ---- ---- 27.90 +4.20 23.70 1370 ---- ---- ---- ---- 28.30 +4.20 24.10 1375 ---- ---- ---- ---- 28.80 +4.20 24.60 1380 ---- ---- ---- ---- 29.20 +4.10 25.10 1385 ---- ---- ---- ---- 29.60 +4.00 25.60 1390 ---- ---- ---- ---- 30.10 +4.10 26.00 1395 ---- ---- ---- ---- 30.50 +4.00 26.50 1400 ---- ---- ---- ---- 31.00 +4.00 27.00 1405 ---- ---- ---- ---- 31.40 +3.90 27.50 1410 ---- ---- ---- ---- 31.90 +3.90 28.00 1415 ---- ---- ---- ---- 32.40 +3.80 28.60 1420 ---- ---- ---- ---- 32.90 +3.80 29.10 1425 ---- ---- ---- ---- 33.30 +3.70 29.60 1430 ---- ---- ---- ---- 33.80 +3.60 30.20 1435 ---- ---- ---- ---- 34.30 +3.60 30.70 1440 ---- ---- ---- ---- 34.80 +3.50 31.30 1445 ---- ---- ---- ---- 35.30 +3.50 31.80 1450 ---- ---- ---- ---- 35.80 +3.40 32.40 1455 ---- ---- ---- ---- 36.30 +3.30 33.00 1460 ---- ---- ---- ---- 36.90 +3.30 33.60 1465 ---- ---- ---- ---- 37.40 +3.20 34.20 1470 ---- ---- ---- ---- 37.90 +3.10 34.80 1475 ---- ---- ---- ---- 38.50 +3.10 35.40 1480 ---- ---- ---- ---- 39.00 +3.00 36.00 1485 ---- ---- ---- ---- 39.60 +3.00 36.60 1490 ---- ---- ---- ---- 40.10 +2.80 37.30 1495 ---- ---- ---- ---- 40.70 +2.80 37.90 1500 ---- ---- ---- ---- 41.20 +2.60 38.60 1505 ---- ---- ---- ---- 41.80 +2.60 39.20 1510 ---- ---- ---- ---- 42.40 +2.50 39.90 1515 ---- ---- ---- ---- 43.00 +2.40 40.60 1520 ---- ---- ---- ---- 43.60 +2.30 41.30 1525 ---- ---- ---- ---- 44.20 +2.20 42.00 1530 ---- ---- ---- ---- 44.80 +2.10 42.70 1535 ---- ---- ---- ---- 45.40 +2.00 43.40 1540 ---- ---- ---- ---- 46.00 +1.90 44.10 1545 ---- ---- ---- ---- 46.60 +1.70 44.90 1550 ---- ---- ---- ---- 47.30 +1.70 45.60 1555 ---- ---- ---- ---- 47.90 +1.60 46.30 1560 ---- ---- ---- ---- 48.60 +1.50 47.10 1565 ---- ---- ---- ---- 49.20 +1.30 47.90 1570 ---- ---- ---- ---- 49.90 +1.20 48.70 1575 ---- ---- ---- ---- 50.50 +1.10 49.40 1580 ---- ---- ---- ---- 51.20 +1.00 50.20 1585 ---- ---- ---- ---- 51.90 +.80 51.10 1590 ---- ---- ---- ---- 52.60 +.70 51.90 1595 ---- ---- ---- ---- 53.30 +.60 52.70 1600 ---- ---- ---- ---- 54.00 +.50 53.50 1605 ---- ---- ---- ---- 54.70 +.30 54.40 1610 ---- ---- ---- ---- 55.40 +.20 55.20 1615 ---- ---- ---- ---- 56.20 +.10 56.10 1620 ---- ---- ---- ---- 56.90 -.10 57.00 1625 ---- ---- ---- ---- 57.60 -.30 57.90 1630 ---- ---- ---- ---- 58.40 -.40 58.80 1635 ---- ---- ---- ---- 59.20 -.50 59.70 1640 ---- ---- ---- ---- 59.90 -.70 60.60 1645 ---- ---- ---- ---- 60.70 -.80 61.50 1650 ---- ---- ---- ---- 61.50 -1.00 62.50 1655 ---- ---- ---- ---- 62.30 -1.10 63.40 1660 ---- ---- ---- ---- 63.20 -1.20 64.40 1665 ---- ---- ---- ---- 64.00 -1.40 65.40 1670 ---- ---- ---- ---- 64.80 -1.60 66.40 1675 ---- ---- ---- ---- 65.70 -1.60 67.30 1680 ---- ---- ---- ---- 66.50 -1.90 68.40 1685 ---- ---- ---- ---- 67.40 -2.00 69.40 1690 ---- ---- ---- ---- 68.30 -2.10 70.40 1695 ---- ---- ---- ---- 69.20 -2.20 71.40 1700 ---- ---- ---- ---- 70.10 -2.40 72.50 1705 ---- ---- ---- ---- 71.00 -2.60 73.60 1710 ---- ---- ---- ---- 72.00 -2.60 74.60 1715 ---- ---- ---- ---- 72.90 -2.80 75.70 1720 ---- ---- ---- ---- 73.90 -2.90 76.80 1725 ---- ---- ---- ---- 74.90 -3.10 78.00 1730 ---- ---- ---- ---- 75.90 -3.20 79.10 1735 ---- ---- ---- ---- 76.90 -3.30 80.20 1740 ---- ---- ---- ---- 78.00 -3.40 81.40 1745 ---- ---- ---- ---- 79.00 -3.60 82.60 1750 ---- ---- ---- ---- 80.10 -3.60 83.70 1755 ---- ---- ---- ---- 81.20 -3.80 85.00 1760 ---- ---- ---- ---- 82.30 -3.90 86.20 1765 ---- ---- ---- ---- 83.40 -4.00 87.40 1770 ---- ---- ---- ---- 84.60 -4.10 88.70 1775 ---- ---- ---- ---- 85.70 -4.20 89.90 1780 ---- ---- ---- ---- 86.90 -4.30 91.20 1785 ---- ---- ---- ---- 88.10 -4.40 92.50 1790 ---- ---- ---- ---- 89.40 -4.50 93.90 1795 ---- ---- ---- ---- 90.60 -4.60 95.20 1800 ---- ---- ---- ---- 91.90 -4.70 96.60 1805 ---- ---- ---- ---- 93.20 -4.80 98.00 1810 ---- ---- ---- ---- 94.50 -4.90 99.40 1815 ---- ---- ---- ---- 95.90 -4.90 100.80 1820 ---- ---- ---- ---- 97.30 -5.00 102.30 1825 ---- ---- ---- ---- 98.70 -5.00 103.70 1830 ---- ---- ---- ---- 100.10 -5.10 105.20 1835 ---- ---- ---- ---- 101.60 -5.20 106.80 1840 ---- ---- ---- ---- 103.00 -5.30 108.30 1845 ---- ---- ---- ---- 104.50 -5.40 109.90 1850 ---- ---- ---- ---- 106.10 -5.40 111.50 1855 ---- ---- ---- ---- 107.60 -5.50 113.10 1860 ---- ---- ---- ---- 109.20 -5.50 114.70 1865 ---- ---- ---- ---- 110.90 -5.50 116.40 1870 ---- ---- ---- ---- 112.50 -5.60 118.10 1875 ---- ---- ---- ---- 114.20 -5.60 119.80 1880 ---- ---- ---- ---- 115.90 -5.70 121.60 1885 ---- ---- ---- ---- 117.60 -5.80 123.40 1890 ---- ---- ---- ---- 119.40 -5.80 125.20 1895 ---- ---- ---- ---- 121.10 -5.90 127.00 1900 ---- ---- ---- ---- 123.00 -5.90 128.90 1905 ---- ---- ---- ---- 124.80 -6.00 130.80 1910 ---- ---- ---- ---- 126.70 -6.10 132.80 1915 ---- ---- ---- ---- 128.60 -6.10 134.70 1920 ---- ---- ---- ---- 130.50 -6.20 136.70 1925 ---- ---- ---- ---- 132.50 -6.30 138.80 1930 ---- ---- ---- ---- 134.50 -6.30 140.80 1935 ---- ---- ---- ---- 136.50 -6.40 142.90 1940 ---- ---- ---- ---- 138.50 -6.50 145.00 1945 ---- ---- ---- ---- 140.60 -6.60 147.20 1950 ---- ---- ---- ---- 142.70 -6.60 149.30 1955 ---- ---- ---- ---- 144.90 -6.70 151.60 1960 ---- ---- ---- ---- 147.00 -6.80 153.80 1965 ---- ---- ---- ---- 149.20 -6.90 156.10 1970 ---- ---- ---- ---- 151.50 -6.90 158.40 1975 ---- ---- ---- ---- 153.70 -7.00 160.70 1980 ---- ---- ---- ---- 156.00 -7.10 163.10 1985 ---- ---- ---- ---- 158.30 -7.20 165.50 1990 ---- ---- ---- ---- 160.70 -7.20 167.90 1995 ---- ---- ---- ---- 163.10 -7.20 170.30 2000 ---- ---- ---- ---- 165.50 -7.30 172.80 2005 ---- ---- ---- ---- 167.90 -7.40 175.30 2010 ---- ---- ---- ---- 170.40 -7.50 177.90 2015 ---- ---- ---- ---- 172.90 -7.50 180.40 2020 ---- ---- ---- ---- 175.40 -7.60 183.00 2025 ---- ---- ---- ---- 178.00 -7.60 185.60 2030 ---- ---- ---- ---- 180.60 -7.70 188.30 2035 ---- ---- ---- ---- 183.20 -7.80 191.00 2040 ---- ---- ---- ---- 185.90 -7.80 193.70 2045 ---- ---- ---- ---- 188.60 -7.80 196.40 2050 ---- ---- ---- ---- 191.30 -7.90 199.20 2055 ---- ---- ---- ---- 194.00 -8.00 202.00 2060 ---- ---- ---- ---- 196.80 -8.00 204.80 2065 ---- ---- ---- ---- 199.60 -8.10 207.70 2070 ---- ---- ---- ---- 202.40 -8.20 210.60 2075 ---- ---- ---- ---- 205.30 -8.20 213.50 2080 ---- ---- ---- ---- 208.20 -8.20 216.40 2085 ---- ---- ---- ---- 211.10 -8.30 219.40 2090 ---- ---- ---- ---- 214.10 -8.20 222.30 2095 ---- ---- ---- ---- 217.00 -8.40 225.40 2100 ---- ---- ---- ---- 220.00 -8.40 228.40 2105 ---- ---- ---- ---- 223.10 -8.40 231.50 2110 ---- ---- ---- ---- 226.10 -8.40 234.50 2115 ---- ---- ---- ---- 229.20 -8.50 237.70 2120 ---- ---- ---- ---- 232.30 -8.50 240.80 2125 ---- ---- ---- ---- 235.40 -8.60 244.00 2130 ---- ---- ---- ---- 238.60 -8.50 247.10 2135 ---- ---- ---- ---- 241.80 -8.60 250.40 2140 ---- ---- ---- ---- 245.00 -8.60 253.60 2145 ---- ---- ---- ---- 248.20 -8.60 256.80 2150 ---- ---- ---- ---- 251.40 -8.70 260.10 2155 ---- ---- ---- ---- 254.70 -8.70 263.40 2160 ---- ---- ---- ---- 258.00 -8.70 266.70 2165 ---- ---- ---- ---- 261.30 -8.80 270.10 2170 ---- ---- ---- ---- 264.60 -8.80 273.40 2175 ---- ---- ---- ---- 267.90 -8.90 276.80 2180 ---- ---- ---- ---- 271.30 -8.90 280.20 2185 ---- ---- ---- ---- 274.70 -9.00 283.70 2190 ---- ---- ---- ---- 278.10 -9.00 287.10 2195 ---- ---- ---- ---- 281.50 -9.10 290.60 2200 ---- ---- ---- ---- 284.90 -9.20 294.10 2205 ---- ---- ---- ---- 288.30 -9.30 297.60 2210 ---- ---- ---- ---- 291.80 -9.30 301.10 2215 ---- ---- ---- ---- 295.30 -9.30 304.60 2220 ---- ---- ---- ---- 298.70 -9.50 308.20 2225 ---- ---- ---- ---- 302.20 -9.50 311.70 2230 ---- ---- ---- ---- 305.80 -9.50 315.30 2235 ---- ---- ---- ---- 309.30 -9.60 318.90 2240 ---- ---- ---- ---- 312.80 -9.70 322.50 2245 ---- ---- ---- ---- 316.40 -9.80 326.20 2250 ---- ---- ---- ---- 319.90 -9.90 329.80 2255 ---- ---- ---- ---- 323.50 -10.00 333.50 2260 ---- ---- ---- ---- 327.10 -10.10 337.20 2265 ---- ---- ---- ---- 330.70 -10.20 340.90 2270 ---- ---- ---- ---- 334.30 -10.30 344.60 2275 ---- ---- ---- ---- 338.00 -10.30 348.30 2280 ---- ---- ---- ---- 341.60 -10.40 352.00 2285 ---- ---- ---- ---- 345.30 -10.50 355.80 2290 ---- ---- ---- ---- 348.90 -10.60 359.50 2295 ---- ---- ---- ---- 352.60 -10.70 363.30 2300 ---- ---- ---- ---- 356.30 -10.80 367.10 2305 ---- ---- ---- ---- 360.00 -10.90 370.90 2310 ---- ---- ---- ---- 363.70 -11.00 374.70 2315 ---- ---- ---- ---- 367.50 -11.00 378.50 2320 ---- ---- ---- ---- 371.20 -11.10 382.30 2325 ---- ---- ---- ---- 375.00 -11.20 386.20 2330 ---- ---- ---- ---- 378.70 -11.30 390.00 2335 ---- ---- ---- ---- 382.50 -11.40 393.90 2340 ---- ---- ---- ---- 386.30 -11.50 397.80 2345 ---- ---- ---- ---- 390.10 -11.60 401.70 2350 ---- ---- ---- ---- 393.90 -11.70 405.60 2355 ---- ---- ---- ---- 397.70 -11.80 409.50 2360 ---- ---- ---- ---- 401.60 -11.80 413.40 2365 ---- ---- ---- ---- 405.40 -11.90 417.30 2370 ---- ---- ---- ---- 409.30 -11.90 421.20 2375 ---- ---- ---- ---- 413.10 -12.10 425.20 2380 ---- ---- ---- ---- 417.00 -12.10 429.10 2390 ---- ---- ---- ---- 424.80 -12.30 437.10 2400 ---- ---- ---- ---- 432.60 -12.50 445.10 2410 ---- ---- ---- ---- 440.50 -12.60 453.10 2420 ---- ---- ---- ---- 448.40 -12.80 461.20 2425 ---- ---- ---- ---- 452.30 -12.90 465.20 2430 ---- ---- ---- ---- 456.30 -12.90 469.20 2440 ---- ---- ---- ---- 464.30 -13.10 477.40 2450 ---- ---- ---- ---- 472.30 -13.20 485.50 2460 ---- ---- ---- ---- 480.30 -13.40 493.70 2470 ---- ---- ---- ---- 488.40 -13.60 502.00 2475 ---- ---- ---- ---- 492.50 -13.60 506.10 2480 ---- ---- ---- ---- 496.50 -13.70 510.20 2500 ---- ---- ---- ---- 512.90 -14.00 526.90 2525 ---- ---- ---- ---- 533.50 -14.30 547.80 2550 ---- ---- ---- ---- 554.30 -14.60 568.90 2575 ---- ---- ---- ---- 575.30 -14.90 590.20 2600 ---- ---- ---- ---- 596.40 -15.30 611.70 2625 ---- ---- ---- ---- 617.80 -15.60 633.40 2650 ---- ---- ---- ---- 639.30 -15.80 655.10 2675 ---- ---- ---- ---- 660.90 -16.20 677.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 16.00 +5.60 10.40 1100 ---- ---- ---- ---- 17.40 +5.80 11.60 1125 ---- ---- ---- ---- 18.90 +6.00 12.90 1150 ---- ---- ---- ---- 20.40 +6.10 14.30 1175 ---- ---- ---- ---- 22.10 +6.20 15.90 1200 ---- ---- ---- ---- 23.80 +6.30 17.50 1225 ---- ---- ---- ---- 25.70 +6.40 19.30 1250 ---- ---- ---- ---- 27.60 +6.40 21.20 1270 ---- ---- ---- ---- 29.20 +6.40 22.80 1275 ---- ---- ---- ---- 29.60 +6.30 23.30 1280 ---- ---- ---- ---- 30.00 +6.30 23.70 1290 ---- ---- ---- ---- 30.90 +6.30 24.60 1300 ---- ---- ---- ---- 31.80 +6.30 25.50 1310 ---- ---- ---- ---- 32.60 +6.20 26.40 1320 ---- ---- ---- ---- 33.50 +6.20 27.30 1325 ---- ---- ---- ---- 34.00 +6.20 27.80 1330 ---- ---- ---- ---- 34.50 +6.20 28.30 1340 ---- ---- ---- ---- 35.40 +6.10 29.30 1350 ---- ---- ---- ---- 36.30 +6.00 30.30 1360 ---- ---- ---- ---- 37.30 +6.00 31.30 1370 ---- ---- ---- ---- 38.30 +5.90 32.40 1375 ---- ---- ---- ---- 38.80 +5.90 32.90 1380 ---- ---- ---- ---- 39.30 +5.80 33.50 1385 ---- ---- ---- ---- 39.80 +5.80 34.00 1390 ---- ---- ---- ---- 40.30 +5.70 34.60 1395 ---- ---- ---- ---- 40.90 +5.80 35.10 1400 ---- ---- ---- ---- 41.40 +5.70 35.70 1405 ---- ---- ---- ---- 41.90 +5.60 36.30 1410 ---- ---- ---- ---- 42.40 +5.50 36.90 1415 ---- ---- ---- ---- 43.00 +5.50 37.50 1420 ---- ---- ---- ---- 43.50 +5.40 38.10 1425 ---- ---- ---- ---- 44.10 +5.40 38.70 1430 ---- ---- ---- ---- 44.60 +5.30 39.30 1435 ---- ---- ---- ---- 45.20 +5.30 39.90 1440 ---- ---- ---- ---- 45.80 +5.20 40.60 1445 ---- ---- ---- ---- 46.30 +5.10 41.20 1450 ---- ---- ---- ---- 46.90 +5.00 41.90 1455 ---- ---- ---- ---- 47.50 +5.00 42.50 1460 ---- ---- ---- ---- 48.10 +4.90 43.20 1465 ---- ---- ---- ---- 48.70 +4.90 43.80 1470 ---- ---- ---- ---- 49.30 +4.80 44.50 1475 ---- ---- ---- ---- 49.90 +4.70 45.20 1480 ---- ---- ---- ---- 50.50 +4.60 45.90 1485 ---- ---- ---- ---- 51.10 +4.50 46.60 1490 ---- ---- ---- ---- 51.70 +4.40 47.30 1495 ---- ---- ---- ---- 52.30 +4.30 48.00 1500 ---- ---- ---- ---- 52.90 +4.20 48.70 1505 ---- ---- ---- ---- 53.60 +4.10 49.50 1510 ---- ---- ---- ---- 54.20 +4.00 50.20 1515 ---- ---- ---- ---- 54.90 +4.00 50.90 1520 ---- ---- ---- ---- 55.50 +3.80 51.70 1525 ---- ---- ---- ---- 56.20 +3.70 52.50 1530 ---- ---- ---- ---- 56.80 +3.60 53.20 1535 ---- ---- ---- ---- 57.50 +3.50 54.00 1540 ---- ---- ---- ---- 58.20 +3.40 54.80 1545 ---- ---- ---- ---- 58.90 +3.30 55.60 1550 ---- ---- ---- ---- 59.50 +3.10 56.40 1555 ---- ---- ---- ---- 60.20 +3.00 57.20 1560 ---- ---- ---- ---- 60.90 +2.90 58.00 1565 ---- ---- ---- ---- 61.60 +2.70 58.90 1570 ---- ---- ---- ---- 62.30 +2.60 59.70 1575 ---- ---- ---- ---- 63.10 +2.60 60.50 1580 ---- ---- ---- ---- 63.80 +2.40 61.40 1585 ---- ---- ---- ---- 64.50 +2.20 62.30 1590 ---- ---- ---- ---- 65.30 +2.20 63.10 1595 ---- ---- ---- ---- 66.00 +2.00 64.00 1600 ---- ---- ---- ---- 66.70 +1.80 64.90 1605 ---- ---- ---- ---- 67.50 +1.70 65.80 1610 ---- ---- ---- ---- 68.30 +1.60 66.70 1615 ---- ---- ---- ---- 69.00 +1.30 67.70 1620 ---- ---- ---- ---- 69.80 +1.20 68.60 1625 ---- ---- ---- ---- 70.60 +1.10 69.50 1630 ---- ---- ---- ---- 71.40 +.90 70.50 1635 ---- ---- ---- ---- 72.20 +.80 71.40 1640 ---- ---- ---- ---- 73.00 +.60 72.40 1645 ---- ---- ---- ---- 73.80 +.40 73.40 1650 ---- ---- ---- ---- 74.60 +.20 74.40 1655 ---- ---- ---- ---- 75.50 +.20 75.30 1660 ---- ---- ---- ---- 76.30 -.10 76.40 1665 ---- ---- ---- ---- 77.20 -.20 77.40 1670 ---- ---- ---- ---- 78.00 -.40 78.40 1675 ---- ---- ---- ---- 78.90 -.50 79.40 1680 ---- ---- ---- ---- 79.80 -.70 80.50 1685 ---- ---- ---- ---- 80.70 -.80 81.50 1690 ---- ---- ---- ---- 81.60 -1.00 82.60 1695 ---- ---- ---- ---- 82.50 -1.20 83.70 1700 ---- ---- ---- ---- 83.40 -1.40 84.80 1705 ---- ---- ---- ---- 84.40 -1.50 85.90 1710 ---- ---- ---- ---- 85.30 -1.70 87.00 1715 ---- ---- ---- ---- 86.30 -1.80 88.10 1720 ---- ---- ---- ---- 87.30 -1.90 89.20 1725 ---- ---- ---- ---- 88.30 -2.00 90.30 1730 ---- ---- ---- ---- 89.30 -2.20 91.50 1735 ---- ---- ---- ---- 90.30 -2.40 92.70 1740 ---- ---- ---- ---- 91.30 -2.50 93.80 1745 ---- ---- ---- ---- 92.30 -2.70 95.00 1750 ---- ---- ---- ---- 93.40 -2.80 96.20 1755 ---- ---- ---- ---- 94.50 -2.90 97.40 1760 ---- ---- ---- ---- 95.60 -3.10 98.70 1765 ---- ---- ---- ---- 96.70 -3.20 99.90 1770 ---- ---- ---- ---- 97.80 -3.40 101.20 1775 ---- ---- ---- ---- 98.90 -3.50 102.40 1780 ---- ---- ---- ---- 100.10 -3.60 103.70 1785 ---- ---- ---- ---- 101.30 -3.70 105.00 1790 ---- ---- ---- ---- 102.50 -3.80 106.30 1795 ---- ---- ---- ---- 103.70 -4.00 107.70 1800 ---- ---- ---- ---- 104.90 -4.10 109.00 1805 ---- ---- ---- ---- 106.20 -4.20 110.40 1810 ---- ---- ---- ---- 107.50 -4.30 111.80 1815 ---- ---- ---- ---- 108.80 -4.40 113.20 1820 ---- ---- ---- ---- 110.10 -4.50 114.60 1825 ---- ---- ---- ---- 111.50 -4.60 116.10 1830 ---- ---- ---- ---- 112.90 -4.60 117.50 1835 ---- ---- ---- ---- 114.30 -4.70 119.00 1840 ---- ---- ---- ---- 115.70 -4.80 120.50 1845 ---- ---- ---- ---- 117.10 -5.00 122.10 1850 ---- ---- ---- ---- 118.60 -5.00 123.60 1855 ---- ---- ---- ---- 120.10 -5.10 125.20 1860 ---- ---- ---- ---- 121.70 -5.10 126.80 1865 ---- ---- ---- ---- 123.20 -5.20 128.40 1870 ---- ---- ---- ---- 124.80 -5.30 130.10 1875 ---- ---- ---- ---- 126.40 -5.30 131.70 1880 ---- ---- ---- ---- 128.10 -5.30 133.40 1885 ---- ---- ---- ---- 129.70 -5.50 135.20 1890 ---- ---- ---- ---- 131.40 -5.50 136.90 1895 ---- ---- ---- ---- 133.10 -5.60 138.70 1900 ---- ---- ---- ---- 134.90 -5.60 140.50 1905 ---- ---- ---- ---- 136.70 -5.60 142.30 1910 ---- ---- ---- ---- 138.50 -5.70 144.20 1915 ---- ---- ---- ---- 140.30 -5.80 146.10 1920 ---- ---- ---- ---- 142.10 -5.90 148.00 1925 ---- ---- ---- ---- 144.00 -6.00 150.00 1930 ---- ---- ---- ---- 145.90 -6.10 152.00 1935 ---- ---- ---- ---- 147.90 -6.10 154.00 1940 ---- ---- ---- ---- 149.90 -6.10 156.00 1945 ---- ---- ---- ---- 151.90 -6.20 158.10 1950 ---- ---- ---- ---- 153.90 -6.30 160.20 1955 ---- ---- ---- ---- 156.00 -6.40 162.40 1960 ---- ---- ---- ---- 158.00 -6.50 164.50 1965 ---- ---- ---- ---- 160.20 -6.50 166.70 1970 ---- ---- ---- ---- 162.30 -6.60 168.90 1975 ---- ---- ---- ---- 164.50 -6.70 171.20 1980 ---- ---- ---- ---- 166.70 -6.80 173.50 1985 ---- ---- ---- ---- 168.90 -6.90 175.80 1990 ---- ---- ---- ---- 171.20 -6.90 178.10 1995 ---- ---- ---- ---- 173.50 -7.00 180.50 2000 ---- ---- ---- ---- 175.80 -7.10 182.90 2005 ---- ---- ---- ---- 178.20 -7.20 185.40 2010 ---- ---- ---- ---- 180.60 -7.20 187.80 2015 ---- ---- ---- ---- 183.00 -7.30 190.30 2020 ---- ---- ---- ---- 185.40 -7.40 192.80 2025 ---- ---- ---- ---- 187.90 -7.50 195.40 2030 ---- ---- ---- ---- 190.40 -7.50 197.90 2035 ---- ---- ---- ---- 192.90 -7.70 200.60 2040 ---- ---- ---- ---- 195.50 -7.70 203.20 2045 ---- ---- ---- ---- 198.10 -7.70 205.80 2050 ---- ---- ---- ---- 200.70 -7.80 208.50 2055 ---- ---- ---- ---- 203.40 -7.90 211.30 2060 ---- ---- ---- ---- 206.10 -7.90 214.00 2065 ---- ---- ---- ---- 208.80 -8.00 216.80 2070 ---- ---- ---- ---- 211.50 -8.10 219.60 2075 ---- ---- ---- ---- 214.30 -8.10 222.40 2080 ---- ---- ---- ---- 217.10 -8.20 225.30 2085 ---- ---- ---- ---- 219.90 -8.20 228.10 2090 ---- ---- ---- ---- 222.80 -8.20 231.00 2095 ---- ---- ---- ---- 225.70 -8.30 234.00 2100 ---- ---- ---- ---- 228.60 -8.30 236.90 2105 ---- ---- ---- ---- 231.50 -8.40 239.90 2110 ---- ---- ---- ---- 234.50 -8.40 242.90 2115 ---- ---- ---- ---- 237.50 -8.50 246.00 2120 ---- ---- ---- ---- 240.50 -8.50 249.00 2125 ---- ---- ---- ---- 243.60 -8.50 252.10 2130 ---- ---- ---- ---- 246.70 -8.50 255.20 2135 ---- ---- ---- ---- 249.80 -8.60 258.40 2140 ---- ---- ---- ---- 252.90 -8.60 261.50 2145 ---- ---- ---- ---- 256.00 -8.70 264.70 2150 ---- ---- ---- ---- 259.20 -8.70 267.90 2155 ---- ---- ---- ---- 262.40 -8.80 271.20 2160 ---- ---- ---- ---- 265.60 -8.80 274.40 2165 ---- ---- ---- ---- 268.90 -8.80 277.70 2170 ---- ---- ---- ---- 272.10 -8.90 281.00 2175 ---- ---- ---- ---- 275.40 -8.90 284.30 2180 ---- ---- ---- ---- 278.70 -8.90 287.60 2185 ---- ---- ---- ---- 282.00 -9.00 291.00 2190 ---- ---- ---- ---- 285.40 -9.00 294.40 2195 ---- ---- ---- ---- 288.70 -9.10 297.80 2200 ---- ---- ---- ---- 292.10 -9.10 301.20 2205 ---- ---- ---- ---- 295.50 -9.10 304.60 2210 ---- ---- ---- ---- 298.90 -9.20 308.10 2215 ---- ---- ---- ---- 302.30 -9.20 311.50 2220 ---- ---- ---- ---- 305.80 -9.20 315.00 2225 ---- ---- ---- ---- 309.20 -9.30 318.50 2230 ---- ---- ---- ---- 312.70 -9.40 322.10 2235 ---- ---- ---- ---- 316.20 -9.40 325.60 2240 ---- ---- ---- ---- 319.70 -9.50 329.20 2245 ---- ---- ---- ---- 323.20 -9.60 332.80 2250 ---- ---- ---- ---- 326.70 -9.60 336.30 2255 ---- ---- ---- ---- 330.20 -9.80 340.00 2260 ---- ---- ---- ---- 333.80 -9.80 343.60 2265 ---- ---- ---- ---- 337.30 -9.90 347.20 2270 ---- ---- ---- ---- 340.90 -10.00 350.90 2275 ---- ---- ---- ---- 344.50 -10.00 354.50 2280 ---- ---- ---- ---- 348.10 -10.10 358.20 2285 ---- ---- ---- ---- 351.70 -10.20 361.90 2290 ---- ---- ---- ---- 355.30 -10.30 365.60 2295 ---- ---- ---- ---- 358.90 -10.40 369.30 2300 ---- ---- ---- ---- 362.60 -10.50 373.10 2305 ---- ---- ---- ---- 366.20 -10.60 376.80 2310 ---- ---- ---- ---- 369.90 -10.70 380.60 2315 ---- ---- ---- ---- 373.60 -10.70 384.30 2320 ---- ---- ---- ---- 377.30 -10.80 388.10 2325 ---- ---- ---- ---- 381.00 -10.90 391.90 2330 ---- ---- ---- ---- 384.70 -11.00 395.70 2335 ---- ---- ---- ---- 388.40 -11.10 399.50 2340 ---- ---- ---- ---- 392.10 -11.20 403.30 2345 ---- ---- ---- ---- 395.90 -11.30 407.20 2350 ---- ---- ---- ---- 399.60 -11.40 411.00 2355 ---- ---- ---- ---- 403.40 -11.50 414.90 2360 ---- ---- ---- ---- 407.20 -11.50 418.70 2365 ---- ---- ---- ---- 411.00 -11.60 422.60 2370 ---- ---- ---- ---- 414.80 -11.70 426.50 2375 ---- ---- ---- ---- 418.60 -11.80 430.40 2380 ---- ---- ---- ---- 422.40 -11.90 434.30 2385 ---- ---- ---- ---- 426.20 -12.00 438.20 2390 ---- ---- ---- ---- 430.10 -12.00 442.10 2400 ---- ---- ---- ---- 437.80 -12.20 450.00 2410 ---- ---- ---- ---- 445.50 -12.40 457.90 2420 ---- ---- ---- ---- 453.30 -12.50 465.80 2425 ---- ---- ---- ---- 457.20 -12.60 469.80 2430 ---- ---- ---- ---- 461.10 -12.70 473.80 2440 ---- ---- ---- ---- 469.00 -12.80 481.80 2450 ---- ---- ---- ---- 476.90 -13.00 489.90 2460 ---- ---- ---- ---- 484.80 -13.10 497.90 2470 ---- ---- ---- ---- 492.70 -13.40 506.10 2475 ---- ---- ---- ---- 496.70 -13.40 510.10 2480 ---- ---- ---- ---- 500.70 -13.50 514.20 2500 ---- ---- ---- ---- 516.80 -13.80 530.60 2525 ---- ---- ---- ---- 537.10 -14.20 551.30 2550 ---- ---- ---- ---- 557.60 -14.50 572.10 2575 ---- ---- ---- ---- 578.30 -14.80 593.10 2600 ---- ---- ---- ---- 599.10 -15.20 614.30 2625 ---- ---- ---- ---- 620.10 -15.50 635.60 2650 ---- ---- ---- ---- 641.30 -15.80 657.10 2675 ---- ---- ---- ---- 662.60 -16.10 678.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 43.70 +7.70 36.00 1350 ---- ---- ---- ---- 46.40 +7.50 38.90 1375 ---- ---- ---- ---- 49.20 +7.30 41.90 1400 ---- ---- ---- ---- 52.00 +6.90 45.10 1425 ---- ---- ---- ---- 55.00 +6.60 48.40 1450 ---- ---- ---- ---- 58.20 +6.30 51.90 1475 ---- ---- ---- ---- 61.40 +5.80 55.60 1500 ---- ---- ---- ---- 64.70 +5.20 59.50 1520 ---- ---- ---- ---- 67.50 +4.80 62.70 1525 ---- ---- ---- ---- 68.20 +4.70 63.50 1530 ---- ---- ---- ---- 68.90 +4.50 64.40 1540 ---- ---- ---- ---- 70.40 +4.30 66.10 1550 ---- ---- ---- ---- 71.80 +4.00 67.80 1560 ---- ---- ---- ---- 73.30 +3.80 69.50 1570 ---- ---- ---- ---- 74.80 +3.50 71.30 1575 ---- ---- ---- ---- 75.60 +3.40 72.20 1580 ---- ---- ---- ---- 76.40 +3.30 73.10 1590 ---- ---- ---- ---- 77.90 +2.90 75.00 1600 ---- ---- ---- ---- 79.50 +2.60 76.90 1610 ---- ---- ---- ---- 81.10 +2.30 78.80 1615 ---- ---- ---- ---- 81.90 +2.10 79.80 1620 ---- ---- ---- ---- 82.70 +1.90 80.80 1625 ---- ---- ---- ---- 83.50 +1.70 81.80 1630 ---- ---- ---- ---- 84.40 +1.60 82.80 1635 ---- ---- ---- ---- 85.20 +1.40 83.80 1640 ---- ---- ---- ---- 86.10 +1.30 84.80 1645 ---- ---- ---- ---- 86.90 +1.10 85.80 1650 ---- ---- ---- ---- 87.80 +.90 86.90 1655 ---- ---- ---- ---- 88.60 +.70 87.90 1660 ---- ---- ---- ---- 89.50 +.60 88.90 1665 ---- ---- ---- ---- 90.40 +.40 90.00 1670 ---- ---- ---- ---- 91.30 +.20 91.10 1675 ---- ---- ---- ---- 92.20 UNCH 92.20 1680 ---- ---- ---- ---- 93.10 -.20 93.30 1685 ---- ---- ---- ---- 94.00 -.40 94.40 1690 ---- ---- ---- ---- 95.00 -.50 95.50 1695 ---- ---- ---- ---- 95.90 -.70 96.60 1700 ---- ---- ---- ---- 96.90 -.80 97.70 1705 ---- ---- ---- ---- 97.80 -1.00 98.80 1710 ---- ---- ---- ---- 98.80 -1.20 100.00 1715 ---- ---- ---- ---- 99.80 -1.30 101.10 1720 ---- ---- ---- ---- 100.80 -1.50 102.30 1725 ---- ---- ---- ---- 101.80 -1.70 103.50 1730 ---- ---- ---- ---- 102.80 -1.90 104.70 1735 ---- ---- ---- ---- 103.80 -2.10 105.90 1740 ---- ---- ---- ---- 104.90 -2.20 107.10 1745 ---- ---- ---- ---- 105.90 -2.40 108.30 1750 ---- ---- ---- ---- 107.00 -2.50 109.50 1755 ---- ---- ---- ---- 108.10 -2.70 110.80 1760 ---- ---- ---- ---- 109.20 -2.80 112.00 1765 ---- ---- ---- ---- 110.30 -3.00 113.30 1770 ---- ---- ---- ---- 111.40 -3.20 114.60 1775 ---- ---- ---- ---- 112.60 -3.20 115.80 1780 ---- ---- ---- ---- 113.80 -3.30 117.10 1785 ---- ---- ---- ---- 114.90 -3.60 118.50 1790 ---- ---- ---- ---- 116.10 -3.70 119.80 1795 ---- ---- ---- ---- 117.40 -3.80 121.20 1800 ---- ---- ---- ---- 118.60 -3.90 122.50 1805 ---- ---- ---- ---- 119.90 -4.00 123.90 1810 ---- ---- ---- ---- 121.20 -4.10 125.30 1815 ---- ---- ---- ---- 122.50 -4.20 126.70 1820 ---- ---- ---- ---- 123.80 -4.40 128.20 1825 ---- ---- ---- ---- 125.10 -4.50 129.60 1830 ---- ---- ---- ---- 126.50 -4.60 131.10 1835 ---- ---- ---- ---- 127.90 -4.70 132.60 1840 ---- ---- ---- ---- 129.30 -4.80 134.10 1845 ---- ---- ---- ---- 130.80 -4.80 135.60 1850 ---- ---- ---- ---- 132.30 -4.90 137.20 1855 ---- ---- ---- ---- 133.80 -4.90 138.70 1860 ---- ---- ---- ---- 135.30 -5.00 140.30 1865 ---- ---- ---- ---- 136.80 -5.20 142.00 1870 ---- ---- ---- ---- 138.40 -5.20 143.60 1875 ---- ---- ---- ---- 140.00 -5.30 145.30 1880 ---- ---- ---- ---- 141.60 -5.40 147.00 1885 ---- ---- ---- ---- 143.30 -5.40 148.70 1890 ---- ---- ---- ---- 145.00 -5.40 150.40 1895 ---- ---- ---- ---- 146.70 -5.50 152.20 1900 ---- ---- ---- ---- 148.40 -5.60 154.00 1905 ---- ---- ---- ---- 150.20 -5.60 155.80 1910 ---- ---- ---- ---- 152.00 -5.60 157.60 1915 ---- ---- ---- ---- 153.80 -5.70 159.50 1920 ---- ---- ---- ---- 155.60 -5.80 161.40 1925 ---- ---- ---- ---- 157.50 -5.90 163.40 1930 ---- ---- ---- ---- 159.40 -5.90 165.30 1935 ---- ---- ---- ---- 161.30 -6.00 167.30 1940 ---- ---- ---- ---- 163.30 -6.00 169.30 1945 ---- ---- ---- ---- 165.30 -6.10 171.40 1950 ---- ---- ---- ---- 167.30 -6.20 173.50 1955 ---- ---- ---- ---- 169.40 -6.20 175.60 1960 ---- ---- ---- ---- 171.40 -6.30 177.70 1965 ---- ---- ---- ---- 173.50 -6.40 179.90 1970 ---- ---- ---- ---- 175.70 -6.40 182.10 1975 ---- ---- ---- ---- 177.80 -6.60 184.40 1980 ---- ---- ---- ---- 180.00 -6.60 186.60 1985 ---- ---- ---- ---- 182.20 -6.70 188.90 1990 ---- ---- ---- ---- 184.50 -6.70 191.20 1995 ---- ---- ---- ---- 186.80 -6.80 193.60 2000 ---- ---- ---- ---- 189.10 -6.90 196.00 2005 ---- ---- ---- ---- 191.40 -7.00 198.40 2010 ---- ---- ---- ---- 193.80 -7.00 200.80 2015 ---- ---- ---- ---- 196.20 -7.10 203.30 2020 ---- ---- ---- ---- 198.60 -7.20 205.80 2025 ---- ---- ---- ---- 201.00 -7.30 208.30 2030 ---- ---- ---- ---- 203.50 -7.40 210.90 2035 ---- ---- ---- ---- 206.00 -7.50 213.50 2040 ---- ---- ---- ---- 208.60 -7.50 216.10 2045 ---- ---- ---- ---- 211.20 -7.50 218.70 2050 ---- ---- ---- ---- 213.80 -7.60 221.40 2055 ---- ---- ---- ---- 216.40 -7.70 224.10 2060 ---- ---- ---- ---- 219.10 -7.70 226.80 2065 ---- ---- ---- ---- 221.70 -7.80 229.50 2070 ---- ---- ---- ---- 224.50 -7.80 232.30 2075 ---- ---- ---- ---- 227.20 -7.90 235.10 2080 ---- ---- ---- ---- 230.00 -7.90 237.90 2085 ---- ---- ---- ---- 232.80 -8.00 240.80 2090 ---- ---- ---- ---- 235.60 -8.10 243.70 2095 ---- ---- ---- ---- 238.50 -8.10 246.60 2100 ---- ---- ---- ---- 241.40 -8.10 249.50 2105 ---- ---- ---- ---- 244.30 -8.20 252.50 2110 ---- ---- ---- ---- 247.30 -8.20 255.50 2115 ---- ---- ---- ---- 250.30 -8.20 258.50 2120 ---- ---- ---- ---- 253.30 -8.20 261.50 2125 ---- ---- ---- ---- 256.30 -8.30 264.60 2130 ---- ---- ---- ---- 259.40 -8.30 267.70 2135 ---- ---- ---- ---- 262.40 -8.40 270.80 2140 ---- ---- ---- ---- 265.60 -8.30 273.90 2145 ---- ---- ---- ---- 268.70 -8.40 277.10 2150 ---- ---- ---- ---- 271.80 -8.40 280.20 2155 ---- ---- ---- ---- 275.00 -8.40 283.40 2160 ---- ---- ---- ---- 278.20 -8.50 286.70 2165 ---- ---- ---- ---- 281.50 -8.40 289.90 2170 ---- ---- ---- ---- 284.70 -8.50 293.20 2175 ---- ---- ---- ---- 288.00 -8.50 296.50 2180 ---- ---- ---- ---- 291.30 -8.50 299.80 2185 ---- ---- ---- ---- 294.60 -8.50 303.10 2190 ---- ---- ---- ---- 297.90 -8.50 306.40 2195 ---- ---- ---- ---- 301.30 -8.50 309.80 2200 ---- ---- ---- ---- 304.60 -8.60 313.20 2205 ---- ---- ---- ---- 308.00 -8.60 316.60 2210 ---- ---- ---- ---- 311.40 -8.70 320.10 2215 ---- ---- ---- ---- 314.80 -8.70 323.50 2220 ---- ---- ---- ---- 318.20 -8.80 327.00 2225 ---- ---- ---- ---- 321.70 -8.80 330.50 2230 ---- ---- ---- ---- 325.20 -8.80 334.00 2235 ---- ---- ---- ---- 328.60 -8.90 337.50 2240 ---- ---- ---- ---- 332.10 -8.90 341.00 2245 ---- ---- ---- ---- 335.60 -9.00 344.60 2250 ---- ---- ---- ---- 339.10 -9.10 348.20 2255 ---- ---- ---- ---- 342.60 -9.20 351.80 2260 ---- ---- ---- ---- 346.20 -9.20 355.40 2265 ---- ---- ---- ---- 349.70 -9.30 359.00 2270 ---- ---- ---- ---- 353.30 -9.30 362.60 2275 ---- ---- ---- ---- 356.90 -9.40 366.30 2280 ---- ---- ---- ---- 360.40 -9.60 370.00 2285 ---- ---- ---- ---- 364.00 -9.70 373.70 2290 ---- ---- ---- ---- 367.60 -9.80 377.40 2295 ---- ---- ---- ---- 371.30 -9.80 381.10 2300 ---- ---- ---- ---- 374.90 -9.90 384.80 2305 ---- ---- ---- ---- 378.50 -10.00 388.50 2310 ---- ---- ---- ---- 382.20 -10.10 392.30 2315 ---- ---- ---- ---- 385.80 -10.30 396.10 2320 ---- ---- ---- ---- 389.50 -10.40 399.90 2325 ---- ---- ---- ---- 393.20 -10.40 403.60 2330 ---- ---- ---- ---- 396.90 -10.60 407.50 2335 ---- ---- ---- ---- 400.60 -10.70 411.30 2340 ---- ---- ---- ---- 404.30 -10.80 415.10 2345 ---- ---- ---- ---- 408.00 -10.90 418.90 2350 ---- ---- ---- ---- 411.80 -11.00 422.80 2355 ---- ---- ---- ---- 415.50 -11.20 426.70 2360 ---- ---- ---- ---- 419.30 -11.20 430.50 2365 ---- ---- ---- ---- 423.00 -11.40 434.40 2370 ---- ---- ---- ---- 426.80 -11.50 438.30 2375 ---- ---- ---- ---- 430.60 -11.60 442.20 2380 ---- ---- ---- ---- 434.40 -11.80 446.20 2385 ---- ---- ---- ---- 438.20 -11.90 450.10 2390 ---- ---- ---- ---- 442.00 -12.00 454.00 2395 ---- ---- ---- ---- 445.80 -12.20 458.00 2400 ---- ---- ---- ---- 449.70 -12.30 462.00 2410 ---- ---- ---- ---- 457.40 -12.50 469.90 2420 ---- ---- ---- ---- 465.10 -12.80 477.90 2425 ---- ---- ---- ---- 469.00 -12.90 481.90 2430 ---- ---- ---- ---- 472.90 -13.00 485.90 2440 ---- ---- ---- ---- 480.70 -13.30 494.00 2450 ---- ---- ---- ---- 488.50 -13.60 502.10 2460 ---- ---- ---- ---- 496.40 -13.90 510.30 2470 ---- ---- ---- ---- 504.30 -14.10 518.40 2475 ---- ---- ---- ---- 508.30 -14.20 522.50 2480 ---- ---- ---- ---- 512.20 -14.40 526.60 2490 ---- ---- ---- ---- 520.20 -14.70 534.90 2500 ---- ---- ---- ---- 528.20 -15.00 543.20 2525 ---- ---- ---- ---- 548.30 -15.70 564.00 2550 ---- ---- ---- ---- 568.70 -16.20 584.90 2575 ---- ---- ---- ---- 589.20 -16.90 606.10 2600 ---- ---- ---- ---- 609.90 -17.50 627.40 2625 ---- ---- ---- ---- 630.70 -18.10 648.80 2650 ---- ---- ---- ---- 651.70 -18.70 670.40 2675 ---- ---- ---- ---- 672.90 -19.20 692.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 52.20 +5.20 47.00 1375 ---- ---- ---- ---- 55.30 +5.00 50.30 1400 ---- ---- ---- ---- 58.50 +4.80 53.70 1425 ---- ---- ---- ---- 61.90 +4.60 57.30 1450 ---- ---- ---- ---- 65.30 +4.20 61.10 1475 ---- ---- ---- ---- 68.90 +3.90 65.00 1500 ---- ---- ---- ---- 72.70 +3.60 69.10 1525 ---- ---- ---- ---- 76.50 +3.10 73.40 1530 ---- ---- ---- ---- 77.30 +3.00 74.30 1540 ---- ---- ---- ---- 78.90 +2.80 76.10 1550 ---- ---- ---- ---- 80.50 +2.60 77.90 1560 ---- ---- ---- ---- 82.20 +2.50 79.70 1570 ---- ---- ---- ---- 83.90 +2.40 81.50 1575 ---- ---- ---- ---- 84.70 +2.20 82.50 1580 ---- ---- ---- ---- 85.50 +2.10 83.40 1590 ---- ---- ---- ---- 87.30 +1.90 85.40 1600 ---- ---- ---- ---- 89.00 +1.70 87.30 1610 ---- ---- ---- ---- 90.80 +1.50 89.30 1620 ---- ---- ---- ---- 92.60 +1.30 91.30 1625 ---- ---- ---- ---- 93.50 +1.20 92.30 1630 ---- ---- ---- ---- 94.40 +1.00 93.40 1635 ---- ---- ---- ---- 95.30 +.90 94.40 1640 ---- ---- ---- ---- 96.20 +.80 95.40 1645 ---- ---- ---- ---- 97.10 +.60 96.50 1650 ---- ---- ---- ---- 98.10 +.60 97.50 1655 ---- ---- ---- ---- 99.00 +.40 98.60 1660 ---- ---- ---- ---- 100.00 +.30 99.70 1665 ---- ---- ---- ---- 100.90 +.10 100.80 1670 ---- ---- ---- ---- 101.90 UNCH 101.90 1675 ---- ---- ---- ---- 102.80 -.20 103.00 1680 ---- ---- ---- ---- 103.80 -.30 104.10 1685 ---- ---- ---- ---- 104.80 -.40 105.20 1690 ---- ---- ---- ---- 105.80 -.50 106.30 1695 ---- ---- ---- ---- 106.80 -.60 107.40 1700 ---- ---- ---- ---- 107.80 -.80 108.60 1705 ---- ---- ---- ---- 108.80 -.90 109.70 1710 ---- ---- ---- ---- 109.80 -1.10 110.90 1715 ---- ---- ---- ---- 110.80 -1.30 112.10 1720 ---- ---- ---- ---- 111.90 -1.30 113.20 1725 ---- ---- ---- ---- 112.90 -1.50 114.40 1730 ---- ---- ---- ---- 113.90 -1.70 115.60 1735 ---- ---- ---- ---- 115.00 -1.80 116.80 1740 ---- ---- ---- ---- 116.10 -1.90 118.00 1745 ---- ---- ---- ---- 117.10 -2.20 119.30 1750 ---- ---- ---- ---- 118.20 -2.30 120.50 1755 ---- ---- ---- ---- 119.30 -2.40 121.70 1760 ---- ---- ---- ---- 120.40 -2.60 123.00 1765 ---- ---- ---- ---- 121.50 -2.70 124.20 1770 ---- ---- ---- ---- 122.60 -2.90 125.50 1775 ---- ---- ---- ---- 123.70 -3.10 126.80 1780 ---- ---- ---- ---- 124.90 -3.20 128.10 1785 ---- ---- ---- ---- 126.00 -3.40 129.40 1790 ---- ---- ---- ---- 127.20 -3.50 130.70 1795 ---- ---- ---- ---- 128.40 -3.60 132.00 1800 ---- ---- ---- ---- 129.60 -3.80 133.40 1805 ---- ---- ---- ---- 130.80 -3.90 134.70 1810 ---- ---- ---- ---- 132.00 -4.10 136.10 1815 ---- ---- ---- ---- 133.30 -4.20 137.50 1820 ---- ---- ---- ---- 134.60 -4.30 138.90 1825 ---- ---- ---- ---- 135.90 -4.40 140.30 1830 ---- ---- ---- ---- 137.20 -4.60 141.80 1835 ---- ---- ---- ---- 138.50 -4.70 143.20 1840 ---- ---- ---- ---- 139.90 -4.80 144.70 1845 ---- ---- ---- ---- 141.30 -4.90 146.20 1850 ---- ---- ---- ---- 142.70 -5.00 147.70 1855 ---- ---- ---- ---- 144.10 -5.10 149.20 1860 ---- ---- ---- ---- 145.50 -5.30 150.80 1865 ---- ---- ---- ---- 147.00 -5.30 152.30 1870 ---- ---- ---- ---- 148.50 -5.40 153.90 1875 ---- ---- ---- ---- 150.10 -5.40 155.50 1880 ---- ---- ---- ---- 151.60 -5.50 157.10 1885 ---- ---- ---- ---- 153.20 -5.60 158.80 1890 ---- ---- ---- ---- 154.80 -5.70 160.50 1895 ---- ---- ---- ---- 156.50 -5.70 162.20 1900 ---- ---- ---- ---- 158.20 -5.70 163.90 1905 ---- ---- ---- ---- 159.90 -5.70 165.60 1910 ---- ---- ---- ---- 161.60 -5.80 167.40 1915 ---- ---- ---- ---- 163.30 -5.90 169.20 1920 ---- ---- ---- ---- 165.10 -5.90 171.00 1925 ---- ---- ---- ---- 166.90 -6.00 172.90 1930 ---- ---- ---- ---- 168.80 -6.00 174.80 1935 ---- ---- ---- ---- 170.60 -6.10 176.70 1940 ---- ---- ---- ---- 172.50 -6.10 178.60 1945 ---- ---- ---- ---- 174.50 -6.10 180.60 1950 ---- ---- ---- ---- 176.40 -6.20 182.60 1955 ---- ---- ---- ---- 178.40 -6.20 184.60 1960 ---- ---- ---- ---- 180.40 -6.30 186.70 1965 ---- ---- ---- ---- 182.40 -6.40 188.80 1970 ---- ---- ---- ---- 184.50 -6.40 190.90 1975 ---- ---- ---- ---- 186.60 -6.40 193.00 1980 ---- ---- ---- ---- 188.70 -6.50 195.20 1985 ---- ---- ---- ---- 190.90 -6.50 197.40 1990 ---- ---- ---- ---- 193.10 -6.60 199.70 1995 ---- ---- ---- ---- 195.30 -6.60 201.90 2000 ---- ---- ---- ---- 197.50 -6.70 204.20 2005 ---- ---- ---- ---- 199.80 -6.70 206.50 2010 ---- ---- ---- ---- 202.10 -6.80 208.90 2015 ---- ---- ---- ---- 204.40 -6.90 211.30 2020 ---- ---- ---- ---- 206.80 -6.90 213.70 2025 ---- ---- ---- ---- 209.20 -6.90 216.10 2030 ---- ---- ---- ---- 211.60 -7.00 218.60 2035 ---- ---- ---- ---- 214.10 -7.00 221.10 2040 ---- ---- ---- ---- 216.60 -7.00 223.60 2045 ---- ---- ---- ---- 219.10 -7.10 226.20 2050 ---- ---- ---- ---- 221.60 -7.20 228.80 2055 ---- ---- ---- ---- 224.20 -7.20 231.40 2060 ---- ---- ---- ---- 226.80 -7.20 234.00 2065 ---- ---- ---- ---- 229.40 -7.30 236.70 2070 ---- ---- ---- ---- 232.10 -7.30 239.40 2075 ---- ---- ---- ---- 234.70 -7.40 242.10 2080 ---- ---- ---- ---- 237.50 -7.40 244.90 2085 ---- ---- ---- ---- 240.20 -7.50 247.70 2090 ---- ---- ---- ---- 243.00 -7.50 250.50 2095 ---- ---- ---- ---- 245.80 -7.50 253.30 2100 ---- ---- ---- ---- 248.60 -7.60 256.20 2105 ---- ---- ---- ---- 251.50 -7.60 259.10 2110 ---- ---- ---- ---- 254.40 -7.60 262.00 2115 ---- ---- ---- ---- 257.30 -7.60 264.90 2120 ---- ---- ---- ---- 260.20 -7.70 267.90 2125 ---- ---- ---- ---- 263.20 -7.70 270.90 2130 ---- ---- ---- ---- 266.20 -7.70 273.90 2135 ---- ---- ---- ---- 269.20 -7.70 276.90 2140 ---- ---- ---- ---- 272.30 -7.70 280.00 2145 ---- ---- ---- ---- 275.40 -7.70 283.10 2150 ---- ---- ---- ---- 278.50 -7.70 286.20 2155 ---- ---- ---- ---- 281.60 -7.70 289.30 2160 ---- ---- ---- ---- 284.70 -7.80 292.50 2165 ---- ---- ---- ---- 287.90 -7.80 295.70 2170 ---- ---- ---- ---- 291.10 -7.80 298.90 2175 ---- ---- ---- ---- 294.40 -7.70 302.10 2180 ---- ---- ---- ---- 297.60 -7.80 305.40 2185 ---- ---- ---- ---- 300.90 -7.80 308.70 2190 ---- ---- ---- ---- 304.10 -7.90 312.00 2195 ---- ---- ---- ---- 307.50 -7.80 315.30 2200 ---- ---- ---- ---- 310.80 -7.80 318.60 2205 ---- ---- ---- ---- 314.10 -7.90 322.00 2210 ---- ---- ---- ---- 317.50 -7.90 325.40 2215 ---- ---- ---- ---- 320.90 -7.90 328.80 2220 ---- ---- ---- ---- 324.30 -7.90 332.20 2225 ---- ---- ---- ---- 327.70 -7.90 335.60 2230 ---- ---- ---- ---- 331.10 -8.00 339.10 2235 ---- ---- ---- ---- 334.50 -8.10 342.60 2240 ---- ---- ---- ---- 338.00 -8.10 346.10 2245 ---- ---- ---- ---- 341.50 -8.10 349.60 2250 ---- ---- ---- ---- 345.00 -8.10 353.10 2255 ---- ---- ---- ---- 348.40 -8.20 356.60 2260 ---- ---- ---- ---- 352.00 -8.20 360.20 2265 ---- ---- ---- ---- 355.50 -8.30 363.80 2270 ---- ---- ---- ---- 359.00 -8.40 367.40 2275 ---- ---- ---- ---- 362.50 -8.50 371.00 2280 ---- ---- ---- ---- 366.10 -8.50 374.60 2285 ---- ---- ---- ---- 369.70 -8.60 378.30 2290 ---- ---- ---- ---- 373.20 -8.70 381.90 2295 ---- ---- ---- ---- 376.80 -8.80 385.60 2300 ---- ---- ---- ---- 380.40 -8.90 389.30 2305 ---- ---- ---- ---- 384.00 -9.00 393.00 2310 ---- ---- ---- ---- 387.70 -9.00 396.70 2315 ---- ---- ---- ---- 391.30 -9.10 400.40 2320 ---- ---- ---- ---- 394.90 -9.20 404.10 2325 ---- ---- ---- ---- 398.60 -9.20 407.80 2330 ---- ---- ---- ---- 402.20 -9.40 411.60 2335 ---- ---- ---- ---- 405.90 -9.50 415.40 2340 ---- ---- ---- ---- 409.60 -9.50 419.10 2345 ---- ---- ---- ---- 413.30 -9.60 422.90 2350 ---- ---- ---- ---- 417.00 -9.70 426.70 2355 ---- ---- ---- ---- 420.70 -9.80 430.50 2360 ---- ---- ---- ---- 424.40 -9.90 434.30 2365 ---- ---- ---- ---- 428.10 -10.10 438.20 2370 ---- ---- ---- ---- 431.90 -10.10 442.00 2375 ---- ---- ---- ---- 435.60 -10.20 445.80 2380 ---- ---- ---- ---- 439.40 -10.30 449.70 2385 ---- ---- ---- ---- 443.20 -10.30 453.50 2390 ---- ---- ---- ---- 447.00 -10.40 457.40 2400 ---- ---- ---- ---- 454.50 -10.70 465.20 2410 ---- ---- ---- ---- 462.20 -10.80 473.00 2420 ---- ---- ---- ---- 469.80 -11.00 480.80 2425 ---- ---- ---- ---- 473.70 -11.10 484.80 2430 ---- ---- ---- ---- 477.50 -11.20 488.70 2440 ---- ---- ---- ---- 485.30 -11.30 496.60 2450 ---- ---- ---- ---- 493.00 -11.50 504.50 2460 ---- ---- ---- ---- 500.80 -11.70 512.50 2470 ---- ---- ---- ---- 508.60 -11.90 520.50 2475 ---- ---- ---- ---- 512.60 -11.90 524.50 2480 ---- ---- ---- ---- 516.50 -12.00 528.50 2500 ---- ---- ---- ---- 532.30 -12.40 544.70 2525 ---- ---- ---- ---- 552.30 -12.80 565.10 2550 ---- ---- ---- ---- 572.40 -13.20 585.60 2575 ---- ---- ---- ---- 592.70 -13.60 606.30 2600 ---- ---- ---- ---- 613.20 -14.00 627.20 2625 ---- ---- ---- ---- 633.90 -14.30 648.20 2650 ---- ---- ---- ---- 654.70 -14.70 669.40 2675 ---- ---- ---- ---- 675.60 -15.10 690.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 65.60 +10.20 55.40 1375 ---- ---- ---- ---- 68.80 +9.80 59.00 1400 ---- ---- ---- ---- 72.10 +9.40 62.70 1425 ---- ---- ---- ---- 75.50 +9.00 66.50 1450 ---- ---- ---- ---- 79.00 +8.40 70.60 1475 ---- ---- ---- ---- 82.60 +7.90 74.70 1500 ---- ---- ---- ---- 86.30 +7.30 79.00 1525 ---- ---- ---- ---- 90.10 +6.60 83.50 1550 ---- ---- ---- ---- 94.00 +5.80 88.20 1560 ---- ---- ---- ---- 95.60 +5.50 90.10 1570 ---- ---- ---- ---- 97.20 +5.20 92.00 1575 ---- ---- ---- ---- 98.00 +5.00 93.00 1580 ---- ---- ---- ---- 98.80 +4.80 94.00 1590 ---- ---- ---- ---- 100.50 +4.50 96.00 1600 ---- ---- ---- ---- 102.10 +4.10 98.00 1610 ---- ---- ---- ---- 103.80 +3.70 100.10 1620 ---- ---- ---- ---- 105.50 +3.40 102.10 1625 ---- ---- ---- ---- 106.40 +3.20 103.20 1630 ---- ---- ---- ---- 107.20 +2.90 104.30 1640 ---- ---- ---- ---- 109.00 +2.60 106.40 1650 ---- ---- ---- ---- 110.70 +2.10 108.60 1655 ---- ---- ---- ---- 111.60 +1.90 109.70 1660 ---- ---- ---- ---- 112.50 +1.70 110.80 1665 ---- ---- ---- ---- 113.40 +1.50 111.90 1670 ---- ---- ---- ---- 114.30 +1.30 113.00 1675 ---- ---- ---- ---- 115.30 +1.20 114.10 1680 ---- ---- ---- ---- 116.20 +.90 115.30 1685 ---- ---- ---- ---- 117.10 +.70 116.40 1690 ---- ---- ---- ---- 118.10 +.60 117.50 1695 ---- ---- ---- ---- 119.00 +.30 118.70 1700 ---- ---- ---- ---- 120.00 +.10 119.90 1705 ---- ---- ---- ---- 120.90 -.10 121.00 1710 ---- ---- ---- ---- 121.90 -.30 122.20 1715 ---- ---- ---- ---- 122.90 -.50 123.40 1720 ---- ---- ---- ---- 123.90 -.70 124.60 1725 ---- ---- ---- ---- 124.90 -.90 125.80 1730 ---- ---- ---- ---- 125.90 -1.10 127.00 1735 ---- ---- ---- ---- 126.90 -1.30 128.20 1740 ---- ---- ---- ---- 127.90 -1.60 129.50 1745 ---- ---- ---- ---- 129.00 -1.70 130.70 1750 ---- ---- ---- ---- 130.00 -2.00 132.00 1755 ---- ---- ---- ---- 131.10 -2.10 133.20 1760 ---- ---- ---- ---- 132.20 -2.30 134.50 1765 ---- ---- ---- ---- 133.30 -2.50 135.80 1770 ---- ---- ---- ---- 134.40 -2.60 137.00 1775 ---- ---- ---- ---- 135.50 -2.80 138.30 1780 ---- ---- ---- ---- 136.60 -3.00 139.60 1785 ---- ---- ---- ---- 137.80 -3.10 140.90 1790 ---- ---- ---- ---- 138.90 -3.40 142.30 1795 ---- ---- ---- ---- 140.10 -3.50 143.60 1800 ---- ---- ---- ---- 141.30 -3.60 144.90 1805 ---- ---- ---- ---- 142.50 -3.80 146.30 1810 ---- ---- ---- ---- 143.70 -4.00 147.70 1815 ---- ---- ---- ---- 145.00 -4.10 149.10 1820 ---- ---- ---- ---- 146.30 -4.20 150.50 1825 ---- ---- ---- ---- 147.50 -4.40 151.90 1830 ---- ---- ---- ---- 148.80 -4.50 153.30 1835 ---- ---- ---- ---- 150.20 -4.50 154.70 1840 ---- ---- ---- ---- 151.50 -4.70 156.20 1845 ---- ---- ---- ---- 152.90 -4.80 157.70 1850 ---- ---- ---- ---- 154.30 -4.90 159.20 1855 ---- ---- ---- ---- 155.70 -5.00 160.70 1860 ---- ---- ---- ---- 157.10 -5.10 162.20 1865 ---- ---- ---- ---- 158.60 -5.20 163.80 1870 ---- ---- ---- ---- 160.10 -5.20 165.30 1875 ---- ---- ---- ---- 161.60 -5.30 166.90 1880 ---- ---- ---- ---- 163.20 -5.30 168.50 1885 ---- ---- ---- ---- 164.70 -5.50 170.20 1890 ---- ---- ---- ---- 166.30 -5.50 171.80 1895 ---- ---- ---- ---- 168.00 -5.50 173.50 1900 ---- ---- ---- ---- 169.60 -5.60 175.20 1905 ---- ---- ---- ---- 171.30 -5.60 176.90 1910 ---- ---- ---- ---- 173.00 -5.70 178.70 1915 ---- ---- ---- ---- 174.70 -5.70 180.40 1920 ---- ---- ---- ---- 176.50 -5.70 182.20 1925 ---- ---- ---- ---- 178.30 -5.70 184.00 1930 ---- ---- ---- ---- 180.10 -5.80 185.90 1935 ---- ---- ---- ---- 181.90 -5.90 187.80 1940 ---- ---- ---- ---- 183.80 -5.90 189.70 1945 ---- ---- ---- ---- 185.70 -5.90 191.60 1950 ---- ---- ---- ---- 187.60 -6.00 193.60 1955 ---- ---- ---- ---- 189.60 -6.00 195.60 1960 ---- ---- ---- ---- 191.50 -6.10 197.60 1965 ---- ---- ---- ---- 193.50 -6.10 199.60 1970 ---- ---- ---- ---- 195.60 -6.10 201.70 1975 ---- ---- ---- ---- 197.70 -6.10 203.80 1980 ---- ---- ---- ---- 199.70 -6.30 206.00 1985 ---- ---- ---- ---- 201.90 -6.20 208.10 1990 ---- ---- ---- ---- 204.00 -6.30 210.30 1995 ---- ---- ---- ---- 206.20 -6.40 212.60 2000 ---- ---- ---- ---- 208.40 -6.40 214.80 2005 ---- ---- ---- ---- 210.70 -6.40 217.10 2010 ---- ---- ---- ---- 212.90 -6.60 219.50 2015 ---- ---- ---- ---- 215.20 -6.60 221.80 2020 ---- ---- ---- ---- 217.60 -6.60 224.20 2025 ---- ---- ---- ---- 219.90 -6.70 226.60 2030 ---- ---- ---- ---- 222.30 -6.70 229.00 2035 ---- ---- ---- ---- 224.70 -6.80 231.50 2040 ---- ---- ---- ---- 227.20 -6.80 234.00 2045 ---- ---- ---- ---- 229.60 -6.90 236.50 2050 ---- ---- ---- ---- 232.10 -7.00 239.10 2055 ---- ---- ---- ---- 234.70 -7.00 241.70 2060 ---- ---- ---- ---- 237.20 -7.10 244.30 2065 ---- ---- ---- ---- 239.80 -7.10 246.90 2070 ---- ---- ---- ---- 242.40 -7.20 249.60 2075 ---- ---- ---- ---- 245.10 -7.20 252.30 2080 ---- ---- ---- ---- 247.80 -7.20 255.00 2085 ---- ---- ---- ---- 250.50 -7.20 257.70 2090 ---- ---- ---- ---- 253.20 -7.30 260.50 2095 ---- ---- ---- ---- 256.00 -7.30 263.30 2100 ---- ---- ---- ---- 258.80 -7.40 266.20 2105 ---- ---- ---- ---- 261.60 -7.40 269.00 2110 ---- ---- ---- ---- 264.50 -7.40 271.90 2115 ---- ---- ---- ---- 267.30 -7.50 274.80 2120 ---- ---- ---- ---- 270.30 -7.40 277.70 2125 ---- ---- ---- ---- 273.20 -7.50 280.70 2130 ---- ---- ---- ---- 276.20 -7.50 283.70 2135 ---- ---- ---- ---- 279.20 -7.50 286.70 2140 ---- ---- ---- ---- 282.20 -7.50 289.70 2145 ---- ---- ---- ---- 285.30 -7.50 292.80 2150 ---- ---- ---- ---- 288.30 -7.60 295.90 2155 ---- ---- ---- ---- 291.40 -7.60 299.00 2160 ---- ---- ---- ---- 294.60 -7.60 302.20 2165 ---- ---- ---- ---- 297.70 -7.60 305.30 2170 ---- ---- ---- ---- 300.90 -7.60 308.50 2175 ---- ---- ---- ---- 304.10 -7.60 311.70 2180 ---- ---- ---- ---- 307.40 -7.50 314.90 2185 ---- ---- ---- ---- 310.60 -7.60 318.20 2190 ---- ---- ---- ---- 313.90 -7.60 321.50 2195 ---- ---- ---- ---- 317.20 -7.60 324.80 2200 ---- ---- ---- ---- 320.50 -7.60 328.10 2205 ---- ---- ---- ---- 323.80 -7.60 331.40 2210 ---- ---- ---- ---- 327.20 -7.60 334.80 2215 ---- ---- ---- ---- 330.50 -7.70 338.20 2220 ---- ---- ---- ---- 333.90 -7.70 341.60 2225 ---- ---- ---- ---- 337.30 -7.70 345.00 2230 ---- ---- ---- ---- 340.70 -7.70 348.40 2235 ---- ---- ---- ---- 344.20 -7.70 351.90 2240 ---- ---- ---- ---- 347.60 -7.80 355.40 2245 ---- ---- ---- ---- 351.10 -7.80 358.90 2250 ---- ---- ---- ---- 354.60 -7.80 362.40 2255 ---- ---- ---- ---- 358.10 -7.80 365.90 2260 ---- ---- ---- ---- 361.60 -7.90 369.50 2265 ---- ---- ---- ---- 365.10 -7.90 373.00 2270 ---- ---- ---- ---- 368.60 -8.00 376.60 2275 ---- ---- ---- ---- 372.20 -8.00 380.20 2280 ---- ---- ---- ---- 375.70 -8.10 383.80 2285 ---- ---- ---- ---- 379.30 -8.20 387.50 2290 ---- ---- ---- ---- 382.90 -8.20 391.10 2295 ---- ---- ---- ---- 386.40 -8.30 394.70 2300 ---- ---- ---- ---- 390.00 -8.40 398.40 2305 ---- ---- ---- ---- 393.60 -8.50 402.10 2310 ---- ---- ---- ---- 397.30 -8.50 405.80 2315 ---- ---- ---- ---- 400.90 -8.60 409.50 2320 ---- ---- ---- ---- 404.50 -8.70 413.20 2325 ---- ---- ---- ---- 408.20 -8.80 417.00 2330 ---- ---- ---- ---- 411.80 -8.90 420.70 2335 ---- ---- ---- ---- 415.50 -9.00 424.50 2340 ---- ---- ---- ---- 419.20 -9.00 428.20 2345 ---- ---- ---- ---- 422.80 -9.20 432.00 2350 ---- ---- ---- ---- 426.50 -9.30 435.80 2355 ---- ---- ---- ---- 430.20 -9.40 439.60 2360 ---- ---- ---- ---- 434.00 -9.40 443.40 2365 ---- ---- ---- ---- 437.70 -9.50 447.20 2370 ---- ---- ---- ---- 441.40 -9.60 451.00 2375 ---- ---- ---- ---- 445.20 -9.70 454.90 2380 ---- ---- ---- ---- 448.90 -9.80 458.70 2385 ---- ---- ---- ---- 452.70 -9.90 462.60 2390 ---- ---- ---- ---- 456.40 -10.00 466.40 2395 ---- ---- ---- ---- 460.20 -10.10 470.30 2400 ---- ---- ---- ---- 464.00 -10.20 474.20 2410 ---- ---- ---- ---- 471.60 -10.40 482.00 2420 ---- ---- ---- ---- 479.30 -10.50 489.80 2425 ---- ---- ---- ---- 483.10 -10.60 493.70 2430 ---- ---- ---- ---- 486.90 -10.70 497.60 2440 ---- ---- ---- ---- 494.60 -10.90 505.50 2450 ---- ---- ---- ---- 502.40 -11.00 513.40 2460 ---- ---- ---- ---- 510.20 -11.20 521.40 2470 ---- ---- ---- ---- 518.00 -11.30 529.30 2475 ---- ---- ---- ---- 521.90 -11.40 533.30 2480 ---- ---- ---- ---- 525.80 -11.60 537.40 2490 ---- ---- ---- ---- 533.70 -11.70 545.40 2500 ---- ---- ---- ---- 541.60 -11.90 553.50 2525 ---- ---- ---- ---- 561.50 -12.30 573.80 2550 ---- ---- ---- ---- 581.50 -12.70 594.20 2575 ---- ---- ---- ---- 601.80 -13.10 614.90 2600 ---- ---- ---- ---- 622.20 -13.50 635.70 2625 ---- ---- ---- ---- 642.70 -13.90 656.60 2650 ---- ---- ---- ---- 663.40 -14.30 677.70 2675 ---- ---- ---- ---- 684.30 -14.70 699.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 74.10 +6.80 67.30 1400 ---- ---- ---- ---- 77.80 +6.60 71.20 1425 ---- ---- ---- ---- 81.50 +6.30 75.20 1450 ---- ---- ---- ---- 85.40 +6.00 79.40 1475 ---- ---- ---- ---- 89.30 +5.60 83.70 1500 ---- ---- ---- ---- 93.40 +5.20 88.20 1525 ---- ---- ---- ---- 97.60 +4.80 92.80 1550 ---- ---- ---- ---- 101.90 +4.30 97.60 1570 ---- ---- ---- ---- 105.40 +3.80 101.60 1575 ---- ---- ---- ---- 106.30 +3.70 102.60 1580 ---- ---- ---- ---- 107.20 +3.60 103.60 1590 ---- ---- ---- ---- 109.00 +3.40 105.60 1600 ---- ---- ---- ---- 110.80 +3.10 107.70 1610 ---- ---- ---- ---- 112.70 +2.90 109.80 1620 ---- ---- ---- ---- 114.50 +2.60 111.90 1625 ---- ---- ---- ---- 115.50 +2.50 113.00 1630 ---- ---- ---- ---- 116.40 +2.30 114.10 1640 ---- ---- ---- ---- 118.30 +2.10 116.20 1650 ---- ---- ---- ---- 120.30 +1.90 118.40 1660 ---- ---- ---- ---- 122.20 +1.60 120.60 1670 ---- ---- ---- ---- 124.20 +1.30 122.90 1675 ---- ---- ---- ---- 125.20 +1.20 124.00 1680 ---- ---- ---- ---- 126.20 +1.00 125.20 1685 ---- ---- ---- ---- 127.20 +.90 126.30 1690 ---- ---- ---- ---- 128.20 +.70 127.50 1695 ---- ---- ---- ---- 129.30 +.60 128.70 1700 ---- ---- ---- ---- 130.30 +.50 129.80 1705 ---- ---- ---- ---- 131.30 +.30 131.00 1710 ---- ---- ---- ---- 132.40 +.20 132.20 1715 ---- ---- ---- ---- 133.40 UNCH 133.40 1720 ---- ---- ---- ---- 134.40 -.20 134.60 1725 ---- ---- ---- ---- 135.50 -.30 135.80 1730 ---- ---- ---- ---- 136.60 -.40 137.00 1735 ---- ---- ---- ---- 137.60 -.70 138.30 1740 ---- ---- ---- ---- 138.70 -.80 139.50 1745 ---- ---- ---- ---- 139.80 -.90 140.70 1750 ---- ---- ---- ---- 140.90 -1.10 142.00 1755 ---- ---- ---- ---- 141.90 -1.30 143.20 1760 ---- ---- ---- ---- 143.00 -1.50 144.50 1765 ---- ---- ---- ---- 144.10 -1.70 145.80 1770 ---- ---- ---- ---- 145.30 -1.70 147.00 1775 ---- ---- ---- ---- 146.40 -1.90 148.30 1780 ---- ---- ---- ---- 147.50 -2.10 149.60 1785 ---- ---- ---- ---- 148.60 -2.30 150.90 1790 ---- ---- ---- ---- 149.80 -2.40 152.20 1795 ---- ---- ---- ---- 150.90 -2.70 153.60 1800 ---- ---- ---- ---- 152.10 -2.80 154.90 1805 ---- ---- ---- ---- 153.20 -3.00 156.20 1810 ---- ---- ---- ---- 154.40 -3.20 157.60 1815 ---- ---- ---- ---- 155.60 -3.30 158.90 1820 ---- ---- ---- ---- 156.80 -3.50 160.30 1825 ---- ---- ---- ---- 158.10 -3.60 161.70 1830 ---- ---- ---- ---- 159.30 -3.80 163.10 1835 ---- ---- ---- ---- 160.60 -3.90 164.50 1840 ---- ---- ---- ---- 161.80 -4.10 165.90 1845 ---- ---- ---- ---- 163.10 -4.30 167.40 1850 ---- ---- ---- ---- 164.40 -4.40 168.80 1855 ---- ---- ---- ---- 165.80 -4.50 170.30 1860 ---- ---- ---- ---- 167.10 -4.70 171.80 1865 ---- ---- ---- ---- 168.50 -4.80 173.30 1870 ---- ---- ---- ---- 169.90 -4.90 174.80 1875 ---- ---- ---- ---- 171.30 -5.00 176.30 1880 ---- ---- ---- ---- 172.80 -5.10 177.90 1885 ---- ---- ---- ---- 174.30 -5.10 179.40 1890 ---- ---- ---- ---- 175.80 -5.20 181.00 1895 ---- ---- ---- ---- 177.30 -5.30 182.60 1900 ---- ---- ---- ---- 178.80 -5.50 184.30 1905 ---- ---- ---- ---- 180.40 -5.50 185.90 1910 ---- ---- ---- ---- 182.00 -5.60 187.60 1915 ---- ---- ---- ---- 183.70 -5.60 189.30 1920 ---- ---- ---- ---- 185.30 -5.70 191.00 1925 ---- ---- ---- ---- 187.00 -5.80 192.80 1930 ---- ---- ---- ---- 188.80 -5.70 194.50 1935 ---- ---- ---- ---- 190.50 -5.80 196.30 1940 ---- ---- ---- ---- 192.30 -5.90 198.20 1945 ---- ---- ---- ---- 194.10 -5.90 200.00 1950 ---- ---- ---- ---- 195.90 -6.00 201.90 1955 ---- ---- ---- ---- 197.80 -6.00 203.80 1960 ---- ---- ---- ---- 199.70 -6.00 205.70 1965 ---- ---- ---- ---- 201.60 -6.10 207.70 1970 ---- ---- ---- ---- 203.60 -6.00 209.60 1975 ---- ---- ---- ---- 205.50 -6.20 211.70 1980 ---- ---- ---- ---- 207.50 -6.20 213.70 1985 ---- ---- ---- ---- 209.60 -6.20 215.80 1990 ---- ---- ---- ---- 211.60 -6.30 217.90 1995 ---- ---- ---- ---- 213.70 -6.30 220.00 2000 ---- ---- ---- ---- 215.90 -6.30 222.20 2005 ---- ---- ---- ---- 218.00 -6.40 224.40 2010 ---- ---- ---- ---- 220.20 -6.40 226.60 2015 ---- ---- ---- ---- 222.40 -6.50 228.90 2020 ---- ---- ---- ---- 224.70 -6.50 231.20 2025 ---- ---- ---- ---- 226.90 -6.60 233.50 2030 ---- ---- ---- ---- 229.20 -6.60 235.80 2035 ---- ---- ---- ---- 231.60 -6.60 238.20 2040 ---- ---- ---- ---- 233.90 -6.70 240.60 2045 ---- ---- ---- ---- 236.30 -6.80 243.10 2050 ---- ---- ---- ---- 238.70 -6.80 245.50 2055 ---- ---- ---- ---- 241.20 -6.80 248.00 2060 ---- ---- ---- ---- 243.70 -6.80 250.50 2065 ---- ---- ---- ---- 246.20 -6.90 253.10 2070 ---- ---- ---- ---- 248.70 -7.00 255.70 2075 ---- ---- ---- ---- 251.30 -7.00 258.30 2080 ---- ---- ---- ---- 253.90 -7.00 260.90 2085 ---- ---- ---- ---- 256.50 -7.10 263.60 2090 ---- ---- ---- ---- 259.20 -7.10 266.30 2095 ---- ---- ---- ---- 261.90 -7.10 269.00 2100 ---- ---- ---- ---- 264.60 -7.20 271.80 2105 ---- ---- ---- ---- 267.30 -7.20 274.50 2110 ---- ---- ---- ---- 270.10 -7.30 277.40 2115 ---- ---- ---- ---- 272.90 -7.30 280.20 2120 ---- ---- ---- ---- 275.70 -7.30 283.00 2125 ---- ---- ---- ---- 278.60 -7.30 285.90 2130 ---- ---- ---- ---- 281.50 -7.30 288.80 2135 ---- ---- ---- ---- 284.40 -7.40 291.80 2140 ---- ---- ---- ---- 287.40 -7.30 294.70 2145 ---- ---- ---- ---- 290.30 -7.40 297.70 2150 ---- ---- ---- ---- 293.30 -7.40 300.70 2155 ---- ---- ---- ---- 296.40 -7.40 303.80 2160 ---- ---- ---- ---- 299.40 -7.40 306.80 2165 ---- ---- ---- ---- 302.50 -7.40 309.90 2170 ---- ---- ---- ---- 305.60 -7.40 313.00 2175 ---- ---- ---- ---- 308.80 -7.40 316.20 2180 ---- ---- ---- ---- 311.90 -7.40 319.30 2185 ---- ---- ---- ---- 315.10 -7.40 322.50 2190 ---- ---- ---- ---- 318.40 -7.30 325.70 2195 ---- ---- ---- ---- 321.60 -7.30 328.90 2200 ---- ---- ---- ---- 324.80 -7.40 332.20 2205 ---- ---- ---- ---- 328.10 -7.40 335.50 2210 ---- ---- ---- ---- 331.40 -7.40 338.80 2215 ---- ---- ---- ---- 334.80 -7.30 342.10 2220 ---- ---- ---- ---- 338.10 -7.30 345.40 2225 ---- ---- ---- ---- 341.50 -7.30 348.80 2230 ---- ---- ---- ---- 344.80 -7.30 352.10 2235 ---- ---- ---- ---- 348.20 -7.30 355.50 2240 ---- ---- ---- ---- 351.70 -7.30 359.00 2245 ---- ---- ---- ---- 355.10 -7.30 362.40 2250 ---- ---- ---- ---- 358.50 -7.40 365.90 2255 ---- ---- ---- ---- 362.00 -7.30 369.30 2260 ---- ---- ---- ---- 365.50 -7.30 372.80 2265 ---- ---- ---- ---- 369.00 -7.30 376.30 2270 ---- ---- ---- ---- 372.50 -7.40 379.90 2275 ---- ---- ---- ---- 376.00 -7.40 383.40 2280 ---- ---- ---- ---- 379.50 -7.50 387.00 2285 ---- ---- ---- ---- 383.10 -7.50 390.60 2290 ---- ---- ---- ---- 386.60 -7.60 394.20 2295 ---- ---- ---- ---- 390.20 -7.60 397.80 2300 ---- ---- ---- ---- 393.80 -7.60 401.40 2305 ---- ---- ---- ---- 397.40 -7.70 405.10 2310 ---- ---- ---- ---- 400.90 -7.90 408.80 2315 ---- ---- ---- ---- 404.60 -7.80 412.40 2320 ---- ---- ---- ---- 408.20 -7.90 416.10 2325 ---- ---- ---- ---- 411.80 -8.00 419.80 2330 ---- ---- ---- ---- 415.40 -8.20 423.60 2335 ---- ---- ---- ---- 419.10 -8.20 427.30 2340 ---- ---- ---- ---- 422.70 -8.40 431.10 2345 ---- ---- ---- ---- 426.40 -8.40 434.80 2350 ---- ---- ---- ---- 430.10 -8.50 438.60 2355 ---- ---- ---- ---- 433.70 -8.70 442.40 2360 ---- ---- ---- ---- 437.40 -8.80 446.20 2365 ---- ---- ---- ---- 441.10 -8.90 450.00 2370 ---- ---- ---- ---- 444.90 -9.00 453.90 2375 ---- ---- ---- ---- 448.60 -9.10 457.70 2380 ---- ---- ---- ---- 452.30 -9.30 461.60 2385 ---- ---- ---- ---- 456.00 -9.40 465.40 2390 ---- ---- ---- ---- 459.80 -9.50 469.30 2395 ---- ---- ---- ---- 463.60 -9.60 473.20 2400 ---- ---- ---- ---- 467.30 -9.80 477.10 2405 ---- ---- ---- ---- 471.10 -9.90 481.00 2410 ---- ---- ---- ---- 474.90 -10.00 484.90 2420 ---- ---- ---- ---- 482.50 -10.30 492.80 2425 ---- ---- ---- ---- 486.30 -10.40 496.70 2430 ---- ---- ---- ---- 490.10 -10.60 500.70 2440 ---- ---- ---- ---- 497.80 -10.80 508.60 2450 ---- ---- ---- ---- 505.40 -11.20 516.60 2460 ---- ---- ---- ---- 513.20 -11.40 524.60 2470 ---- ---- ---- ---- 520.90 -11.80 532.70 2475 ---- ---- ---- ---- 524.80 -11.90 536.70 2480 ---- ---- ---- ---- 528.70 -12.10 540.80 2490 ---- ---- ---- ---- 536.50 -12.40 548.90 2500 ---- ---- ---- ---- 544.40 -12.70 557.10 2525 ---- ---- ---- ---- 564.20 -13.40 577.60 2550 ---- ---- ---- ---- 584.10 -14.20 598.30 2575 ---- ---- ---- ---- 604.20 -15.00 619.20 2600 ---- ---- ---- ---- 624.50 -15.80 640.30 2625 ---- ---- ---- ---- 644.90 -16.60 661.50 2650 ---- ---- ---- ---- 665.50 -17.30 682.80 2675 ---- ---- ---- ---- 686.30 -18.00 704.30 2700 ---- ---- ---- ---- 707.10 -18.80 725.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 87.20 +7.60 79.60 1425 ---- ---- ---- ---- 91.10 +7.30 83.80 1450 ---- ---- ---- ---- 95.10 +6.90 88.20 1475 ---- ---- ---- ---- 99.20 +6.50 92.70 1500 ---- ---- ---- ---- 103.40 +6.00 97.40 1525 ---- ---- ---- ---- 107.70 +5.50 102.20 1550 ---- ---- ---- ---- 112.10 +5.00 107.10 1575 ---- ---- ---- ---- 116.60 +4.40 112.20 1580 ---- ---- ---- ---- 117.50 +4.30 113.20 1590 ---- ---- ---- ---- 119.40 +4.10 115.30 1600 ---- ---- ---- ---- 121.30 +3.90 117.40 1610 ---- ---- ---- ---- 123.20 +3.60 119.60 1620 ---- ---- ---- ---- 125.10 +3.40 121.70 1625 ---- ---- ---- ---- 126.00 +3.20 122.80 1630 ---- ---- ---- ---- 127.00 +3.10 123.90 1640 ---- ---- ---- ---- 128.90 +2.80 126.10 1650 ---- ---- ---- ---- 130.90 +2.50 128.40 1660 ---- ---- ---- ---- 132.90 +2.20 130.70 1670 ---- ---- ---- ---- 134.90 +2.00 132.90 1675 ---- ---- ---- ---- 135.90 +1.80 134.10 1680 ---- ---- ---- ---- 136.90 +1.60 135.30 1685 ---- ---- ---- ---- 137.90 +1.50 136.40 1690 ---- ---- ---- ---- 138.90 +1.30 137.60 1695 ---- ---- ---- ---- 140.00 +1.20 138.80 1700 ---- ---- ---- ---- 141.00 +1.00 140.00 1705 ---- ---- ---- ---- 142.00 +.80 141.20 1710 ---- ---- ---- ---- 143.10 +.70 142.40 1715 ---- ---- ---- ---- 144.10 +.50 143.60 1720 ---- ---- ---- ---- 145.20 +.40 144.80 1725 ---- ---- ---- ---- 146.30 +.30 146.00 1730 ---- ---- ---- ---- 147.30 UNCH 147.30 1735 ---- ---- ---- ---- 148.40 -.10 148.50 1740 ---- ---- ---- ---- 149.50 -.20 149.70 1745 ---- ---- ---- ---- 150.50 -.50 151.00 1750 ---- ---- ---- ---- 151.60 -.70 152.30 1755 ---- ---- ---- ---- 152.70 -.80 153.50 1760 ---- ---- ---- ---- 153.80 -1.00 154.80 1765 ---- ---- ---- ---- 154.90 -1.20 156.10 1770 ---- ---- ---- ---- 156.00 -1.40 157.40 1775 ---- ---- ---- ---- 157.20 -1.40 158.60 1780 ---- ---- ---- ---- 158.30 -1.60 159.90 1785 ---- ---- ---- ---- 159.40 -1.90 161.30 1790 ---- ---- ---- ---- 160.50 -2.10 162.60 1795 ---- ---- ---- ---- 161.70 -2.20 163.90 1800 ---- ---- ---- ---- 162.80 -2.40 165.20 1805 ---- ---- ---- ---- 164.00 -2.60 166.60 1810 ---- ---- ---- ---- 165.20 -2.70 167.90 1815 ---- ---- ---- ---- 166.30 -3.00 169.30 1820 ---- ---- ---- ---- 167.50 -3.10 170.60 1825 ---- ---- ---- ---- 168.70 -3.30 172.00 1830 ---- ---- ---- ---- 170.00 -3.40 173.40 1835 ---- ---- ---- ---- 171.20 -3.60 174.80 1840 ---- ---- ---- ---- 172.50 -3.70 176.20 1845 ---- ---- ---- ---- 173.70 -4.00 177.70 1850 ---- ---- ---- ---- 175.00 -4.10 179.10 1855 ---- ---- ---- ---- 176.30 -4.20 180.50 1860 ---- ---- ---- ---- 177.60 -4.40 182.00 1865 ---- ---- ---- ---- 179.00 -4.50 183.50 1870 ---- ---- ---- ---- 180.40 -4.60 185.00 1875 ---- ---- ---- ---- 181.70 -4.80 186.50 1880 ---- ---- ---- ---- 183.10 -4.90 188.00 1885 ---- ---- ---- ---- 184.60 -5.00 189.60 1890 ---- ---- ---- ---- 186.00 -5.20 191.20 1895 ---- ---- ---- ---- 187.50 -5.20 192.70 1900 ---- ---- ---- ---- 189.00 -5.40 194.40 1905 ---- ---- ---- ---- 190.60 -5.40 196.00 1910 ---- ---- ---- ---- 192.20 -5.40 197.60 1915 ---- ---- ---- ---- 193.70 -5.60 199.30 1920 ---- ---- ---- ---- 195.40 -5.60 201.00 1925 ---- ---- ---- ---- 197.00 -5.70 202.70 1930 ---- ---- ---- ---- 198.70 -5.70 204.40 1935 ---- ---- ---- ---- 200.40 -5.80 206.20 1940 ---- ---- ---- ---- 202.10 -5.90 208.00 1945 ---- ---- ---- ---- 203.90 -5.90 209.80 1950 ---- ---- ---- ---- 205.70 -5.90 211.60 1955 ---- ---- ---- ---- 207.50 -5.90 213.40 1960 ---- ---- ---- ---- 209.40 -5.90 215.30 1965 ---- ---- ---- ---- 211.30 -5.90 217.20 1970 ---- ---- ---- ---- 213.20 -6.00 219.20 1975 ---- ---- ---- ---- 215.10 -6.00 221.10 1980 ---- ---- ---- ---- 217.10 -6.00 223.10 1985 ---- ---- ---- ---- 219.10 -6.00 225.10 1990 ---- ---- ---- ---- 221.10 -6.10 227.20 1995 ---- ---- ---- ---- 223.10 -6.20 229.30 2000 ---- ---- ---- ---- 225.20 -6.20 231.40 2005 ---- ---- ---- ---- 227.30 -6.20 233.50 2010 ---- ---- ---- ---- 229.50 -6.20 235.70 2015 ---- ---- ---- ---- 231.70 -6.20 237.90 2020 ---- ---- ---- ---- 233.90 -6.30 240.20 2025 ---- ---- ---- ---- 236.10 -6.30 242.40 2030 ---- ---- ---- ---- 238.40 -6.30 244.70 2035 ---- ---- ---- ---- 240.60 -6.50 247.10 2040 ---- ---- ---- ---- 243.00 -6.40 249.40 2045 ---- ---- ---- ---- 245.30 -6.50 251.80 2050 ---- ---- ---- ---- 247.70 -6.60 254.30 2055 ---- ---- ---- ---- 250.10 -6.60 256.70 2060 ---- ---- ---- ---- 252.50 -6.70 259.20 2065 ---- ---- ---- ---- 255.00 -6.70 261.70 2070 ---- ---- ---- ---- 257.50 -6.80 264.30 2075 ---- ---- ---- ---- 260.00 -6.90 266.90 2080 ---- ---- ---- ---- 262.60 -6.90 269.50 2085 ---- ---- ---- ---- 265.20 -6.90 272.10 2090 ---- ---- ---- ---- 267.80 -7.00 274.80 2095 ---- ---- ---- ---- 270.50 -7.00 277.50 2100 ---- ---- ---- ---- 273.10 -7.10 280.20 2105 ---- ---- ---- ---- 275.80 -7.20 283.00 2110 ---- ---- ---- ---- 278.60 -7.20 285.80 2115 ---- ---- ---- ---- 281.40 -7.20 288.60 2120 ---- ---- ---- ---- 284.10 -7.30 291.40 2125 ---- ---- ---- ---- 287.00 -7.30 294.30 2130 ---- ---- ---- ---- 289.80 -7.40 297.20 2135 ---- ---- ---- ---- 292.70 -7.40 300.10 2140 ---- ---- ---- ---- 295.60 -7.40 303.00 2145 ---- ---- ---- ---- 298.60 -7.30 305.90 2150 ---- ---- ---- ---- 301.50 -7.40 308.90 2155 ---- ---- ---- ---- 304.50 -7.40 311.90 2160 ---- ---- ---- ---- 307.60 -7.20 314.80 2165 ---- ---- ---- ---- 310.60 -7.20 317.80 2170 ---- ---- ---- ---- 313.70 -7.10 320.80 2175 ---- ---- ---- ---- 316.80 -7.00 323.80 2180 ---- ---- ---- ---- 320.00 -6.90 326.90 2185 ---- ---- ---- ---- 323.10 -6.80 329.90 2190 ---- ---- ---- ---- 326.30 -6.70 333.00 2195 ---- ---- ---- ---- 329.50 -6.50 336.00 2200 ---- ---- ---- ---- 332.80 -6.30 339.10 2205 ---- ---- ---- ---- 336.00 -6.20 342.20 2210 ---- ---- ---- ---- 339.30 -6.00 345.30 2215 ---- ---- ---- ---- 342.60 -5.80 348.40 2220 ---- ---- ---- ---- 345.90 -5.60 351.50 2225 ---- ---- ---- ---- 349.30 -5.30 354.60 2230 ---- ---- ---- ---- 352.70 -5.00 357.70 2235 ---- ---- ---- ---- 356.00 -4.90 360.90 2240 ---- ---- ---- ---- 359.40 -4.60 364.00 2245 ---- ---- ---- ---- 362.90 -4.30 367.20 2250 ---- ---- ---- ---- 366.30 -4.10 370.40 2255 ---- ---- ---- ---- 369.80 -3.80 373.60 2260 ---- ---- ---- ---- 373.20 -3.60 376.80 2265 ---- ---- ---- ---- 376.70 -3.30 380.00 2270 ---- ---- ---- ---- 380.20 -3.00 383.20 2275 ---- ---- ---- ---- 383.70 -2.80 386.50 2280 ---- ---- ---- ---- 387.30 -2.40 389.70 2285 ---- ---- ---- ---- 390.80 -2.10 392.90 2290 ---- ---- ---- ---- 394.30 -1.90 396.20 2295 ---- ---- ---- ---- 397.90 -1.60 399.50 2300 ---- ---- ---- ---- 401.50 -1.30 402.80 2305 ---- ---- ---- ---- 405.10 -1.00 406.10 2310 ---- ---- ---- ---- 408.70 -.70 409.40 2315 ---- ---- ---- ---- 412.30 -.40 412.70 2320 ---- ---- ---- ---- 415.90 -.10 416.00 2325 ---- ---- ---- ---- 419.50 +.20 419.30 2330 ---- ---- ---- ---- 423.10 +.40 422.70 2335 ---- ---- ---- ---- 426.80 +.80 426.00 2340 ---- ---- ---- ---- 430.40 +1.00 429.40 2345 ---- ---- ---- ---- 434.10 +1.30 432.80 2350 ---- ---- ---- ---- 437.70 +1.60 436.10 2355 ---- ---- ---- ---- 441.40 +1.90 439.50 2360 ---- ---- ---- ---- 445.10 +2.20 442.90 2370 ---- ---- ---- ---- 452.50 +2.80 449.70 2375 ---- ---- ---- ---- 456.20 +3.00 453.20 2380 ---- ---- ---- ---- 460.00 +3.40 456.60 2390 ---- ---- ---- ---- 467.40 +3.90 463.50 2400 ---- ---- ---- ---- 474.90 +4.50 470.40 2410 ---- ---- ---- ---- 482.50 +5.10 477.40 2420 ---- ---- ---- ---- 490.10 +5.70 484.40 2425 ---- ---- ---- ---- 493.90 +6.00 487.90 2430 ---- ---- ---- ---- 497.70 +6.20 491.50 2440 ---- ---- ---- ---- 505.30 +6.80 498.50 2450 ---- ---- ---- ---- 513.00 +7.30 505.70 2475 ---- ---- ---- ---- 532.30 +8.70 523.60 2500 ---- ---- ---- ---- 551.90 +10.20 541.70 2525 ---- ---- ---- ---- 571.60 +11.60 560.00 2550 ---- ---- ---- ---- 591.50 +12.90 578.60 2575 ---- ---- ---- ---- 611.50 +14.20 597.30 2600 ---- ---- ---- ---- 631.80 +15.60 616.20 2625 ---- ---- ---- ---- 652.10 +16.90 635.20 2650 ---- ---- ---- ---- 672.70 +18.20 654.50 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 139.00 +7.50 131.50 1650 ---- ---- ---- ---- 143.40 +6.30 137.10 1675 ---- ---- ---- ---- 147.90 +5.00 142.90 1700 ---- ---- ---- ---- 152.40 +3.70 148.70 1725 ---- ---- ---- ---- 157.10 +2.30 154.80 1750 ---- ---- ---- ---- 161.90 +.90 161.00 1775 ---- ---- ---- ---- 167.00 -.30 167.30 1800 ---- ---- ---- ---- 172.40 -1.40 173.80 1820 ---- ---- ---- ---- 176.90 -2.30 179.20 1825 ---- ---- ---- ---- 178.10 -2.40 180.50 1830 ---- ---- ---- ---- 179.30 -2.60 181.90 1840 ---- ---- ---- ---- 181.70 -2.90 184.60 1850 ---- ---- ---- ---- 184.20 -3.20 187.40 1860 ---- ---- ---- ---- 186.70 -3.60 190.30 1870 ---- ---- ---- ---- 189.40 -3.80 193.20 1875 ---- ---- ---- ---- 190.70 -4.00 194.70 1880 ---- ---- ---- ---- 192.10 -4.00 196.10 1890 ---- ---- ---- ---- 194.90 -4.30 199.20 1900 ---- ---- ---- ---- 197.80 -4.50 202.30 1910 ---- ---- ---- ---- 200.80 -4.60 205.40 1915 ---- ---- ---- ---- 202.30 -4.70 207.00 1920 ---- ---- ---- ---- 203.90 -4.80 208.70 1925 ---- ---- ---- ---- 205.50 -4.80 210.30 1930 ---- ---- ---- ---- 207.10 -4.90 212.00 1935 ---- ---- ---- ---- 208.70 -5.00 213.70 1940 ---- ---- ---- ---- 210.40 -5.00 215.40 1945 ---- ---- ---- ---- 212.10 -5.00 217.10 1950 ---- ---- ---- ---- 213.80 -5.10 218.90 1955 ---- ---- ---- ---- 215.50 -5.20 220.70 1960 ---- ---- ---- ---- 217.30 -5.20 222.50 1965 ---- ---- ---- ---- 219.10 -5.20 224.30 1970 ---- ---- ---- ---- 220.90 -5.30 226.20 1975 ---- ---- ---- ---- 222.80 -5.30 228.10 1980 ---- ---- ---- ---- 224.60 -5.40 230.00 1985 ---- ---- ---- ---- 226.60 -5.30 231.90 1990 ---- ---- ---- ---- 228.50 -5.40 233.90 1995 ---- ---- ---- ---- 230.50 -5.40 235.90 2000 ---- ---- ---- ---- 232.40 -5.50 237.90 2005 ---- ---- ---- ---- 234.50 -5.50 240.00 2010 ---- ---- ---- ---- 236.50 -5.60 242.10 2015 ---- ---- ---- ---- 238.60 -5.60 244.20 2020 ---- ---- ---- ---- 240.70 -5.70 246.40 2025 ---- ---- ---- ---- 242.80 -5.80 248.60 2030 ---- ---- ---- ---- 245.00 -5.80 250.80 2035 ---- ---- ---- ---- 247.20 -5.90 253.10 2040 ---- ---- ---- ---- 249.40 -5.90 255.30 2045 ---- ---- ---- ---- 251.60 -6.10 257.70 2050 ---- ---- ---- ---- 253.90 -6.10 260.00 2055 ---- ---- ---- ---- 256.20 -6.20 262.40 2060 ---- ---- ---- ---- 258.50 -6.30 264.80 2065 ---- ---- ---- ---- 260.90 -6.30 267.20 2070 ---- ---- ---- ---- 263.30 -6.40 269.70 2075 ---- ---- ---- ---- 265.70 -6.50 272.20 2080 ---- ---- ---- ---- 268.20 -6.50 274.70 2085 ---- ---- ---- ---- 270.70 -6.50 277.20 2090 ---- ---- ---- ---- 273.20 -6.60 279.80 2095 ---- ---- ---- ---- 275.70 -6.70 282.40 2100 ---- ---- ---- ---- 278.30 -6.80 285.10 2105 ---- ---- ---- ---- 280.90 -6.80 287.70 2110 ---- ---- ---- ---- 283.50 -6.90 290.40 2115 ---- ---- ---- ---- 286.20 -7.00 293.20 2120 ---- ---- ---- ---- 288.90 -7.00 295.90 2125 ---- ---- ---- ---- 291.60 -7.10 298.70 2130 ---- ---- ---- ---- 294.30 -7.20 301.50 2135 ---- ---- ---- ---- 297.10 -7.20 304.30 2140 ---- ---- ---- ---- 299.90 -7.30 307.20 2145 ---- ---- ---- ---- 302.80 -7.30 310.10 2150 ---- ---- ---- ---- 305.60 -7.40 313.00 2155 ---- ---- ---- ---- 308.50 -7.40 315.90 2160 ---- ---- ---- ---- 311.40 -7.50 318.90 2165 ---- ---- ---- ---- 314.40 -7.50 321.90 2170 ---- ---- ---- ---- 317.40 -7.50 324.90 2175 ---- ---- ---- ---- 320.40 -7.60 328.00 2180 ---- ---- ---- ---- 323.50 -7.50 331.00 2185 ---- ---- ---- ---- 326.50 -7.60 334.10 2190 ---- ---- ---- ---- 329.60 -7.60 337.20 2195 ---- ---- ---- ---- 332.80 -7.60 340.40 2200 ---- ---- ---- ---- 335.90 -7.70 343.60 2205 ---- ---- ---- ---- 339.10 -7.60 346.70 2210 ---- ---- ---- ---- 342.30 -7.70 350.00 2215 ---- ---- ---- ---- 345.60 -7.60 353.20 2220 ---- ---- ---- ---- 348.90 -7.60 356.50 2225 ---- ---- ---- ---- 352.10 -7.60 359.70 2230 ---- ---- ---- ---- 355.40 -7.60 363.00 2235 ---- ---- ---- ---- 358.80 -7.60 366.40 2240 ---- ---- ---- ---- 362.10 -7.60 369.70 2245 ---- ---- ---- ---- 365.50 -7.60 373.10 2250 ---- ---- ---- ---- 368.90 -7.60 376.50 2255 ---- ---- ---- ---- 372.30 -7.60 379.90 2260 ---- ---- ---- ---- 375.80 -7.50 383.30 2265 ---- ---- ---- ---- 379.20 -7.60 386.80 2270 ---- ---- ---- ---- 382.70 -7.50 390.20 2275 ---- ---- ---- ---- 386.20 -7.50 393.70 2280 ---- ---- ---- ---- 389.70 -7.50 397.20 2285 ---- ---- ---- ---- 393.20 -7.60 400.80 2290 ---- ---- ---- ---- 396.70 -7.60 404.30 2295 ---- ---- ---- ---- 400.30 -7.60 407.90 2300 ---- ---- ---- ---- 403.80 -7.60 411.40 2305 ---- ---- ---- ---- 407.40 -7.60 415.00 2310 ---- ---- ---- ---- 411.00 -7.70 418.70 2315 ---- ---- ---- ---- 414.50 -7.80 422.30 2320 ---- ---- ---- ---- 418.10 -7.80 425.90 2325 ---- ---- ---- ---- 421.80 -7.80 429.60 2330 ---- ---- ---- ---- 425.40 -7.90 433.30 2335 ---- ---- ---- ---- 429.00 -8.00 437.00 2340 ---- ---- ---- ---- 432.60 -8.10 440.70 2345 ---- ---- ---- ---- 436.30 -8.10 444.40 2350 ---- ---- ---- ---- 440.00 -8.20 448.20 2355 ---- ---- ---- ---- 443.60 -8.30 451.90 2360 ---- ---- ---- ---- 447.30 -8.40 455.70 2365 ---- ---- ---- ---- 451.00 -8.50 459.50 2370 ---- ---- ---- ---- 454.70 -8.60 463.30 2375 ---- ---- ---- ---- 458.40 -8.70 467.10 2380 ---- ---- ---- ---- 462.10 -8.80 470.90 2390 ---- ---- ---- ---- 469.50 -9.10 478.60 2400 ---- ---- ---- ---- 477.00 -9.30 486.30 2410 ---- ---- ---- ---- 484.50 -9.60 494.10 2420 ---- ---- ---- ---- 492.10 -9.80 501.90 2425 ---- ---- ---- ---- 495.90 -9.90 505.80 2430 ---- ---- ---- ---- 499.70 -10.10 509.80 2440 ---- ---- ---- ---- 507.30 -10.40 517.70 2450 ---- ---- ---- ---- 515.00 -10.60 525.60 2460 ---- ---- ---- ---- 522.60 -11.00 533.60 2470 ---- ---- ---- ---- 530.40 -11.20 541.60 2475 ---- ---- ---- ---- 534.20 -11.40 545.60 2500 ---- ---- ---- ---- 553.70 -12.10 565.80 2525 ---- ---- ---- ---- 573.30 -13.00 586.30 2550 ---- ---- ---- ---- 593.10 -13.80 606.90 2575 ---- ---- ---- ---- 613.10 -14.60 627.70 2600 ---- ---- ---- ---- 633.30 -15.40 648.70 2625 ---- ---- ---- ---- 653.60 -16.20 669.80 2650 ---- ---- ---- ---- 674.10 -17.00 691.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22694 12153 224955 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 235.60B ---- 235.50B 230.50 +19.90 210.60 1690 ---- 230.60B ---- 230.50B 225.50 +19.90 205.60 1695 ---- 225.60B ---- 225.50B 220.50 +19.90 200.60 1700 ---- 221.40B ---- 221.20B 215.50 +19.80 195.70 1705 ---- 215.60B ---- 215.50B 210.60 +19.90 190.70 1710 ---- 210.60B ---- 210.40B 205.60 +19.80 185.80 1715 ---- 205.80B ---- 205.60B 200.60 +19.80 180.80 1720 ---- 200.70B ---- 200.60B 195.60 +19.70 175.90 1725 ---- 196.40B ---- 196.40B 190.70 +19.80 170.90 1730 ---- 190.90B ---- 190.90B 185.70 +19.70 166.00 1735 ---- 185.90B ---- 185.90B 180.80 +19.70 161.10 1740 ---- 180.90B ---- 180.80B 175.80 +19.60 156.20 1745 ---- 176.00B ---- 176.00B 170.90 +19.60 151.30 1750 ---- 171.60B ---- 171.60B 165.90 +19.50 146.40 1755 ---- 166.10B ---- 166.10B 161.00 +19.40 141.60 1760 ---- 161.10B ---- 161.10B 156.10 +19.40 136.70 1765 ---- 156.20B ---- 156.20B 151.20 +19.30 131.90 1770 ---- 151.30B ---- 151.30B 146.30 +19.20 127.10 1775 ---- 147.00B ---- 146.90B 141.40 +19.10 122.30 1780 ---- 141.50B ---- 141.50B 136.50 +19.00 117.50 1785 ---- 136.60B ---- 136.60B 131.70 +18.90 112.80 1790 ---- 131.80B ---- 131.80B 126.80 +18.70 108.10 1795 ---- 127.00B ---- 127.00B 122.00 +18.50 103.50 1800 ---- 122.70B ---- 122.60B 117.20 +18.40 98.80 1805 ---- 117.40B ---- 117.40B 112.40 +18.10 94.30 1810 ---- 112.60B ---- 112.60B 107.70 +17.90 55 89.80 1815 ---- 107.80B ---- 107.80B 103.00 +17.70 85.30 1820 ---- 103.10B ---- 103.10B 98.30 +17.30 81.00 1825 ---- 99.10B ---- 99.00B 93.70 +17.00 76.70 1830 ---- 94.20B ---- 94.20B 89.10 +16.60 72.50 1835 ---- 89.90B ---- 89.90B 84.60 +16.20 68.40 1840 ---- 85.40B ---- 85.40B 80.10 +15.70 64.40 1845 ---- 81.00B ---- 80.90B 75.70 +15.20 60.50 1850 ---- 76.60B ---- 76.60B 71.40 +14.70 56.70 1855 ---- 72.40B ---- 72.30B 67.20 +14.20 53.00 1860 ---- 68.20B ---- 68.20B 63.10 +13.60 49.50 1865 60.50 64.10B 60.50 62.40B 59.10 +13.00 1 46.10 1 1 1870 ---- 60.10B ---- 60.10B 55.20 +12.30 42.90 1875 ---- 56.30B ---- 56.30B 51.40 +11.60 39.80 40 1880 ---- 52.50B ---- 52.50B 47.80 +10.90 36.90 1885 ---- 48.90B ---- 48.90B 44.40 +10.30 34.10 1890 ---- 45.50B ---- 45.50B 41.10 +9.70 31.40 1 1895 ---- 42.20B ---- 42.20B 37.90 +9.00 28.90 1900 ---- 39.00B ---- 39.00B 34.90 +8.30 26.60 1905 30.00 36.00B 30.00 32.20A 32.10 +7.70 5 24.40 1910 27.90 33.20B 22.20A 22.20A 29.40 +7.10 16 22.30 1915 ---- 30.50B 20.20A 30.50B 26.90 +6.50 5 20.40 2 2 1920 22.70 28.00B 18.30A 24.70A 24.50 +5.90 3 18.60 1925 23.40 25.60B 16.60A 22.50A 22.30 +5.40 4 16.90 1930 21.30 23.30B 15.00A 20.50A 20.30 +4.90 2 15.40 1935 21.40 21.40 13.60A 20.10B 18.40 +4.40 33 14.00 1940 16.70 19.30B 12.20A 18.20B 16.60 +3.90 17 12.70 1 1 1945 14.00 17.50B 11.00A 14.80A 15.00 +3.50 19 11.50 1950 11.50 15.90B 9.90A 13.30A 13.60 +3.20 225 10.40 1955 ---- 14.30B 8.90A 14.30B 12.20 +2.80 9.40 10 1960 10.70 12.90B 8.10A 12.10B 11.00 +2.50 4 8.50 7 15 1965 9.70 11.70B 7.20A 10.90B 9.90 +2.20 6 7.70 1970 ---- 10.50B 6.50A 10.50B 8.80 +1.80 7.00 1975 ---- 9.50B 5.90A 9.50B 7.90 +1.60 1 6.30 1980 6.60 8.50B 5.30A 7.90B 7.10 +1.40 15 5.70 10 1985 ---- 7.60B 4.80A 7.60B 6.40 +1.20 5.20 8 8 1990 ---- 6.90B 4.30A 6.90B 5.70 +1.00 4.70 1 1 1995 5.30 6.20B 3.90A 3.90A 5.10 +.90 25 4.20 2000 5.00 5.50B 3.50A 4.90A 4.60 +.80 2 3.80 20 20 2005 ---- 5.00B 3.20A 5.00B 4.10 +.60 3.50 2010 ---- 4.40B 2.90A 4.40B 3.70 +.50 3.20 8 2015 ---- 4.00B 2.70A 4.00B 3.30 +.40 2.90 2020 ---- 3.60B 2.40A 3.60B 3.00 +.40 2.60 2025 ---- 3.20B 2.20A 3.20B 2.70 +.30 2.40 5 5 2030 ---- 2.90B 2.00A 2.90B 2.50 +.40 2.10 24 2035 ---- 2.60B 1.80A 2.60B 2.20 +.20 2.00 2040 ---- 2.30B 1.70A 2.30B 2.00 +.20 1.80 2045 ---- 2.10B ---- 2.10B 1.80 +.20 1.60 53 2050 ---- 1.90B 1.40A 1.90B 1.70 +.20 1.50 2055 ---- 1.70B 1.30A 1.70B 1.50 +.10 1.40 2060 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 2065 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 2070 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 2075 ---- 1.10B ---- 1.10B 1.10 +.20 .90 2080 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2085 ---- .90B ---- .90B .90 +.10 .80 27 2090 ---- .90B ---- .90B .80 +.10 .70 2095 ---- .80B ---- .80B .80 +.10 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 438 45 226 OG1 FEB23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .20 -.10 .30 1690 ---- ---- ---- ---- .20 -.10 .30 1695 ---- ---- .30A .30A .20 -.20 .40 1700 ---- ---- .30A .30A .20 -.20 .40 1705 ---- ---- .40A .40A .30 -.20 2 .50 1710 ---- ---- .30A .30A .30 -.20 2 .50 1715 .30 .30 .30 .30 .30 -.30 14 .60 1720 .30 .30 .30 .40B .40 -.20 12 .60 1725 ---- ---- .50A .50A .40 -.30 .70 1730 ---- ---- .40A .40A .40 -.40 6 .80 1735 ---- ---- .50A .50A .50 -.40 .90 1740 ---- ---- .60A .60A .50 -.50 1.00 1745 ---- ---- .60A .60A .60 -.50 1.10 1750 ---- ---- .70A .70A .70 -.50 1.20 22 22 1755 ---- ---- .70A .70A .70 -.60 1.30 24 1760 ---- ---- .80A .80A .80 -.70 1.50 21 1765 ---- ---- .90A .90A .90 -.70 1.60 38 1770 ---- ---- 1.00A 1.00A 1.00 -.80 1.80 1775 ---- ---- 1.00A 1.00A 1.10 -.90 5 2.00 5 5 1780 ---- ---- 1.20A 1.20A 1.20 -1.00 2.20 1785 ---- ---- 1.30A 1.30A 1.40 -1.10 2.50 1790 ---- ---- 1.40A 1.40A 1.50 -1.30 2.80 1795 ---- ---- 1.60A 1.60A 1.70 -1.50 2 3.20 1800 ---- ---- 1.80A 1.80A 1.90 -1.60 7 3.50 5 5 1805 2.00 2.00 2.00 2.00 2.10 -1.90 1 4.00 5 1810 ---- ---- 2.20A 2.20A 2.40 -2.10 4.50 1 1 1815 ---- ---- 2.50A 2.50A 2.70 -2.30 5.00 20 1820 ---- ---- 2.80A 2.80A 3.00 -2.60 5.60 1825 ---- ---- 3.10A 3.10A 3.40 -2.90 6.30 1 1 1830 ---- ---- 3.50A 3.50A 3.80 -3.30 2 7.10 2 2 1835 ---- ---- 4.00A 4.00A 4.20 -3.80 8.00 1840 4.50 4.70 4.50 4.50A 4.80 -4.20 14 9.00 1845 ---- ---- 5.00A 5.00A 5.40 -4.70 10.10 1850 6.50 6.50 5.70A 5.70A 6.00 -5.30 1 11.30 1 1855 ---- ---- 6.40A 6.40A 6.80 -5.80 12.60 2 2 1860 ---- ---- 7.20A 7.20A 7.70 -6.40 14.10 1865 ---- ---- 8.10A 8.10A 8.70 -7.00 15.70 1870 ---- ---- 9.10A 9.10A 9.80 -7.70 2 17.50 1875 13.60 13.60 10.30A 10.40A 11.00 -8.40 200 19.40 104 104 1880 ---- ---- 11.50A 11.50A 12.40 -9.00 30 21.40 1885 ---- ---- 12.90A 12.90A 13.90 -9.70 23.60 1890 19.70 19.70 14.40A 14.40A 15.60 -10.40 240 26.00 1895 ---- ---- 16.10A 16.10A 17.50 -10.90 28.40 1900 ---- ---- 17.90A 17.90A 19.50 -11.60 31.10 1905 22.10 22.10 19.90A 22.30B 21.60 -12.30 11 33.90 1 1 1910 24.20 24.20 22.10A 24.60B 23.90 -12.90 8 36.80 1915 26.10 26.60 24.40A 27.10B 26.40 -13.50 8 39.90 1920 ---- ---- 26.80A 26.80A 29.00 -14.00 43.00 1925 32.40 32.40 29.50A 32.60B 31.80 -14.60 2 46.40 1930 34.40 34.40 32.40A 35.50B 34.80 -15.00 2 49.80 1935 ---- ---- 35.30A 35.30A 37.90 -15.50 53.40 1940 ---- ---- 38.40A 38.40A 41.10 -16.00 57.10 1945 ---- ---- 41.60A 41.60A 44.50 -16.40 60.90 3 1950 ---- ---- 44.90A 44.90A 48.00 -16.80 64.80 1955 ---- ---- 48.40A 48.40A 51.60 -17.20 68.80 1960 ---- ---- 52.00A 52.00A 55.40 -17.50 72.90 1965 ---- ---- 55.70A 55.70A 59.20 -17.90 77.10 1970 ---- ---- 59.50A 59.50A 63.20 -18.10 81.30 1975 ---- ---- 63.40A 63.40A 67.30 -18.30 85.60 1980 ---- ---- 67.50A 67.50A 71.50 -18.50 90.00 1985 ---- ---- 71.60A 71.60A 75.70 -18.80 94.50 1990 ---- ---- 75.80A 75.80A 80.10 -18.90 99.00 1995 ---- ---- 80.10A 80.10A 84.50 -19.00 103.50 2000 ---- ---- 84.40A 84.40A 88.90 -19.20 108.10 2005 ---- ---- 88.80A 88.80A 93.50 -19.30 112.80 2010 ---- ---- 93.30A 93.30A 98.00 -19.40 117.40 2015 ---- ---- 97.80A 97.80A 102.70 -19.40 122.10 2020 ---- ---- 102.40A 102.40A 107.30 -19.60 126.90 2025 ---- ---- 107.00A 107.00A 112.00 -19.60 131.60 2030 ---- ---- 112.20A 112.20A 116.70 -19.70 136.40 2035 ---- ---- 116.90A 116.90A 121.50 -19.70 141.20 2040 ---- ---- 121.60A 121.60A 126.30 -19.70 146.00 2045 ---- ---- 126.40A 126.40A 131.10 -19.80 150.90 2050 ---- ---- 130.60A 130.60A 135.90 -19.80 155.70 2055 ---- ---- 136.00A 136.00A 140.80 -19.80 160.60 2060 ---- ---- 140.80A 140.80A 145.60 -19.90 165.50 2065 ---- ---- 145.50A 145.50A 150.50 -19.80 170.30 2070 ---- ---- 150.50A 150.50A 155.40 -19.80 175.20 2075 ---- ---- 154.80A 154.80A 160.30 -19.90 180.20 2080 ---- ---- 160.30A 160.30A 165.20 -19.90 185.10 2085 ---- ---- 165.20A 165.20A 170.10 -19.90 190.00 2090 ---- ---- 170.10A 170.10A 175.10 -19.80 194.90 2095 ---- ---- 174.90A 174.90A 180.00 -19.90 199.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 571 143 255 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1595 ---- 309.00B ---- 308.90B 303.90 +19.90 284.00 1600 ---- 304.10B ---- 303.60B 298.90 +19.90 279.00 1605 ---- 299.10B ---- 298.70B 293.90 +19.90 274.00 1610 ---- 294.10B ---- 293.70B 288.90 +19.90 269.00 1615 ---- 289.10B ---- 288.70B 283.90 +19.90 264.00 1620 ---- 284.10B ---- 283.70B 278.90 +19.90 259.00 1625 ---- 279.10B ---- 278.70B 273.90 +19.90 254.00 1630 ---- 274.10B ---- 273.70B 268.90 +19.90 249.00 1635 ---- 269.10B ---- 268.70B 263.90 +19.90 244.00 1640 ---- 264.10B ---- 263.70B 258.90 +19.90 239.00 1645 ---- 259.10B ---- 258.70B 253.90 +19.90 234.00 1650 ---- 254.10B ---- 253.80B 248.90 +19.90 229.00 1655 ---- 249.10B ---- 248.70B 243.90 +19.90 224.00 1660 ---- 244.10B ---- 243.70B 238.90 +19.90 219.00 1665 ---- 239.10B ---- 238.70B 233.90 +19.90 214.00 1670 ---- 234.10B ---- 233.70B 228.90 +19.90 209.00 1675 ---- 229.10B ---- 228.70B 223.90 +19.90 204.00 1680 ---- 224.50B ---- 224.50B 218.90 +19.90 199.00 1685 ---- 219.50B ---- 219.50B 213.90 +19.90 194.00 1690 ---- 214.50B ---- 214.50B 208.90 +19.90 189.00 1695 ---- 209.50B ---- 209.50B 203.90 +19.90 184.00 1700 ---- 204.50B ---- 204.50B 198.90 +19.90 179.00 1705 ---- 199.50B ---- 199.50B 193.90 +19.90 174.00 1710 ---- 194.50B ---- 194.50B 188.90 +19.90 169.00 1715 ---- 189.50B ---- 189.50B 183.90 +19.90 164.00 1720 ---- 184.50B ---- 184.50B 178.90 +19.90 159.00 1725 ---- 179.50B ---- 179.50B 173.90 +19.90 154.00 1730 ---- 174.50B ---- 174.50B 168.90 +19.90 149.00 1 1735 ---- 169.50B ---- 169.50B 163.90 +19.90 144.00 1740 ---- 164.50B ---- 164.50B 158.90 +19.90 139.00 1745 ---- 159.50B ---- 159.50B 153.90 +19.90 134.00 1750 ---- 154.50B ---- 154.50B 148.90 +19.90 129.00 1 1755 ---- 149.50B ---- 149.50B 143.90 +19.90 124.00 1760 ---- 144.50B ---- 144.50B 138.90 +19.90 119.00 1765 ---- 139.50B ---- 139.50B 133.90 +19.90 114.00 1770 ---- 134.50B ---- 134.50B 128.90 +19.90 109.00 7 1775 ---- 129.50B ---- 129.50B 123.90 +19.90 104.00 50 1780 ---- 124.50B ---- 124.50B 118.90 +19.90 99.00 71 1785 ---- 119.50B ---- 119.50B 113.90 +19.90 94.00 1 1790 ---- 114.50B ---- 114.50B 108.90 +19.90 89.00 1795 ---- 109.50B ---- 109.50B 103.90 +19.90 84.00 3 1800 87.10 104.80B 87.10 104.80B 98.90 +19.90 2 79.00 22 1805 ---- 99.50B ---- 99.50B 93.90 +19.90 74.00 1 34 1810 ---- 94.60B ---- 94.60B 88.90 +19.80 69.10 30 1815 ---- 89.60B ---- 89.60B 83.90 +19.80 64.10 45 1820 ---- 84.60B ---- 84.60B 78.90 +19.70 59.20 16 1825 ---- 79.80B ---- 79.80B 73.90 +19.50 54.40 48 1830 ---- 74.60B ---- 74.60B 68.90 +19.30 49.60 12 74 1835 ---- 69.60B ---- 69.60B 63.90 +19.00 44.90 109 1840 ---- 64.60B ---- 64.60B 58.90 +18.60 40.30 1 131 1845 ---- 59.70B ---- 59.70B 53.90 +18.00 35.90 30 1850 ---- 54.90B ---- 54.90B 48.90 +17.30 31.60 2 439 1855 ---- 49.80B ---- 49.80B 44.00 +16.50 27.50 45 1860 28.30 44.90B 24.80A 44.80B 39.10 +15.40 1 23.70 1 394 1865 21.00 40.30B 20.60A 40.10B 34.20 +14.00 2 20.20 200 1870 20.90 35.50B 16.60A 28.30A 29.30 +12.30 140 17.00 46 415 1875 17.80 30.90B 13.10A 13.10A 24.60 +10.50 14 14.10 126 595 1880 16.30 26.40B 10.00 19.40A 20.10 +8.50 114 11.60 394 807 1885 10.30 22.20B 7.50 19.20B 16.00 +6.70 288 9.30 119 195 1890 8.00 18.30B 5.50A 15.10B 12.20 +4.80 275 7.40 96 419 1895 6.50 14.70B 3.90A 11.50B 9.10 +3.40 373 5.70 291 565 1900 5.50 11.80 2.70A 6.80 6.50 +2.10 1387 4.40 408 1185 1905 5.10 9.00 1.90A 4.00A 4.40 +1.10 208 3.30 40 54 1910 2.50 6.70 1.30 3.60B 2.90 +.40 740 2.50 245 277 1915 1.80 4.90 .80 2.30B 1.80 UNCH 844 1.80 77 259 1920 1.30 3.50B .50 1.00A 1.10 -.20 288 1.30 156 120 1925 1.90 2.40B .40 .70A .60 -.30 194 .90 1079 1058 1930 1.10 1.70 .30 .50 .40 -.20 532 .60 1019 1207 1935 .80 1.10 .20 .30B .30 -.10 122 .40 40 55 1940 .80 .80 .10 .20 .20 -.10 798 .30 125 149 1945 .30 .60 .10 .10 .10 -.10 6 .20 2 15 1950 .40 .40 .10 .10 .10 UNCH 104 .10 305 477 1955 .10 .20B .10 .10 .10 UNCH 19 .10 31 78 1960 .20 .20 .10A .10A .10 UNCH 611 .10 17 250 1965 .10 .10 .10 .10 .10 UNCH 1 .10 154 1970 .10 .10 .10 .10 .10 UNCH 100 .10 215 1975 ---- ---- ---- ---- .10 UNCH .10 53 379 1980 ---- ---- ---- ---- .10 UNCH .10 154 1985 ---- ---- ---- ---- .10 UNCH .10 118 1990 .10 .10 .10 .10 .10 UNCH 8 .10 176 1995 ---- ---- ---- ---- .10 UNCH .10 20 2000 ---- ---- ---- ---- .10 UNCH .10 20 298 2005 ---- ---- ---- ---- .10 UNCH .10 21 2010 ---- ---- ---- ---- .10 UNCH .10 36 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 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7171 4706 11649 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 UNCH .10 26 1705 ---- ---- ---- ---- .10 UNCH .10 25 1710 ---- ---- ---- ---- .10 UNCH .10 23 1715 ---- ---- ---- ---- .10 UNCH .10 32 1720 ---- ---- ---- ---- .10 UNCH .10 12 1725 .10 .10 .10 .10 .10 UNCH 8 .10 10 67 1730 ---- ---- ---- ---- .10 UNCH .10 24 1735 ---- ---- ---- ---- .10 UNCH .10 62 1740 ---- ---- ---- ---- .10 UNCH .10 86 1745 ---- ---- ---- ---- .10 UNCH .10 27 1750 .10 .10 .10 .10 .10 UNCH 1 .10 1 505 1755 ---- ---- ---- ---- .10 UNCH .10 32 1760 ---- ---- ---- ---- .10 UNCH .10 165 1765 ---- ---- ---- ---- .10 UNCH .10 1 168 1770 ---- ---- ---- ---- .10 UNCH .10 64 1775 ---- ---- ---- ---- .10 UNCH .10 11 1510 1780 ---- ---- ---- ---- .10 UNCH .10 2 132 1785 ---- ---- ---- ---- .10 UNCH .10 116 132 1790 ---- ---- ---- ---- .10 UNCH .10 19 219 1795 ---- ---- ---- ---- .10 UNCH .10 132 321 1800 .10 .20B .10 .10 .10 UNCH 60 .10 22 1397 1805 ---- ---- ---- ---- .10 UNCH .10 7 179 1810 ---- ---- .10A .10A .10 -.10 .20 14 251 1815 ---- ---- .10A .10A .10 -.10 17 .20 211 1820 .20 .20 .10 .10 .10 -.20 22 .30 84 1333 1825 .50 .50 .10 .10 .10 -.40 38 .50 286 336 1830 .50 .60 .10 .20B .10 -.60 69 .70 69 309 1835 1.10 1.10 .10 .20B .10 -.90 41 1.00 15 130 1840 1.30 1.30 .10 .10 .10 -1.30 203 1.40 237 257 1845 1.60 1.60 .10 .10 .10 -1.90 169 2.00 67 137 1850 2.50 2.60 .10 .10A .10 -2.60 1914 2.70 1132 1059 1855 3.70 3.80 .20 .20 .20 -3.40 297 3.60 132 408 1860 4.70 4.70 .20 .20 .30 -4.50 296 4.80 427 639 1865 4.80 4.90 .20 .20 .40 -5.90 228 6.30 48 248 1870 7.40 7.90B .30 .40 .50 -7.60 606 8.10 181 334 1875 10.00 10.00 .50 .50 .80 -9.40 529 10.20 335 578 1880 9.50 9.50 .90 .90 1.30 -11.40 329 12.70 145 137 1885 11.60 11.60 1.50A 1.50A 2.20 -13.20 754 15.40 39 72 1890 14.00 14.00 2.20 2.50B 3.40 -15.10 534 18.50 20 56 1895 13.60 15.00 3.80 3.80A 5.30 -16.50 888 21.80 3 1900 23.80 23.80 5.70A 5.70A 7.70 -17.80 314 25.50 4 7 1905 ---- ---- 8.30A 8.30A 10.60 -18.80 57 29.40 1 1910 ---- ---- 11.40A 11.40A 14.10 -19.50 1 33.60 2 1915 ---- ---- 14.90A 14.90A 18.00 -19.90 1 37.90 41 1920 19.20 24.00 18.90A 18.90A 22.30 -20.10 2 42.40 1 1925 28.30 28.30 22.80A 28.60B 26.80 -20.20 51 47.00 1 1930 ---- ---- 27.00A 27.00A 31.60 -20.10 51.70 2 1935 ---- ---- 31.40A 31.40A 36.50 -20.00 56.50 1940 ---- ---- 36.00A 36.00A 41.40 -20.00 61.40 1945 ---- ---- 40.80A 40.80A 46.30 -20.00 66.30 1950 48.30 48.30 45.60A 47.70A 51.30 -19.90 1 71.20 1955 ---- ---- 50.60A 50.60A 56.30 -19.90 76.20 1960 ---- ---- 55.50A 55.50A 61.30 -19.90 81.20 1965 ---- ---- 60.50A 60.50A 66.30 -19.90 86.20 1970 ---- ---- 65.50A 65.50A 71.30 -19.90 91.20 1975 ---- ---- 70.30A 70.30A 76.30 -19.90 96.20 1980 ---- ---- 75.50A 75.50A 81.30 -19.90 101.20 1985 ---- ---- 80.50A 80.50A 86.30 -19.90 106.20 1990 ---- ---- 85.50A 85.50A 91.30 -19.90 111.20 1995 ---- ---- 91.00A 91.00A 96.30 -19.90 116.20 2000 ---- ---- 95.20A 95.20A 101.30 -19.90 121.20 2005 ---- ---- 101.00A 101.00A 106.30 -19.90 126.20 2010 ---- ---- 106.00A 106.00A 111.30 -19.90 131.20 2015 ---- ---- 111.00A 111.00A 116.30 -19.90 136.20 2020 ---- ---- 116.00A 116.00A 121.30 -19.90 141.20 2025 ---- ---- 121.00A 121.00A 126.30 -19.90 146.20 2030 ---- ---- 126.00A 126.00A 131.30 -19.90 151.20 2035 ---- ---- 130.90A 130.90A 136.30 -19.90 156.20 2040 ---- ---- 136.00A 136.00A 141.30 -19.90 161.20 2045 ---- ---- 140.90A 140.90A 146.30 -19.90 166.20 2050 ---- ---- 146.00A 146.00A 151.30 -19.90 171.20 2055 ---- ---- 151.00A 151.00A 156.30 -19.90 176.20 2060 ---- ---- 156.00A 156.00A 161.30 -19.90 181.20 2065 ---- ---- 161.00A 161.00A 166.30 -19.90 186.20 2070 ---- ---- 166.00A 166.00A 171.30 -19.90 191.20 2075 ---- ---- 171.00A 171.00A 176.30 -19.90 196.20 2080 ---- ---- 176.00A 176.00A 181.30 -19.90 201.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7430 3556 12053 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- 299.10B ---- 299.00B 293.80 +19.90 273.90 1610 ---- 294.10B ---- 294.00B 288.80 +19.90 268.90 1615 ---- 289.10B ---- 289.00B 283.80 +19.90 263.90 1620 ---- 284.10B ---- 284.00B 278.80 +19.90 258.90 1625 ---- 279.10B ---- 279.00B 273.80 +19.90 253.90 1630 ---- 274.10B ---- 274.00B 268.80 +19.90 248.90 1635 ---- 269.10B ---- 269.00B 263.80 +19.90 243.90 1640 ---- 264.10B ---- 264.00B 258.80 +19.90 238.90 1645 ---- 259.10B ---- 259.00B 253.80 +19.90 233.90 1650 ---- 254.10B ---- 253.80B 248.80 +19.90 228.90 1655 ---- 249.10B ---- 249.00B 243.80 +19.90 223.90 1660 ---- 244.10B ---- 244.00B 238.80 +19.90 218.90 1665 ---- 239.10B ---- 239.00B 233.80 +19.90 213.90 1670 ---- 234.10B ---- 234.00B 228.80 +19.90 208.90 1675 ---- 229.10B ---- 229.00B 223.80 +19.90 203.90 1680 ---- 224.10B ---- 224.00B 218.80 +19.90 198.90 1685 ---- 219.10B ---- 219.00B 213.80 +19.90 193.90 1690 ---- 214.10B ---- 214.00B 208.80 +19.90 188.90 1695 ---- 209.10B ---- 209.00B 203.80 +19.90 183.90 1700 ---- 204.10B ---- 203.80B 198.80 +19.90 178.90 1705 ---- 199.10B ---- 199.00B 193.80 +19.90 173.90 1710 ---- 194.10B ---- 194.00B 188.80 +19.90 168.90 1715 ---- 189.10B ---- 189.00B 183.80 +19.90 163.90 1720 ---- 184.10B ---- 183.80B 178.80 +19.90 158.90 1725 ---- 179.10B ---- 178.80B 173.80 +19.90 153.90 1730 ---- 174.10B ---- 173.80B 168.80 +19.90 148.90 1735 ---- 169.10B ---- 168.80B 163.80 +19.80 144.00 1740 ---- 164.10B ---- 163.80B 158.80 +19.80 139.00 1745 ---- 159.10B ---- 158.80B 153.80 +19.80 134.00 1750 ---- 154.80B ---- 154.80B 148.80 +19.80 129.00 1755 ---- 149.10B ---- 148.80B 143.80 +19.70 124.10 1760 ---- 144.10B ---- 143.80B 138.80 +19.70 119.10 1765 ---- 139.10B ---- 139.00B 133.80 +19.70 114.10 1770 ---- 134.20B ---- 134.10B 128.80 +19.60 109.20 11 1775 ---- 129.90B ---- 129.80B 123.80 +19.60 104.20 1 1780 ---- 124.10B ---- 124.00B 118.90 +19.60 99.30 1785 ---- 119.10B ---- 119.00B 113.90 +19.50 94.40 1 1790 ---- 114.20B ---- 114.00B 108.90 +19.40 55 89.50 66 1795 ---- 109.20B ---- 109.00B 104.00 +19.30 84.70 1 1800 ---- 105.00B ---- 104.90B 99.00 +19.20 79.80 13 1805 ---- 99.40B ---- 99.30B 94.10 +19.00 75.10 3 1810 ---- 94.40B ---- 94.20B 89.20 +18.80 70.40 1815 ---- 89.50B ---- 89.30B 84.30 +18.60 65.70 2 1820 ---- 84.60B ---- 84.60B 79.40 +18.30 61.10 12 1825 ---- 80.40B ---- 80.40B 74.60 +18.00 56.60 1830 ---- 74.90B ---- 74.90B 69.70 +17.50 52.20 64 1835 ---- 70.80B ---- 70.70B 65.00 +17.10 47.90 1 1840 ---- 66.00B ---- 65.90B 60.20 +16.40 43.80 2 1845 ---- 61.30B ---- 61.20B 55.60 +15.80 39.80 86 1850 ---- 56.70B ---- 56.60B 51.00 +15.10 35.90 25 1855 ---- 52.10B ---- 52.10B 46.50 +14.30 32.20 15 1860 ---- 47.70B ---- 47.60B 42.20 +13.40 28.80 61 1865 ---- 43.30B ---- 43.30B 37.90 +12.30 25.60 6 1870 ---- 39.10B ---- 39.10B 33.90 +11.30 22.60 95 1875 ---- 35.10B ---- 35.10B 30.00 +10.10 19.90 22 1880 22.30 31.20B 17.40A 17.40A 26.40 +9.00 3 17.40 66 169 1885 18.30 27.60B 14.90A 24.20A 23.00 +7.90 24 15.10 3 34 1890 17.10 24.20B 12.60A 22.10B 19.90 +6.80 167 13.10 314 270 1895 14.40 21.10B 10.70A 19.40B 17.10 +5.90 202 11.20 100 142 1900 12.90 18.40B 9.00A 15.00A 14.60 +5.00 116 9.60 86 238 1905 8.60 15.90B 7.60A 14.30B 12.40 +4.20 24 8.20 30 1910 9.30 14.00 6.20 12.10B 10.40 +3.40 596 7.00 3 4 1915 7.30 11.60B 5.30A 5.40A 8.70 +2.70 73 6.00 20 12 1920 6.80 9.80B 4.40A 7.20A 7.20 +2.10 128 5.10 182 256 1925 4.00 8.20B 3.70A 6.00A 6.00 +1.70 279 4.30 22 9 1930 4.80 6.90B 3.10A 5.50A 5.00 +1.40 45 3.60 2 183 1935 3.50 5.80B 2.60A 4.00A 4.10 +1.10 119 3.00 101 193 1940 ---- 4.80B 2.20A 4.80B 3.40 +.80 2.60 3 9 1945 4.00 4.00 1.90A 1.90A 2.80 +.70 1 2.10 50 56 1950 3.20 3.30 1.60A 2.70B 2.30 +.50 109 1.80 551 668 1955 ---- 2.80B 1.30A 2.80B 1.90 +.40 21 1.50 1 53 1960 2.10 2.30B 1.10A 1.70A 1.60 +.30 5 1.30 21 23 1965 1.50 1.90B 1.00A 1.90B 1.30 +.20 1 1.10 8 1970 1.60 1.60 .80A .80A 1.10 +.20 20 .90 17 18 1975 1.10 1.30B .70A 1.00B .90 +.20 24 .70 215 222 1980 1.00 1.10B .60A 1.10B .80 +.20 5 .60 1985 ---- .90B ---- .90B .70 +.20 2 .50 14 23 1990 ---- .70B ---- .70B .60 +.10 54 .50 61 88 1995 .50 .60B .50 .50 .50 +.10 4 .40 21 2000 .50 .50 .40 .40 .40 +.10 455 .30 13 300 2005 .30 .40B .30 .40B .40 +.10 4 .30 12 2010 ---- .40B ---- .40B .30 UNCH .30 1 24 2015 .20 .30 .20 .30 .30 +.10 52 .20 24 2020 ---- .30B ---- .30B .20 UNCH .20 1 23 2025 ---- .30B ---- .30B .20 UNCH .20 10 55 2030 .30 .30 .30 .30 .20 UNCH 892 .20 2 2035 ---- ---- ---- ---- .20 UNCH .20 10 2040 ---- .20B ---- .20B .10 UNCH .10 20 2045 ---- .20B ---- .20B .10 UNCH .10 3 2050 ---- .20B ---- .20B .10 UNCH .10 10 2055 .20 .20 .20 .20 .10 UNCH 14 .10 2060 ---- .20B ---- .20B .10 UNCH .10 16 2065 ---- .20B ---- .20B .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3494 1858 3714 OG3 JAN23 Gold Weekly Friday Option - Week 3 PUT 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 2 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 3 1635 ---- ---- ---- ---- .10 UNCH .10 16 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 25 1675 ---- ---- ---- ---- .10 UNCH .10 3 1680 ---- ---- ---- ---- .10 UNCH .10 14 1685 ---- ---- ---- ---- .10 UNCH .10 2 1690 ---- ---- ---- ---- .10 UNCH .10 18 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 ---- ---- ---- ---- .10 UNCH .10 1 13 1705 ---- ---- ---- ---- .10 UNCH .10 3 1710 ---- ---- ---- ---- .10 UNCH .10 2 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 UNCH .10 5 1725 .10 .10 .10 .10 .10 UNCH 4 .10 8 13 1730 ---- ---- ---- ---- .10 UNCH .10 16 1735 ---- ---- ---- ---- .10 UNCH .10 39 1740 ---- ---- ---- ---- .10 -.10 .20 12 1745 .10 .10 .10 .10 .10 -.10 4 .20 2 44 1750 .30 .30 .10 .10 .10 -.10 26 .20 43 1755 ---- ---- ---- ---- .10 -.10 .20 3 1760 ---- ---- .20A .20A .10 -.20 .30 156 151 1765 ---- ---- .20A .20A .10 -.20 .30 1770 .20 .20 .20 .20 .10 -.30 8 .40 4 38 1775 .30 .30 .20A .20A .10 -.30 3 .40 13 309 1780 .20 .20 .20 .20 .10 -.40 3 .50 5 25 1785 .20 .20 .20 .20 .20 -.40 2 .60 15 46 1790 .20 .20 .20 .20 .20 -.50 3 .70 8 15 1795 .50 .50 .30 .30 .30 -.50 15 .80 6 1800 .50 .50 .30 .40 .30 -.70 22 1.00 38 199 1805 .20 .30 .20 .70B .40 -.80 33 1.20 40 1810 .50 .50 .50 .90B .40 -1.10 2 1.50 24 1815 .50 .50 .50 .50 .50 -1.40 16 1.90 5 86 1820 1.20 1.20 .70A .70A .70 -1.60 4 2.30 6 5 1825 .90 .90 .80A .80A .80 -2.00 9 2.80 314 302 1830 2.20 2.20 1.00A 1.00A 1.00 -2.40 41 3.40 8 20 1835 2.80 2.80 1.10A 2.60B 1.20 -2.90 9 4.10 13 232 1840 3.00 3.00 1.40A 1.40A 1.50 -3.40 263 4.90 5 70 1845 4.70 4.70 1.70A 1.70A 1.80 -4.10 5 5.90 111 313 1850 5.40 5.80 1.80 2.20B 2.30 -4.70 210 7.00 28 45 1855 5.30 5.30 2.50A 2.50A 2.80 -5.60 32 8.40 240 244 1860 9.50 9.50 3.00A 3.00A 3.40 -6.50 21 9.90 23 21 1865 4.30 4.30 3.70A 3.70A 4.20 -7.50 3 11.70 2 24 1870 11.00 11.00 4.50A 4.50A 5.10 -8.60 177 13.70 28 1875 12.20 12.20 5.50 5.60B 6.20 -9.80 57 16.00 258 235 1880 14.70 14.70 6.70A 6.70A 7.60 -10.90 64 18.50 156 139 1885 17.20 17.20 8.00A 9.50B 9.20 -12.00 7 21.20 6 7 1890 18.70 18.70 9.60A 9.90A 11.10 -13.00 139 24.10 26 26 1895 21.50 21.50 11.50A 22.20B 13.30 -14.00 23 27.30 1 1 1900 18.00 23.50 13.70A 16.30B 15.80 -14.90 36 30.70 1905 18.50 19.30 16.10A 16.70A 18.60 -15.70 2 34.30 1 1 1910 ---- ---- 18.90A 18.90A 21.60 -16.50 1 38.10 1915 ---- ---- 21.90A 21.90A 24.90 -17.10 10 42.00 1920 ---- ---- 25.10A 25.10A 28.40 -17.70 46.10 1 1925 ---- ---- 28.50A 28.50A 32.20 -18.10 50.30 1930 ---- ---- 32.20A 32.20A 36.10 -18.60 54.70 1935 ---- ---- 36.00A 36.00A 40.30 -18.80 59.10 1940 ---- ---- 40.10A 40.10A 44.50 -19.10 63.60 1945 ---- ---- 44.20A 44.20A 49.00 -19.20 68.20 1950 ---- ---- 48.50A 48.50A 53.50 -19.30 72.80 1955 ---- ---- 53.00A 53.00A 58.10 -19.40 77.50 1960 ---- ---- 57.50A 57.50A 62.80 -19.50 82.30 1965 ---- ---- 62.10A 62.10A 67.50 -19.60 87.10 1970 ---- ---- 66.80A 66.80A 72.30 -19.60 91.90 1975 ---- ---- 71.50A 71.50A 77.10 -19.70 96.80 1980 ---- ---- 76.30A 76.30A 81.90 -19.80 101.70 1985 ---- ---- 81.70A 81.70A 86.80 -19.80 106.60 1990 ---- ---- 86.50A 86.50A 91.70 -19.80 111.50 1995 ---- ---- 91.40A 91.40A 96.60 -19.80 116.40 2000 ---- ---- 95.70A 95.70A 101.60 -19.80 121.40 2005 ---- ---- 101.20A 101.20A 106.50 -19.80 126.30 2010 ---- ---- 106.20A 106.20A 111.40 -19.90 131.30 2015 ---- ---- 111.10A 111.10A 116.40 -19.90 136.30 2020 ---- ---- 116.10A 116.10A 121.40 -19.80 141.20 2025 ---- ---- 120.40A 120.40A 126.30 -19.90 146.20 2030 ---- ---- 126.00A 126.00A 131.30 -19.90 151.20 2035 ---- ---- 131.00A 131.00A 136.30 -19.90 156.20 2040 ---- ---- 136.00A 136.00A 141.30 -19.90 161.20 2045 ---- ---- 141.00A 141.00A 146.20 -19.90 166.10 2050 ---- ---- 145.30A 145.30A 151.20 -19.90 171.10 2055 ---- ---- 151.00A 151.00A 156.20 -19.90 176.10 2060 ---- ---- 156.00A 156.00A 161.20 -19.90 181.10 2065 ---- ---- 161.00A 161.00A 166.20 -19.90 186.10 2070 ---- ---- 166.00A 166.00A 171.20 -19.90 191.10 2075 ---- ---- 170.30A 170.30A 176.20 -19.90 196.10 2080 ---- ---- 176.00A 176.00A 181.20 -19.90 201.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1254 1453 2966 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 280.60B ---- 280.30B 275.50 +20.00 255.50 1645 ---- 275.60B ---- 275.40B 270.50 +20.00 250.50 1650 ---- 270.60B ---- 270.50B 265.50 +20.00 245.50 1655 ---- 265.60B ---- 265.30B 260.50 +20.00 240.50 1660 ---- 260.60B ---- 260.30B 255.50 +20.00 235.50 1665 ---- 255.60B ---- 255.30B 250.50 +20.00 230.50 1670 ---- 250.60B ---- 250.30B 245.50 +20.00 225.50 1675 ---- 245.60B ---- 245.30B 240.50 +20.00 220.50 1680 ---- 240.60B ---- 240.30B 235.50 +20.00 215.50 1685 ---- 235.50B ---- 235.30B 230.50 +20.00 210.50 1690 ---- 230.50B ---- 230.30B 225.50 +20.00 205.50 1695 ---- 225.50B ---- 225.30B 220.50 +20.00 200.50 1700 ---- 220.60B ---- 220.50B 215.50 +20.00 195.50 1705 ---- 215.60B ---- 215.30B 210.50 +20.00 190.50 1710 ---- 210.50B ---- 210.40B 205.50 +20.00 185.50 1715 ---- 205.60B ---- 205.30B 200.50 +20.00 180.50 1720 ---- 200.60B ---- 200.30B 195.50 +19.90 175.60 1725 ---- 196.30B ---- 196.30B 190.50 +19.90 170.60 1730 ---- 190.60B ---- 190.40B 185.50 +19.90 165.60 1735 ---- 185.70B ---- 185.50B 180.50 +19.90 160.60 1740 ---- 180.50B ---- 180.20B 175.50 +19.80 155.70 1745 ---- 175.60B ---- 175.50B 170.60 +19.90 150.70 1750 ---- 171.40B ---- 171.30B 165.60 +19.80 145.80 1755 ---- 165.70B ---- 165.60B 160.60 +19.80 140.80 1760 ---- 160.70B ---- 160.60B 155.60 +19.70 135.90 1765 ---- 155.80B ---- 155.80B 150.70 +19.80 130.90 1770 ---- 150.90B ---- 150.90B 145.70 +19.70 126.00 1775 ---- 146.50B ---- 146.40B 140.70 +19.60 121.10 1780 ---- 140.90B ---- 140.90B 135.80 +19.60 116.20 1785 ---- 136.00B ---- 136.00B 130.90 +19.50 111.40 1790 ---- 131.00B ---- 131.00B 125.90 +19.40 106.50 1795 ---- 126.10B ---- 126.00B 121.00 +19.30 101.70 147 1800 ---- 121.70B ---- 121.70B 116.10 +19.20 96.90 55 1805 ---- 116.30B ---- 116.20B 111.20 +19.00 92.20 1810 ---- 111.40B ---- 111.40B 106.40 +18.90 87.50 1815 ---- 106.50B ---- 106.40B 101.50 +18.70 82.80 1 1820 ---- 101.60B ---- 101.60B 96.70 +18.50 78.20 3 1825 ---- 97.40B ---- 97.30B 91.90 +18.20 73.70 1 1 1830 ---- 92.60B ---- 92.60B 87.10 +17.90 69.20 1835 ---- 87.80B ---- 87.80B 82.40 +17.50 64.90 1840 ---- 83.10B ---- 83.10B 77.70 +17.10 60.60 4 1845 ---- 78.50B ---- 78.40B 73.10 +16.70 56.40 12 12 1850 ---- 73.90B ---- 73.80B 68.60 +16.20 52.40 1855 ---- 69.30B ---- 69.30B 64.10 +15.60 48.50 1860 ---- 64.80B ---- 64.80B 59.70 +15.00 44.70 1865 ---- 60.50B ---- 60.40B 55.50 +14.40 41.10 1870 ---- 56.20B ---- 56.10B 51.30 +13.60 37.70 6 1875 ---- 52.00B ---- 52.00B 47.30 +12.90 34.40 1880 ---- 47.90B ---- 47.90B 43.40 +12.10 31.30 10 1885 ---- 44.00B ---- 44.00B 39.60 +11.20 28.40 15 1890 ---- 40.30B ---- 40.30B 36.10 +10.50 25.60 1 123 1895 ---- 36.70B ---- 36.70B 32.70 +9.60 23.10 2 2 1900 27.40 33.30B 20.90A 20.90A 29.50 +8.80 2 20.70 2 81 1905 20.40 30.10B 20.40 21.20A 26.50 +7.90 6 18.60 2 30 1910 ---- 27.20B 16.50A 27.10B 23.70 +7.10 16.60 2 9 1915 17.40 24.40B 14.50A 16.90A 21.10 +6.30 1 14.80 1920 21.70 21.90B 12.80A 20.60B 18.70 +5.60 30 13.10 5 10 1925 12.80 19.60B 11.20A 14.90A 16.50 +4.90 30 11.60 65 1930 14.10 17.40B 9.80 16.20B 14.60 +4.30 47 10.30 5 1935 15.20 15.40B 8.60A 15.40B 12.80 +3.70 9 9.10 11 15 1940 10.20 13.60B 7.50A 12.60B 11.20 +3.20 17 8.00 7 7 1945 ---- 12.00B 6.60A 12.00B 9.80 +2.80 7.00 10 1950 9.40 10.50B 5.80A 8.70A 8.50 +2.30 3 6.20 10 1955 5.80 9.20B 5.10A 8.40B 7.40 +2.00 12 5.40 2 4 1960 7.10 8.00B 4.40A 6.40A 6.50 +1.80 5 4.70 1 1965 3.90 7.00B 3.90 6.40B 5.60 +1.40 13 4.20 1970 4.60 6.10B 3.40A 6.10B 4.90 +1.30 101 3.60 2 1975 ---- 5.30B 3.00A 5.30B 4.20 +1.00 3.20 1 1980 ---- 4.60B 2.60A 4.60B 3.70 +.90 2.80 1985 ---- 4.00B 2.30A 4.00B 3.20 +.80 2.40 1 1990 ---- 3.50B ---- 3.50B 2.80 +.70 2.10 1995 ---- 3.00B 1.80A 3.00B 2.40 +.50 1.90 2000 ---- 2.60B 1.60A 2.60B 2.10 +.40 1 1.70 2 2005 ---- 2.30B ---- 2.30B 1.90 +.40 1.50 2010 ---- 2.00B ---- 2.00B 1.70 +.40 1.30 2 2015 ---- 1.70B ---- 1.70B 1.50 +.40 1.10 2020 ---- 1.50B ---- 1.50B 1.30 +.30 1.00 2025 1.20 1.30B .90A 1.30B 1.10 +.20 5 .90 2030 ---- 1.10B ---- 1.10B 1.00 +.20 .80 2 2035 ---- 1.00B ---- 1.00B .90 +.20 .70 2040 ---- .90B ---- .90B .80 +.20 .60 16 2045 ---- .80B ---- .80B .70 +.10 .60 2050 ---- .70B ---- .70B .70 +.20 .50 1 2055 ---- .60B ---- .60B .60 +.10 .50 2060 ---- .50B ---- .50B .50 +.10 .40 2065 ---- .50B ---- .50B .50 +.10 .40 2070 ---- ---- ---- ---- .50 +.10 .40 2075 ---- .40B ---- .40B .40 +.10 .30 2080 ---- ---- ---- ---- .40 +.10 .30 2085 ---- ---- ---- ---- .40 +.10 .30 2090 ---- ---- ---- ---- .30 UNCH .30 2095 ---- .30B ---- .30B .30 +.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 282 47 653 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 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 -.10 .20 1 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .10 -.10 .20 16 1725 .20 .20 .20 .20 .10 -.10 1 .20 1 1730 ---- ---- .20A .20A .10 -.20 .30 1 1735 ---- ---- .20A .20A .10 -.20 .30 1740 ---- ---- .20A .20A .20 -.10 .30 2 1745 ---- ---- .20A .20A .20 -.20 .40 1 1750 .50 .50 .20A .20A .20 -.20 15 .40 1755 ---- ---- .30A .30A .20 -.30 .50 1760 ---- ---- .30A .30A .30 -.20 .50 1 1765 ---- ---- .30A .30A .30 -.30 .60 1 1770 ---- ---- .40A .40A .30 -.40 .70 1775 ---- ---- .40A .40A .40 -.40 .80 1780 ---- ---- .40A .40A .40 -.50 .90 1785 ---- ---- .50A .50A .50 -.50 1.00 1790 ---- ---- .50A .50A .60 -.60 1.20 1 6 1795 ---- ---- .60A .60A .70 -.60 1.30 1800 ---- ---- .70A .70A .70 -.90 1.60 10 12 1805 ---- ---- .80A .80A .90 -.90 1.80 1810 ---- ---- .90A .90A 1.00 -1.10 2.10 1 1815 1.70 1.70 1.00A 1.10A 1.10 -1.30 7 2.40 10 1820 1.60 1.60 1.20A 1.30A 1.30 -1.50 19 2.80 5 1825 ---- ---- 1.30A 1.30A 1.50 -1.80 3.30 4 1830 ---- ---- 1.60A 1.60A 1.70 -2.10 3.80 25 1835 ---- ---- 1.80A 1.80A 2.00 -2.50 4.50 13 33 1840 ---- ---- 2.10A 2.10A 2.30 -2.90 1 5.20 9 1845 ---- ---- 2.40A 2.40A 2.70 -3.30 6.00 7 1850 ---- ---- 2.80A 2.80A 3.20 -3.80 1 7.00 4 11 1855 ---- ---- 3.30A 3.30A 3.70 -4.40 8.10 7 1860 ---- ---- 3.80A 3.80A 4.30 -5.00 9.30 5 1865 5.60 5.60 4.40A 4.60A 5.00 -5.70 1 10.70 1 8 1870 5.60 5.60 5.10A 6.00B 5.90 -6.30 7 12.20 1 11 1875 7.30 7.30 5.90A 10.70B 6.80 -7.10 3 13.90 81 80 1880 11.40 11.40 6.90A 12.40B 7.90 -7.90 27 15.80 1 1885 ---- ---- 8.00A 8.00A 9.20 -8.70 17.90 4 2 1890 11.40 11.40 9.20A 16.30B 10.60 -9.50 3 20.10 1895 17.20 17.20 10.60A 11.20A 12.20 -10.40 9 22.60 1 11 1900 18.60 18.60 12.20A 12.90A 14.00 -11.20 22 25.20 81 85 1905 22.20 22.20 14.10A 14.70A 16.00 -12.10 9 28.10 1 4 1910 19.10 22.10 16.10A 16.80A 18.20 -12.90 16 31.10 1915 ---- ---- 18.30A 18.30A 20.60 -13.60 34.20 4 5 1920 23.30 23.30 20.70A 23.90B 23.20 -14.40 7 37.60 1 1925 ---- ---- 23.40A 23.40A 26.00 -15.10 41.10 1930 ---- ---- 26.20A 26.20A 29.10 -15.60 44.70 1935 ---- ---- 29.20A 29.20A 32.30 -16.20 48.50 1940 ---- ---- 32.40A 32.40A 35.70 -16.70 52.40 1945 ---- ---- 35.80A 35.80A 39.20 -17.20 56.40 1950 ---- ---- 39.30A 39.30A 43.00 -17.60 60.60 1955 ---- ---- 43.00A 43.00A 46.90 -17.90 64.80 1960 ---- ---- 46.80A 46.80A 50.90 -18.20 69.10 1965 ---- ---- 50.80A 50.80A 55.00 -18.60 73.60 1970 ---- ---- 54.90A 54.90A 59.30 -18.70 78.00 1975 ---- ---- 59.10A 59.10A 63.60 -19.00 82.60 1980 ---- ---- 63.40A 63.40A 68.10 -19.10 87.20 1985 ---- ---- 67.80A 67.80A 72.60 -19.20 91.80 1990 ---- ---- 72.20A 72.20A 77.20 -19.30 96.50 1995 ---- ---- 76.70A 76.70A 81.80 -19.40 101.20 2000 ---- ---- 81.30A 81.30A 86.50 -19.50 106.00 2005 ---- ---- 86.00A 86.00A 91.30 -19.50 110.80 2010 ---- ---- 90.70A 90.70A 96.00 -19.60 115.60 2015 ---- ---- 95.40A 95.40A 100.80 -19.70 120.50 2020 ---- ---- 100.20A 100.20A 105.70 -19.70 125.40 2025 ---- ---- 105.00A 105.00A 110.50 -19.70 130.20 2030 ---- ---- 110.30A 110.30A 115.40 -19.70 135.10 2035 ---- ---- 115.30A 115.30A 120.30 -19.80 140.10 2040 ---- ---- 120.10A 120.10A 125.20 -19.80 145.00 2045 ---- ---- 124.90A 124.90A 130.10 -19.80 149.90 2050 ---- ---- 129.30A 129.30A 135.00 -19.90 154.90 2055 ---- ---- 134.80A 134.80A 140.00 -19.80 159.80 2060 ---- ---- 139.70A 139.70A 144.90 -19.90 164.80 2065 ---- ---- 144.70A 144.70A 149.80 -19.90 169.70 2070 ---- ---- 149.70A 149.70A 154.80 -19.90 174.70 2075 ---- ---- 154.00A 154.00A 159.80 -19.90 179.70 2080 ---- ---- 159.60A 159.60A 164.70 -19.90 184.60 2085 ---- ---- 164.40A 164.40A 169.70 -19.90 189.60 2090 ---- ---- 169.50A 169.50A 174.70 -19.90 194.60 2095 ---- ---- 174.40A 174.40A 179.60 -20.00 199.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 148 202 368 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.2965 +.0305 1.2660 295 ---- ---- ---- ---- 1.2465 +.0305 1.2160 300 ---- ---- ---- ---- 1.1965 +.0305 1.1660 305 ---- ---- ---- ---- 1.1465 +.0305 1.1160 310 ---- ---- ---- ---- 1.0965 +.0305 1.0660 315 ---- ---- ---- ---- 1.0465 +.0305 1.0160 320 ---- ---- ---- ---- .9965 +.0305 .9660 325 ---- ---- ---- ---- .9465 +.0300 .9165 330 ---- ---- ---- ---- .8970 +.0305 .8665 335 ---- ---- ---- ---- .8470 +.0300 .8170 340 ---- ---- ---- ---- .7975 +.0300 .7675 345 ---- ---- ---- ---- .7480 +.0300 .7180 350 ---- ---- .6375A .6375A .6985 +.0295 .6690 355 ---- ---- ---- ---- .6490 +.0290 .6200 360 ---- .6120B .5400A .5400A .6000 +.0285 .5715 365 ---- ---- ---- ---- .5515 +.0285 .5230 370 ---- .5145B .4450A .4450A .5030 +.0270 .4760 375 ---- ---- ---- ---- .4555 +.0265 .4290 380 ---- .4205B .3545A .3545A .4085 +.0245 .3840 385 ---- ---- ---- ---- .3630 +.0230 .3400 390 ---- .3310B .2710A .2710A .3190 +.0210 .2980 395 ---- ---- .2330A .2330A .2770 +.0185 .2585 400 ---- .2490B .1980A .1980A .2380 +.0160 .2220 405 ---- .2120B .1650A .2120B .2010 +.0130 .1880 410 ---- .1780B .1360A .1780B .1680 +.0105 .1575 415 ---- .1475B .1105A .1470B .1385 +.0080 .1305 10 420 ---- .1210B .0890A .1205B .1125 +.0055 .1070 1 1 425 ---- .0980B .0705A .0980B .0900 +.0035 .0865 430 ---- .0785B .0555A .0775B .0715 +.0020 .0695 14 10 435 ---- .0620B .0435A .0620B .0555 UNCH .0555 440 ---- .0485B .0340A .0485B .0430 -.0010 .0440 445 ---- .0380B .0260A .0375B .0330 -.0015 .0345 450 ---- .0290B .0200A .0290B .0250 -.0020 .0270 455 ---- .0225B .0155A .0225B .0190 -.0020 .0210 460 ---- .0170B .0120A .0120A .0140 -.0025 .0165 465 ---- .0130B .0095A .0095A .0105 -.0020 .0125 470 ---- ---- .0075A .0075A .0075 -.0025 .0100 475 ---- .0080B .0060A .0080B .0055 -.0020 .0075 480 ---- ---- .0050A .0050A .0040 -.0020 .0060 485 ---- ---- .0040A .0040A .0030 -.0015 .0045 490 ---- ---- ---- ---- .0020 -.0015 .0035 495 ---- ---- ---- ---- .0015 -.0010 .0025 500 ---- ---- ---- ---- .0010 -.0010 .0020 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 21 H1E FEB23 Copper Weekly Friday Option - Week 1 PUT 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- ---- ---- .0025 -.0010 .0035 350 ---- ---- ---- ---- .0030 -.0010 .0040 355 ---- ---- ---- ---- .0035 -.0015 .0050 360 ---- ---- .0060A .0060A .0045 -.0020 .0065 365 ---- ---- .0070A .0070A .0060 -.0020 .0080 370 ---- .0110B .0085A .0110B .0075 -.0030 .0105 375 ---- .0150B .0110A .0150B .0100 -.0040 .0140 1 380 ---- .0200B .0140A .0200B .0130 -.0055 .0185 385 ---- .0270B .0185A .0270B .0175 -.0070 .0245 390 ---- .0360B .0240A .0360B .0235 -.0090 .0325 395 ---- .0480B .0320A .0480B .0310 -.0120 .0430 2 1 400 ---- .0630B .0425A .0425A .0415 -.0145 .0560 1 405 ---- .0810B .0555A .0555A .0550 -.0175 .0725 410 ---- .1030B .0715A .0715A .0715 -.0205 .0920 415 ---- .1280B .0915A .0915A .0920 -.0225 .1145 420 ---- .1555B .1145A .1555B .1160 -.0250 .1410 425 ---- .1880B .1420A .1880B .1435 -.0270 .1705 2 430 ---- .2230B .1725A .2230B .1745 -.0290 .2035 435 ---- .2610B .2060A .2610B .2090 -.0300 .2390 440 ---- .3010B .2420A .3010B .2460 -.0315 .2775 445 ---- ---- ---- ---- .2860 -.0320 .3180 450 ---- .3870B .3220A .3870B .3280 -.0320 .3600 455 ---- ---- ---- ---- .3715 -.0325 .4040 460 ---- ---- ---- ---- .4170 -.0325 .4495 465 ---- ---- ---- ---- .4630 -.0325 .4955 470 ---- .5735B .5020A .5735B .5105 -.0325 .5430 475 ---- ---- ---- ---- .5580 -.0325 .5905 480 ---- .6705B .5975A .6705B .6065 -.0320 .6385 485 ---- ---- ---- ---- .6555 -.0320 .6875 490 ---- ---- ---- ---- .7045 -.0320 .7365 495 ---- ---- ---- ---- .7540 -.0315 .7855 500 ---- ---- ---- ---- .8040 -.0310 .8350 505 ---- ---- ---- ---- .8535 -.0310 .8845 510 ---- ---- ---- ---- .9035 -.0305 .9340 515 ---- ---- ---- ---- .9535 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 5 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4465 +.0305 1.4160 280 ---- ---- ---- ---- 1.3965 +.0305 1.3660 285 ---- ---- ---- ---- 1.3465 +.0305 1.3160 290 ---- ---- ---- ---- 1.2965 +.0305 1.2660 295 ---- ---- ---- ---- 1.2465 +.0305 1.2160 300 ---- ---- ---- ---- 1.1965 +.0305 1.1660 305 ---- ---- ---- ---- 1.1465 +.0305 1.1160 310 ---- ---- ---- ---- 1.0965 +.0305 1.0660 315 ---- ---- ---- ---- 1.0465 +.0300 1.0165 320 ---- ---- ---- ---- .9965 +.0300 .9665 325 ---- ---- ---- ---- .9470 +.0300 .9170 330 ---- ---- ---- ---- .8970 +.0300 .8670 335 ---- ---- ---- ---- .8475 +.0300 .8175 340 ---- ---- ---- ---- .7980 +.0300 .7680 345 ---- ---- ---- ---- .7485 +.0300 .7185 350 ---- ---- .6380A .6380A .6990 +.0295 .6695 355 ---- ---- ---- ---- .6500 +.0290 .6210 360 ---- .6125B .5410A .5410A .6010 +.0285 .5725 365 ---- ---- ---- ---- .5525 +.0280 .5245 370 ---- .5160B .4465A .4465A .5045 +.0275 .4770 375 ---- ---- ---- ---- .4570 +.0260 .4310 3 380 ---- .4220B .3565A .3565A .4105 +.0245 .3860 385 ---- ---- ---- ---- .3650 +.0225 .3425 390 ---- .3335B .2735A .2735A .3215 +.0205 .3010 395 ---- .2870B .2360A .2870B .2800 +.0180 .2620 11 400 ---- .2520B .2010A .2520B .2410 +.0155 .2255 2 405 ---- .2150B .1685A .2150B .2050 +.0130 .1920 410 ---- .1815B .1400A .1815B .1720 +.0100 .1620 415 ---- .1515B .1150A .1515B .1425 +.0075 .1350 20 420 ---- .1255B .0930A .1255B .1165 +.0050 .1115 1 425 ---- .1025B .0745A .1025B .0945 +.0035 .0910 5 6 430 ---- .0825B .0595A .0825B .0755 +.0015 .0740 435 ---- .0660B .0470A .0660B .0595 UNCH .0595 1 440 ---- .0525B .0370A .0525B .0465 -.0010 .0475 10 10 445 ---- .0410B .0290A .0410B .0360 -.0015 .0375 8 450 ---- .0320B .0225A .0320B .0275 -.0020 .0295 455 ---- .0245B .0175A .0245B .0210 -.0020 .0230 10 460 ---- .0190B .0135A .0190B .0160 -.0020 .0180 465 ---- ---- .0105A .0105A .0120 -.0025 .0145 7 470 ---- ---- .0085A .0085A .0090 -.0025 .0115 475 ---- ---- .0070A .0070A .0070 -.0020 .0090 480 ---- ---- .0055A .0055A .0055 -.0015 .0070 485 ---- ---- .0045A .0045A .0040 -.0020 .0060 490 ---- ---- .0040A .0040A .0035 -.0010 .0045 495 ---- ---- ---- ---- .0025 -.0010 .0035 500 ---- ---- ---- ---- .0020 -.0010 .0030 505 ---- ---- ---- ---- .0015 -.0010 .0025 510 ---- ---- ---- ---- .0015 -.0005 .0020 515 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 79 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0015 -.0010 .0025 335 ---- ---- ---- ---- .0020 -.0010 .0030 340 ---- ---- ---- ---- .0025 -.0010 .0035 345 ---- ---- ---- ---- .0030 -.0010 .0040 350 .0045 .0045 .0045 .0045 .0035 -.0015 7 .0050 7 355 ---- ---- .0055A .0055A .0045 -.0015 .0060 360 ---- ---- .0065A .0065A .0055 -.0020 .0075 11 365 .0085 .0085 .0080A .0080A .0070 -.0025 5 .0095 5 370 .0110 .0125B .0095A .0095A .0090 -.0030 3 .0120 3 375 ---- .0170B .0120A .0170B .0115 -.0045 .0160 1 380 .0215 .0225B .0155A .0155A .0150 -.0055 7 .0205 1 2 385 ---- .0300B .0205A .0300B .0195 -.0075 .0270 390 ---- .0395B .0265A .0395B .0260 -.0095 .0355 2 395 ---- .0520B .0350A .0350A .0340 -.0125 .0465 400 ---- .0665B .0455A .0455A .0450 -.0150 .0600 1 405 ---- .0850B .0590A .0590A .0590 -.0175 .0765 10 10 410 ---- .1070B .0755A .0755A .0760 -.0200 .0960 415 ---- .1325B .0955A .0955A .0960 -.0230 .1190 420 ---- .1600B .1190A .1190A .1200 -.0255 .1455 425 ---- .1915B .1460A .1460A .1475 -.0275 .1750 430 ---- .2265B .1760A .1760A .1785 -.0290 .2075 435 ---- .2640B .2095A .2095A .2125 -.0305 .2430 440 ---- .3040B .2455A .2455A .2495 -.0310 .2805 445 ---- ---- .2845A .2845A .2885 -.0325 .3210 450 ---- .3890B .3245A .3890B .3300 -.0325 .3625 455 ---- ---- ---- ---- .3735 -.0325 .4060 460 ---- ---- ---- ---- .4185 -.0325 .4510 465 ---- ---- ---- ---- .4645 -.0325 .4970 470 ---- .5745B .5030A .5745B .5115 -.0325 .5440 475 ---- ---- ---- ---- .5595 -.0325 .5920 480 ---- .6710B .5985A .6710B .6080 -.0320 .6400 485 ---- ---- ---- ---- .6565 -.0320 .6885 490 ---- .7530B .6955A .7530B .7055 -.0320 .7375 495 ---- ---- ---- ---- .7550 -.0315 .7865 500 ---- ---- ---- ---- .8045 -.0310 .8355 505 ---- ---- ---- ---- .8540 -.0310 .8850 510 ---- ---- ---- ---- .9040 -.0305 .9345 515 ---- ---- ---- ---- .9535 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 11 42 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4465 +.0305 1.4160 280 ---- ---- ---- ---- 1.3965 +.0305 1.3660 285 ---- ---- ---- ---- 1.3465 +.0305 1.3160 290 ---- ---- ---- ---- 1.2965 +.0305 1.2660 295 ---- ---- ---- ---- 1.2465 +.0305 1.2160 300 ---- ---- ---- ---- 1.1965 +.0305 1.1660 305 ---- ---- ---- ---- 1.1465 +.0305 1.1160 310 ---- ---- ---- ---- 1.0965 +.0305 1.0660 315 ---- ---- ---- ---- 1.0465 +.0305 1.0160 320 ---- ---- ---- ---- .9965 +.0305 .9660 325 ---- ---- ---- ---- .9465 +.0305 .9160 330 ---- ---- ---- ---- .8965 +.0300 .8665 335 ---- ---- ---- ---- .8470 +.0305 .8165 340 ---- ---- ---- ---- .7970 +.0300 .7670 345 ---- ---- ---- ---- .7475 +.0300 .7175 350 ---- ---- ---- ---- .6975 +.0295 .6680 355 ---- ---- ---- ---- .6480 +.0295 .6185 360 ---- .5890B .5380A .5380A .5985 +.0290 .5695 365 ---- ---- ---- ---- .5495 +.0285 .5210 370 ---- .5130B .4420A .4420A .5005 +.0280 .4725 375 ---- ---- ---- ---- .4525 +.0275 .4250 380 ---- .4170B .3490A .3490A .4045 +.0255 .3790 10 385 ---- ---- ---- ---- .3580 +.0240 .3340 390 ---- .3250B .2630A .2630A .3130 +.0220 .2910 395 ---- ---- ---- ---- .2700 +.0200 .2500 400 ---- .2405B .1880A .1880A .2290 +.0165 .2125 12 405 ---- .2020B .1555A .1555A .1915 +.0135 .1780 410 ---- .1670B .1245A .1670B .1575 +.0105 .1470 415 ---- .1365B .0990A .1360B .1270 +.0075 .1195 10 420 ---- .1095B .0775A .1090B .1005 +.0045 .0960 425 ---- .0870B .0600A .0855B .0780 +.0020 .0760 430 ---- .0675B .0455A .0670B .0595 UNCH .0595 435 ---- .0520B .0345A .0515B .0450 -.0005 .0455 440 ---- .0395B .0260A .0395B .0335 -.0015 .0350 445 ---- .0295B .0195A .0285B .0245 -.0020 .0265 450 ---- .0220B .0145A .0220B .0180 -.0020 .0200 455 ---- .0160B .0105A .0155B .0130 -.0020 .0150 10 460 ---- .0120B .0080A .0080A .0090 -.0025 .0115 465 ---- ---- .0060A .0060A .0065 -.0025 .0090 470 .0065 .0065 .0050A .0050A .0045 -.0025 1 .0070 475 ---- ---- .0040A .0040A .0035 -.0015 .0050 480 ---- ---- .0035A .0035A .0025 -.0015 .0040 485 ---- ---- ---- ---- .0015 -.0015 .0030 490 ---- ---- ---- ---- .0010 -.0015 .0025 495 ---- ---- ---- ---- .0010 -.0010 .0020 500 ---- ---- ---- ---- .0005 -.0010 .0015 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 42 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 ---- ---- ---- ---- .0005 UNCH .0005 5 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- ---- ---- .0020 -.0010 .0030 355 ---- ---- ---- ---- .0025 -.0010 .0035 360 ---- ---- .0040A .0040A .0030 -.0015 .0045 365 ---- ---- .0050A .0050A .0035 -.0020 .0055 370 ---- ---- .0060A .0060A .0050 -.0025 .0075 10 375 ---- .0105B .0075A .0105B .0065 -.0035 .0100 5 380 ---- .0145B .0100A .0145B .0090 -.0045 .0135 10 385 ---- .0205B .0130A .0205B .0120 -.0065 .0185 10 390 ---- .0290B .0180A .0290B .0170 -.0085 .0255 395 ---- .0400B .0245A .0400B .0240 -.0105 .0345 400 ---- .0540B .0335A .0540B .0330 -.0135 .0465 405 ---- .0705B .0455A .0455A .0455 -.0165 .0620 410 ---- .0930B .0610A .0610A .0610 -.0200 .0810 415 .1115 .1185B .0800A .0800A .0805 -.0235 10 .1040 420 ---- .1445B .1030A .1445B .1040 -.0260 .1300 425 ---- .1770B .1305A .1770B .1315 -.0285 .1600 430 ---- .2130B .1610A .2130B .1630 -.0300 .1930 435 ---- .2435B .1950A .2435B .1980 -.0315 .2295 440 ---- .2935B .2325A .2935B .2365 -.0320 .2685 445 ---- ---- ---- ---- .2775 -.0325 .3100 450 ---- .3820B .3145A .3820B .3205 -.0330 .3535 455 ---- ---- ---- ---- .3655 -.0330 .3985 460 ---- ---- ---- ---- .4120 -.0330 .4450 465 ---- ---- ---- ---- .4595 -.0325 .4920 470 ---- .5710B .4985A .5710B .5075 -.0325 .5400 475 ---- ---- ---- ---- .5560 -.0320 .5880 480 ---- .6500B .5955A .6500B .6050 -.0320 .6370 485 ---- ---- ---- ---- .6545 -.0315 .6860 490 ---- ---- ---- ---- .7040 -.0315 .7355 495 ---- ---- ---- ---- .7535 -.0315 .7850 500 ---- ---- ---- ---- .8035 -.0310 .8345 505 ---- ---- ---- ---- .8535 -.0310 .8845 510 ---- ---- ---- ---- .9035 -.0305 .9340 515 ---- ---- ---- ---- .9535 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 40 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.4470 +.0305 1.4165 280 ---- ---- ---- ---- 1.3970 +.0305 1.3665 285 ---- ---- ---- ---- 1.3470 +.0305 1.3165 290 ---- ---- ---- ---- 1.2970 +.0305 1.2665 295 ---- ---- ---- ---- 1.2470 +.0305 1.2165 300 ---- ---- ---- ---- 1.1970 +.0305 1.1665 305 ---- ---- ---- ---- 1.1470 +.0305 1.1165 310 ---- ---- ---- ---- 1.0970 +.0305 1.0665 315 ---- ---- ---- ---- 1.0470 +.0305 1.0165 320 ---- ---- ---- ---- .9970 +.0305 .9665 325 ---- ---- ---- ---- .9470 +.0305 .9165 330 ---- ---- ---- ---- .8970 +.0305 .8665 335 ---- ---- ---- ---- .8470 +.0305 .8165 340 ---- ---- ---- ---- .7970 +.0305 .7665 345 ---- ---- ---- ---- .7470 +.0305 .7165 350 ---- ---- ---- ---- .6970 +.0305 .6665 355 ---- ---- ---- ---- .6470 +.0305 .6165 360 ---- ---- ---- ---- .5970 +.0305 .5665 365 ---- ---- ---- ---- .5470 +.0305 .5165 370 ---- ---- ---- ---- .4970 +.0305 .4665 375 ---- ---- ---- ---- .4470 +.0305 .4165 380 ---- ---- ---- ---- .3970 +.0300 .3670 16 385 ---- ---- ---- ---- .3470 +.0300 .3170 390 ---- ---- .2345A .2345A .2970 +.0290 .2680 4 395 ---- ---- ---- ---- .2475 +.0290 .2185 11 400 ---- .1990B .1380A .1380A .1980 +.0275 .1705 60 405 ---- ---- .0955A .0955A .1485 +.0230 .1255 8 10 410 ---- .0910B .0565A .0900B .1010 +.0155 .0855 10 415 .0340 .0700B .0285A .0580B .0585 +.0055 13 .0530 6 29 420 .0240 .0370B .0125A .0275B .0275 -.0025 9 .0300 3 4 425 .0065 .0160B .0045A .0095B .0100 -.0055 2 .0155 3 6 430 ---- ---- .0020A .0020A .0030 -.0045 1 .0075 14 26 435 .0025 .0025 .0010A .0010A .0005 -.0025 2 .0030 1 1 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 35 177 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 UNCH .0005 20 360 ---- ---- ---- ---- .0005 UNCH .0005 1 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 9 375 ---- ---- ---- ---- .0005 UNCH .0005 11 380 ---- ---- ---- ---- .0005 -.0005 .0010 113 114 385 ---- ---- .0005A .0005A .0005 -.0010 .0015 16 390 ---- ---- .0010A .0010A .0005 -.0015 .0020 63 82 395 .0020 .0025 .0010 .0010 .0010 -.0015 101 .0025 1 2 400 ---- ---- .0020A .0020A .0015 -.0030 1 .0045 22 43 405 .0100 .0110B .0025A .0025A .0020 -.0075 12 .0095 220 210 410 .0160 .0250B .0050A .0160B .0045 -.0150 13 .0195 1 2 415 .0430 .0490B .0130A .0465B .0120 -.0250 12 .0370 1 420 ---- .0825B .0310A .0310A .0310 -.0330 .0640 425 ---- .1155B .0595A .0595A .0635 -.0360 .0995 430 ---- .1700B .0985A .1700B .1065 -.0350 .1415 435 ---- ---- ---- ---- .1540 -.0330 .1870 440 ---- ---- ---- ---- .2040 -.0310 .2350 445 ---- ---- ---- ---- .2540 -.0305 .2845 450 ---- ---- ---- ---- .3040 -.0305 .3345 455 ---- ---- ---- ---- .3540 -.0305 .3845 460 ---- ---- ---- ---- .4040 -.0305 .4345 465 ---- ---- ---- ---- .4540 -.0305 .4845 470 ---- ---- ---- ---- .5040 -.0305 .5345 475 ---- ---- ---- ---- .5540 -.0305 .5845 480 ---- ---- ---- ---- .6040 -.0305 .6345 485 ---- ---- ---- ---- .6540 -.0305 .6845 490 ---- ---- ---- ---- .7040 -.0305 .7345 495 ---- ---- ---- ---- .7540 -.0305 .7845 500 ---- ---- ---- ---- .8040 -.0305 .8345 505 ---- ---- ---- ---- .8540 -.0305 .8845 510 ---- ---- ---- ---- .9040 -.0305 .9345 515 ---- ---- ---- ---- .9540 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 139 420 535 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.1465 +.0305 1.1160 310 ---- ---- ---- ---- 1.0965 +.0300 1.0665 315 ---- ---- ---- ---- 1.0470 +.0305 1.0165 320 ---- ---- ---- ---- .9970 +.0300 .9670 325 ---- ---- ---- ---- .9475 +.0300 .9175 330 ---- ---- ---- ---- .8980 +.0300 .8680 335 ---- ---- ---- ---- .8485 +.0295 .8190 340 ---- ---- .7380A .7380A .7990 +.0290 .7700 345 ---- ---- ---- ---- .7500 +.0290 .7210 350 ---- .7125B .6410A .6410A .7015 +.0290 .6725 355 ---- ---- ---- ---- .6525 +.0280 .6245 360 ---- .6155B .5455A .5455A .6045 +.0275 .5770 365 ---- ---- ---- ---- .5570 +.0270 .5300 370 ---- .5205B .4540A .4540A .5100 +.0260 .4840 375 ---- ---- ---- ---- .4635 +.0240 .4395 380 ---- .4295B .3670A .3670A .4185 +.0225 .3960 385 ---- ---- ---- ---- .3750 +.0210 .3540 390 ---- .3440B .2875A .2875A .3330 +.0190 .3140 395 ---- .2785B .2515A .2515A .2935 +.0170 .2765 400 ---- .2660B .2180A .2180A .2560 +.0140 .2420 405 ---- .2305B .1865A .2305B .2215 +.0115 .2100 2 2 410 ---- .1995B .1590A .1990B .1900 +.0095 .1805 415 ---- .1705B .1340A .1705B .1615 +.0070 .1545 420 ---- .1445B .1120A .1445B .1360 +.0050 .1310 15 425 ---- .1215B .0930A .1215B .1135 +.0030 .1105 15 430 ---- .1015B .0770A .1015B .0940 +.0015 .0925 435 ---- .0840B .0630A .0840B .0775 +.0005 .0770 440 ---- .0690B .0515A .0685B .0630 -.0005 .0635 445 ---- .0565B .0420A .0565B .0510 -.0010 .0520 450 ---- .0460B .0335A .0455B .0405 -.0015 .0420 455 ---- .0370B .0270A .0370B .0325 -.0015 .0340 460 .0240 .0300B .0215A .0255B .0255 -.0020 10 .0275 465 ---- .0240B .0175A .0240B .0200 -.0020 .0220 470 ---- .0190B .0140A .0140A .0160 -.0020 .0180 475 ---- .0155B .0115A .0155B .0125 -.0020 .0145 480 ---- .0125B .0095A .0095A .0100 -.0020 .0120 485 ---- ---- .0080A .0080A .0080 -.0020 .0100 490 ---- ---- .0065A .0065A .0065 -.0020 .0085 495 ---- ---- .0055A .0055A .0050 -.0020 .0070 500 ---- ---- .0050A .0050A .0040 -.0015 .0055 505 ---- ---- .0040A .0040A .0030 -.0020 .0050 510 ---- ---- .0035A .0035A .0025 -.0015 .0040 515 ---- ---- ---- .0035A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 2 32 H2M FEB23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0015 UNCH .0015 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0020 -.0005 .0025 320 ---- ---- ---- ---- .0025 -.0005 .0030 325 ---- ---- ---- ---- .0025 -.0010 .0035 330 ---- ---- ---- ---- .0030 -.0010 .0040 335 ---- ---- ---- ---- .0035 -.0010 .0045 340 ---- ---- ---- ---- .0045 -.0010 .0055 345 ---- ---- .0065A .0065A .0055 -.0015 .0070 350 ---- ---- .0075A .0075A .0065 -.0020 .0085 355 ---- ---- .0090A .0090A .0075 -.0025 .0100 360 ---- ---- .0105A .0105A .0095 -.0030 .0125 365 ---- ---- .0125A .0125A .0115 -.0040 .0155 10 370 ---- .0200B .0155A .0200B .0145 -.0050 .0195 375 ---- .0255B .0195A .0255B .0185 -.0060 .0245 380 ---- .0330B .0240A .0330B .0230 -.0080 .0310 385 ---- .0420B .0305A .0420B .0295 -.0095 .0390 390 ---- .0530B .0385A .0530B .0375 -.0115 .0490 395 ---- .0670B .0485A .0485A .0475 -.0140 .0615 12 400 ---- .0835B .0610A .0610A .0605 -.0160 .0765 405 ---- .1030B .0760A .0760A .0755 -.0185 .0940 410 ---- .1255B .0935A .0935A .0940 -.0210 .1150 415 ---- .1515B .1140A .1140A .1155 -.0230 .1385 420 ---- .1800B .1380A .1380A .1395 -.0255 .1650 425 ---- .2090B .1645A .2090B .1670 -.0270 .1940 430 ---- .2430B .1945A .2430B .1975 -.0285 .2260 435 ---- .2790B .2270A .2790B .2305 -.0300 .2605 440 ---- .3175B .2615A .3175B .2660 -.0305 .2965 445 ---- ---- .2990A .2990A .3035 -.0315 .3350 450 ---- .4000B .3380A .4000B .3435 -.0315 .3750 455 ---- ---- ---- ---- .3850 -.0320 .4170 460 ---- ---- ---- ---- .4280 -.0320 .4600 465 ---- ---- ---- ---- .4725 -.0325 .5050 470 ---- .5800B .5105A .5800B .5180 -.0325 .5505 475 ---- ---- ---- ---- .5645 -.0325 .5970 480 ---- .6745B .6035A .6745B .6120 -.0325 .6445 485 ---- ---- ---- ---- .6600 -.0320 .6920 490 ---- .7715B .6985A .7715B .7080 -.0325 .7405 495 ---- ---- ---- ---- .7570 -.0320 .7890 500 ---- .8615B .7960A .8615B .8060 -.0320 .8380 505 ---- ---- ---- ---- .8550 -.0320 .8870 510 ---- ---- ---- ---- .9045 -.0315 .9360 515 ---- ---- ---- ---- .9540 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 315 ---- ---- ---- ---- 1.0470 ---- ---- 320 ---- ---- ---- ---- .9970 ---- ---- 325 ---- ---- ---- ---- .9475 ---- ---- 330 ---- ---- ---- ---- .8975 ---- ---- 335 ---- ---- ---- ---- .8480 ---- ---- 340 ---- ---- ---- ---- .7985 ---- ---- 345 ---- ---- ---- ---- .7495 ---- ---- 350 ---- ---- ---- .6390A .7000 ---- ---- 355 ---- ---- ---- ---- .6510 ---- ---- 360 ---- ---- ---- .5430A .6025 ---- ---- 365 ---- ---- ---- ---- .5545 ---- ---- 370 ---- ---- ---- .4495A .5065 ---- ---- 375 ---- ---- ---- ---- .4595 ---- ---- 380 ---- ---- ---- .3605A .4140 ---- ---- 385 ---- ---- ---- ---- .3695 ---- ---- 390 ---- ---- ---- .2795A .3265 ---- ---- 395 ---- ---- ---- .2425A .2855 ---- ---- 400 ---- ---- ---- .2080A .2475 ---- ---- 405 ---- ---- ---- .1770A .2120 ---- ---- 410 ---- ---- ---- .1480A .1795 ---- ---- 415 ---- ---- ---- .1225A .1505 ---- ---- 420 ---- ---- ---- .1010A .1250 ---- ---- 425 ---- ---- ---- .0820A .1025 ---- ---- 430 ---- ---- ---- .0665A .0835 ---- ---- 435 ---- ---- ---- .0535A .0670 ---- ---- 440 ---- ---- ---- .0425A .0535 ---- ---- 445 ---- ---- ---- .0340A .0420 ---- ---- 450 ---- ---- ---- .0270A .0330 ---- ---- 455 ---- ---- ---- .0210A .0255 ---- ---- 460 ---- ---- ---- .0170A .0200 ---- ---- 465 ---- ---- ---- .0135A .0155 ---- ---- 470 ---- ---- ---- .0105A .0120 ---- ---- 475 ---- ---- ---- .0090A .0095 ---- ---- 480 ---- ---- ---- .0070A .0075 ---- ---- 485 ---- ---- ---- .0060A .0060 ---- ---- 490 ---- ---- ---- .0050A .0045 ---- ---- 495 ---- ---- ---- .0045A .0040 ---- ---- 500 ---- ---- ---- .0040A .0030 ---- ---- 505 ---- ---- ---- .0035A .0025 ---- ---- 510 ---- ---- ---- .0030A .0020 ---- ---- 515 ---- ---- ---- .0030A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W FEB23 Copper Weekly Wednesday Option - Week 2 PUT 315 ---- ---- ---- .0035A .0015 ---- ---- 320 ---- ---- ---- .0035A .0020 ---- ---- 325 ---- ---- ---- .0040A .0020 ---- ---- 330 ---- ---- ---- .0045A .0025 ---- ---- 335 ---- ---- ---- .0045A .0030 ---- ---- 340 ---- ---- ---- .0050A .0035 ---- ---- 345 ---- ---- ---- .0050A .0040 ---- ---- 350 ---- ---- ---- .0060A .0050 ---- ---- 355 ---- ---- ---- .0070A .0060 ---- ---- 360 ---- ---- ---- .0080A .0075 ---- ---- 365 ---- ---- ---- .0100A .0090 ---- ---- 370 ---- ---- ---- .0120A .0115 ---- ---- 375 ---- ---- ---- .0150A .0145 ---- ---- 380 ---- ---- ---- .0190A .0185 ---- ---- 385 ---- ---- ---- .0245A .0235 ---- ---- 390 ---- ---- ---- .0315A .0305 ---- ---- 395 ---- ---- ---- .0405A .0400 ---- ---- 400 ---- ---- ---- .0520A .0515 ---- ---- 405 ---- ---- ---- .0660A .0660 ---- ---- 410 ---- ---- ---- .0830A .0835 ---- ---- 415 ---- ---- ---- .1035A .1045 ---- ---- 420 ---- ---- ---- .1270A .1285 ---- ---- 425 ---- ---- ---- .1535A .1560 ---- ---- 430 ---- ---- ---- .1835A .1865 ---- ---- 435 ---- ---- ---- .2165A .2200 ---- ---- 440 ---- ---- ---- .2520A .2560 ---- ---- 445 ---- ---- ---- .2900A .2950 ---- ---- 450 ---- ---- ---- .3295A .3355 ---- ---- 455 ---- ---- ---- ---- .3780 ---- ---- 460 ---- ---- ---- ---- .4225 ---- ---- 465 ---- ---- ---- ---- .4680 ---- ---- 470 ---- ---- ---- .5060A .5145 ---- ---- 475 ---- ---- ---- ---- .5615 ---- ---- 480 ---- ---- ---- .6000A .6095 ---- ---- 485 ---- ---- ---- ---- .6580 ---- ---- 490 ---- ---- ---- .6970A .7070 ---- ---- 495 ---- ---- ---- ---- .7560 ---- ---- 500 ---- ---- ---- ---- .8050 ---- ---- 505 ---- ---- ---- ---- .8545 ---- ---- 510 ---- ---- ---- ---- .9040 ---- ---- 515 ---- ---- ---- ---- .9540 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.4465 +.0305 1.4160 280 ---- ---- ---- ---- 1.3965 +.0305 1.3660 285 ---- ---- ---- ---- 1.3465 +.0305 1.3160 290 ---- ---- ---- ---- 1.2965 +.0305 1.2660 295 ---- ---- ---- ---- 1.2465 +.0305 1.2160 300 ---- ---- ---- ---- 1.1965 +.0305 1.1660 305 ---- ---- ---- ---- 1.1465 +.0305 1.1160 310 ---- ---- ---- ---- 1.0965 +.0305 1.0660 315 ---- ---- ---- ---- 1.0465 +.0305 1.0160 320 ---- ---- ---- ---- .9965 +.0305 .9660 325 ---- ---- ---- ---- .9465 +.0305 .9160 330 ---- ---- ---- ---- .8965 +.0305 .8660 335 ---- ---- ---- ---- .8465 +.0305 .8160 340 ---- ---- ---- ---- .7965 +.0305 .7660 345 ---- ---- ---- ---- .7465 +.0305 .7160 350 ---- ---- ---- ---- .6965 +.0305 .6660 355 ---- ---- ---- ---- .6465 +.0300 .6165 360 ---- ---- ---- ---- .5965 +.0300 .5665 365 ---- ---- ---- ---- .5470 +.0300 .5170 370 ---- ---- ---- ---- .4970 +.0295 .4675 375 ---- ---- ---- ---- .4475 +.0295 .4180 380 ---- .4005B .3370A .3370A .3980 +.0290 .3690 3 13 385 ---- ---- ---- ---- .3490 +.0285 .3205 5 390 ---- .3120B .2425A .2425A .3000 +.0270 .2730 395 ---- ---- ---- ---- .2520 +.0250 .2270 400 ---- .2185B .1565A .2185B .2060 +.0220 .1840 405 ---- .1740B .1190A .1735B .1620 +.0170 .1450 410 ---- .1345B .0860A .1345B .1225 +.0125 .1100 415 ---- .1000B .0590A .1000B .0880 +.0070 .0810 420 .0515 .0705B .0390A .0705B .0600 +.0025 2 .0575 425 ---- .0480B .0250A .0480B .0390 -.0005 3 .0395 430 .0215 .0315B .0155A .0245B .0240 -.0025 12 .0265 22 2 435 .0125 .0200B .0095A .0200B .0145 -.0030 4 .0175 20 440 ---- .0120B .0060A .0060A .0085 -.0030 2 .0115 5 5 445 .0050 .0050 .0040A .0070B .0050 -.0025 5 .0075 1 450 ---- ---- .0030A .0030A .0030 -.0015 2 .0045 455 ---- ---- .0025A .0025A .0015 -.0015 .0030 460 ---- ---- ---- ---- .0010 -.0010 .0020 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 50 26 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 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 1 360 ---- ---- ---- ---- .0005 -.0005 .0010 1 1 365 ---- ---- ---- ---- .0005 -.0010 .0015 1 370 ---- ---- ---- ---- .0010 -.0010 .0020 32 375 ---- ---- ---- ---- .0015 -.0010 .0025 11 380 ---- ---- .0025A .0025A .0020 -.0015 .0035 32 385 ---- ---- .0035A .0035A .0025 -.0025 .0050 12 390 ---- .0080B .0045A .0080B .0035 -.0035 .0070 1 2 395 ---- .0140B .0065A .0140B .0060 -.0055 .0115 400 .0180 .0225B .0100A .0100A .0095 -.0085 2 .0180 405 ---- .0355B .0160A .0160A .0155 -.0135 .0290 410 .0470 .0545B .0260A .0265A .0260 -.0180 10 .0440 415 ---- .0790B .0410A .0410A .0415 -.0235 .0650 420 ---- .1095B .0635A .0635A .0635 -.0280 .0915 425 ---- .1450B .0895A .0895A .0925 -.0310 .1235 430 .1360 .1855B .1225A .1760B .1275 -.0325 1 .1600 435 ---- .2070B .1615A .1615A .1680 -.0330 .2010 440 ---- .2750B .2045A .2750B .2120 -.0330 .2450 445 ---- ---- ---- ---- .2585 -.0325 .2910 450 ---- .3700B .2965A .3700B .3060 -.0325 .3385 455 ---- ---- ---- ---- .3550 -.0315 .3865 460 ---- ---- ---- ---- .4040 -.0315 .4355 465 ---- ---- ---- ---- .4540 -.0310 .4850 470 ---- ---- ---- ---- .5040 -.0305 .5345 475 ---- ---- ---- ---- .5535 -.0305 .5840 480 ---- ---- ---- ---- .6035 -.0305 .6340 485 ---- ---- ---- ---- .6535 -.0305 .6840 490 ---- ---- ---- ---- .7035 -.0305 .7340 495 ---- ---- ---- ---- .7535 -.0305 .7840 500 ---- ---- ---- ---- .8035 -.0305 .8340 505 ---- ---- ---- ---- .8535 -.0305 .8840 510 ---- ---- ---- ---- .9035 -.0305 .9340 515 ---- ---- ---- ---- .9535 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 2 92 H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.4465 +.0305 1.4160 280 ---- ---- ---- ---- 1.3965 +.0305 1.3660 285 ---- ---- ---- ---- 1.3465 +.0305 1.3160 290 ---- ---- ---- ---- 1.2965 +.0305 1.2660 295 ---- ---- ---- ---- 1.2465 +.0305 1.2160 300 ---- ---- ---- ---- 1.1965 +.0305 1.1660 305 ---- ---- ---- ---- 1.1465 +.0305 1.1160 310 ---- ---- ---- ---- 1.0965 +.0305 1.0660 315 ---- ---- ---- ---- 1.0465 +.0305 1.0160 320 ---- ---- ---- ---- .9965 +.0305 .9660 325 ---- ---- ---- ---- .9465 +.0305 .9160 330 ---- ---- ---- ---- .8965 +.0305 .8660 335 ---- ---- ---- ---- .8465 +.0305 .8160 340 ---- ---- ---- ---- .7965 +.0305 .7660 345 ---- ---- ---- ---- .7465 +.0305 .7160 350 ---- ---- ---- ---- .6970 +.0310 .6660 355 ---- ---- ---- ---- .6470 +.0305 .6165 360 ---- ---- ---- ---- .5970 +.0305 .5665 365 ---- ---- ---- ---- .5470 +.0300 .5170 370 ---- ---- ---- ---- .4970 +.0300 .4670 375 ---- ---- ---- ---- .4475 +.0300 .4175 380 ---- ---- .3355A .3355A .3975 +.0290 .3685 385 ---- ---- ---- ---- .3480 +.0285 .3195 5 390 ---- .3105B .2390A .2390A .2985 +.0275 .2710 8 395 ---- ---- ---- ---- .2500 +.0265 .2235 400 ---- .2135B .1495A .1495A .2020 +.0235 .1785 3 405 ---- .1490B .1100A .1490B .1565 +.0195 .1370 1 410 ---- .1260B .0755A .1260B .1145 +.0145 .1000 415 .0765 .0900B .0480A .0480A .0780 +.0085 6 .0695 21 20 420 .0500 .0590B .0290A .0375B .0490 +.0025 2 .0465 10 12 425 .0215 .0365B .0175A .0360B .0285 -.0010 1 .0295 1 1 430 ---- .0215B .0105A .0105A .0155 -.0030 .0185 1 1 435 ---- .0120B .0060A .0060A .0085 -.0030 .0115 440 ---- ---- .0040A .0040A .0045 -.0025 .0070 445 ---- ---- .0025A .0025A .0025 -.0020 .0045 450 ---- ---- .0020A .0020A .0015 -.0010 .0025 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 33 51 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 1 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0005 .0010 10 370 ---- ---- ---- ---- .0010 -.0005 .0015 2 375 ---- ---- ---- ---- .0010 -.0010 .0020 11 380 ---- ---- ---- ---- .0015 -.0010 .0025 385 ---- ---- .0025A .0025A .0015 -.0020 .0035 42 390 ---- ---- .0035A .0035A .0025 -.0025 .0050 42 395 .0105 .0105 .0035 .0060B .0035 -.0040 2 .0075 1 400 ---- .0155B .0070A .0155B .0060 -.0065 .0125 405 ---- .0270B .0110A .0270B .0105 -.0105 .0210 410 ---- .0445B .0185A .0445B .0180 -.0160 .0340 3 1 415 .0490 .0680B .0315A .0420B .0315 -.0220 18 .0535 420 ---- .0995B .0520A .0520A .0525 -.0275 .0800 425 ---- .1370B .0785A .0785A .0820 -.0315 .1135 430 ---- .1790B .1145A .1145A .1190 -.0335 .1525 435 ---- ---- .1550A .1550A .1620 -.0330 .1950 440 ---- .2710B .1990A .2710B .2080 -.0330 .2410 445 ---- ---- ---- ---- .2560 -.0320 .2880 450 ---- .3465B .2940A .3465B .3045 -.0320 .3365 455 ---- ---- ---- ---- .3540 -.0315 .3855 460 ---- ---- ---- ---- .4040 -.0310 .4350 465 ---- ---- ---- ---- .4540 -.0305 .4845 470 ---- ---- ---- ---- .5040 -.0305 .5345 475 ---- ---- ---- ---- .5540 -.0305 .5845 480 ---- ---- ---- ---- .6040 -.0300 .6340 485 ---- ---- ---- ---- .6540 -.0300 .6840 490 ---- ---- ---- ---- .7040 -.0300 .7340 495 ---- ---- ---- ---- .7535 -.0305 .7840 500 ---- ---- ---- ---- .8035 -.0305 .8340 505 ---- ---- ---- ---- .8535 -.0305 .8840 510 ---- ---- ---- ---- .9035 -.0305 .9340 515 ---- ---- ---- ---- .9535 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 3 110 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4465 +.0305 1.4160 280 ---- ---- ---- ---- 1.3965 +.0305 1.3660 285 ---- ---- ---- ---- 1.3465 +.0305 1.3160 290 ---- ---- ---- ---- 1.2965 +.0305 1.2660 295 ---- ---- ---- ---- 1.2465 +.0305 1.2160 300 ---- ---- ---- ---- 1.1965 +.0305 1.1660 305 ---- ---- ---- ---- 1.1465 +.0305 1.1160 310 ---- ---- ---- ---- 1.0965 +.0305 1.0660 315 ---- ---- ---- ---- 1.0465 +.0305 1.0160 320 ---- ---- ---- ---- .9965 +.0305 .9660 325 ---- ---- ---- ---- .9465 +.0305 .9160 330 ---- ---- ---- ---- .8965 +.0305 .8660 335 ---- ---- ---- ---- .8465 +.0305 .8160 340 ---- ---- ---- ---- .7965 +.0300 .7665 345 ---- ---- ---- ---- .7470 +.0305 .7165 350 ---- ---- ---- ---- .6970 +.0300 .6670 355 ---- ---- ---- ---- .6475 +.0300 .6175 360 ---- ---- ---- ---- .5975 +.0295 .5680 365 ---- ---- ---- ---- .5480 +.0290 .5190 370 ---- .5065B .4380A .4380A .4985 +.0285 .4700 375 ---- ---- ---- ---- .4495 +.0280 .4215 380 ---- .4130B .3435A .3435A .4010 +.0270 .3740 385 ---- ---- ---- ---- .3530 +.0260 .3270 20 390 ---- .3190B .2540A .2540A .3065 +.0240 .2825 5 395 ---- ---- ---- ---- .2615 +.0215 .2400 6 400 ---- .2310B .1760A .1760A .2190 +.0190 .2000 405 ---- .1835B .1420A .1420A .1795 +.0155 .1640 410 ---- .1545B .1115A .1545B .1435 +.0115 .1320 10 415 ---- .1225B .0835A .1225B .1120 +.0075 .1045 420 ---- .0945B .0625A .0945B .0850 +.0040 .0810 425 ---- .0715B .0455A .0715B .0630 +.0010 .0620 430 ---- .0530B .0330A .0530B .0455 -.0010 .0465 435 ---- .0385B .0235A .0385B .0320 -.0025 .0345 440 ---- .0275B .0165A .0275B .0225 -.0025 .0250 445 ---- .0195B .0115A .0115A .0155 -.0030 .0185 450 ---- .0135B .0085A .0135B .0105 -.0025 .0130 455 ---- ---- .0060A .0060A .0070 -.0025 .0095 460 ---- ---- .0045A .0045A .0050 -.0020 .0070 465 ---- ---- .0035A .0035A .0030 -.0020 .0050 470 ---- ---- .0030A .0030A .0020 -.0015 .0035 475 ---- ---- ---- ---- .0015 -.0010 .0025 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .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 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0015 -.0005 .0020 360 ---- ---- ---- ---- .0020 -.0005 .0025 365 ---- ---- .0030A .0030A .0020 -.0015 .0035 370 ---- ---- .0040A .0040A .0030 -.0015 .0045 375 ---- ---- .0045A .0045A .0035 -.0025 .0060 380 ---- .0090B .0060A .0090B .0050 -.0035 .0085 9 385 ---- .0135B .0080A .0130B .0070 -.0045 .0115 390 ---- .0195B .0115A .0195B .0100 -.0065 .0165 2 395 ---- .0290B .0165A .0290B .0150 -.0090 .0240 400 ---- .0410B .0235A .0410B .0225 -.0120 .0345 405 ---- .0570B .0335A .0335A .0330 -.0155 .0485 410 ---- .0775B .0470A .0470A .0475 -.0190 .0665 415 ---- .1025B .0650A .0650A .0655 -.0230 .0885 420 .0935 .1315B .0875A .1060B .0885 -.0265 10 .1150 425 ---- .1655B .1155A .1655B .1165 -.0290 .1455 430 ---- .2025B .1470A .2025B .1490 -.0310 .1800 435 ---- ---- .1825A .1825A .1855 -.0325 .2180 440 ---- .2860B .2210A .2860B .2255 -.0335 .2590 445 ---- ---- ---- ---- .2685 -.0335 .3020 450 ---- .3765B .3065A .3765B .3135 -.0330 .3465 455 ---- ---- ---- ---- .3600 -.0330 .3930 460 ---- ---- ---- ---- .4075 -.0325 .4400 465 ---- ---- ---- ---- .4560 -.0320 .4880 470 ---- .5600B .4950A .5600B .5050 -.0320 .5370 475 ---- ---- ---- ---- .5545 -.0310 .5855 480 ---- ---- ---- ---- .6040 -.0310 .6350 485 ---- ---- ---- ---- .6535 -.0310 .6845 490 ---- ---- ---- ---- .7035 -.0310 .7345 495 ---- ---- ---- ---- .7535 -.0305 .7840 500 ---- ---- ---- ---- .8035 -.0305 .8340 505 ---- ---- ---- ---- .8535 -.0305 .8840 510 ---- ---- ---- ---- .9035 -.0305 .9340 515 ---- ---- ---- ---- .9535 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 11 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4465 +.0305 1.4160 280 ---- ---- ---- ---- 1.3965 +.0305 1.3660 285 ---- ---- ---- ---- 1.3465 +.0305 1.3160 290 ---- ---- ---- ---- 1.2965 +.0305 1.2660 295 ---- ---- ---- ---- 1.2465 +.0305 1.2160 300 ---- ---- ---- ---- 1.1965 +.0305 1.1660 305 ---- ---- ---- ---- 1.1465 +.0305 1.1160 310 ---- ---- ---- ---- 1.0965 +.0305 1.0660 315 ---- ---- ---- ---- 1.0465 +.0305 1.0160 320 ---- ---- ---- ---- .9965 +.0305 .9660 325 ---- ---- ---- ---- .9465 +.0305 .9160 330 ---- ---- ---- ---- .8965 +.0305 .8660 335 ---- ---- ---- ---- .8465 +.0305 .8160 340 ---- ---- ---- ---- .7965 +.0305 .7660 345 ---- ---- ---- ---- .7465 +.0300 .7165 350 ---- ---- ---- ---- .6965 +.0300 .6665 355 ---- ---- ---- ---- .6470 +.0305 .6165 360 ---- ---- ---- ---- .5970 +.0300 .5670 365 ---- ---- ---- ---- .5470 +.0295 .5175 370 ---- ---- .4355A .4355A .4975 +.0295 .4680 375 ---- ---- ---- ---- .4480 +.0295 .4185 380 ---- .4105B .3380A .3380A .3985 +.0290 .3695 385 ---- ---- ---- ---- .3495 +.0280 .3215 5 390 ---- .3130B .2445A .2445A .3005 +.0260 .2745 2 395 ---- ---- ---- ---- .2535 +.0240 .2295 10 400 ---- .2205B .1600A .2205B .2080 +.0205 .1875 10 405 ---- .1775B .1235A .1770B .1655 +.0170 .1485 5 410 ---- .1395B .0915A .1395B .1270 +.0125 .1145 415 ---- .1050B .0650A .1050B .0935 +.0075 .0860 420 ---- .0760B .0445A .0760B .0660 +.0035 .0625 425 ---- .0535B .0295A .0535B .0445 UNCH .0445 1 430 ---- .0365B .0190A .0365B .0290 -.0020 .0310 435 ---- .0240B .0125A .0235B .0180 -.0030 .0210 440 ---- .0150B .0080A .0150B .0110 -.0030 .0140 445 ---- ---- .0050A .0050A .0065 -.0030 .0095 450 ---- ---- .0035A .0035A .0040 -.0025 .0065 455 ---- ---- .0025A .0025A .0025 -.0015 .0040 460 ---- ---- .0020A .0020A .0015 -.0010 .0025 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 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 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0005 .0010 10 360 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- ---- ---- .0010 -.0010 .0020 20 370 ---- ---- ---- ---- .0015 -.0010 .0025 10 375 ---- ---- .0025A .0025A .0015 -.0015 .0030 20 380 ---- ---- .0030A .0030A .0025 -.0015 .0040 84 385 ---- .0065B .0035A .0065B .0030 -.0030 .0060 1 21 390 ---- .0105B .0050A .0105B .0045 -.0045 .0090 20 395 ---- .0165B .0080A .0165B .0070 -.0070 .0140 1 3 400 ---- .0265B .0125A .0265B .0115 -.0100 .0215 1 1 405 ---- .0405B .0195A .0195A .0190 -.0140 .0330 410 ---- .0600B .0305A .0305A .0310 -.0180 .0490 415 ---- .0850B .0465A .0465A .0470 -.0230 .0700 420 ---- .1145B .0680A .0680A .0695 -.0270 .0965 425 ---- .1495B .0960A .0960A .0980 -.0305 .1285 430 ---- .1890B .1280A .1280A .1325 -.0320 .1645 435 ---- .2285B .1655A .1655A .1715 -.0335 .2050 440 ---- .2765B .2080A .2765B .2145 -.0335 .2480 445 ---- ---- ---- ---- .2600 -.0330 .2930 450 ---- .3710B .2980A .3710B .3070 -.0330 .3400 455 ---- ---- ---- ---- .3555 -.0320 .3875 460 ---- ---- ---- ---- .4045 -.0320 .4365 465 ---- ---- ---- ---- .4540 -.0315 .4855 470 ---- ---- ---- ---- .5035 -.0310 .5345 475 ---- ---- ---- ---- .5535 -.0310 .5845 480 ---- ---- ---- ---- .6035 -.0305 .6340 485 ---- ---- ---- ---- .6535 -.0305 .6840 490 ---- ---- ---- ---- .7035 -.0305 .7340 495 ---- ---- ---- ---- .7535 -.0305 .7840 500 ---- ---- ---- ---- .8035 -.0305 .8340 505 ---- ---- ---- ---- .8535 -.0305 .8840 510 ---- ---- ---- ---- .9035 -.0305 .9340 515 ---- ---- ---- ---- .9535 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 189 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4465 +.0305 1.4160 280 ---- ---- ---- ---- 1.3965 +.0305 1.3660 285 ---- ---- ---- ---- 1.3465 +.0305 1.3160 290 ---- ---- ---- ---- 1.2965 +.0305 1.2660 295 ---- ---- ---- ---- 1.2465 +.0305 1.2160 300 ---- ---- ---- ---- 1.1965 +.0305 1.1660 305 ---- ---- ---- ---- 1.1465 +.0305 1.1160 310 ---- ---- ---- ---- 1.0965 +.0305 1.0660 315 ---- ---- ---- ---- 1.0465 +.0305 1.0160 320 ---- ---- ---- ---- .9965 +.0305 .9660 325 ---- ---- ---- ---- .9465 +.0305 .9160 330 ---- ---- ---- ---- .8965 +.0305 .8660 335 ---- ---- ---- ---- .8465 +.0305 .8160 340 ---- ---- ---- ---- .7965 +.0305 .7660 345 ---- ---- ---- ---- .7465 +.0300 .7165 350 ---- ---- ---- ---- .6965 +.0300 .6665 355 ---- ---- ---- ---- .6470 +.0300 .6170 360 ---- ---- ---- ---- .5970 +.0295 .5675 365 ---- ---- ---- ---- .5475 +.0295 .5180 370 ---- ---- .4365A .4365A .4980 +.0295 .4685 375 ---- ---- ---- ---- .4485 +.0290 .4195 380 ---- .4115B .3405A .3405A .3995 +.0280 .3715 385 ---- ---- ---- ---- .3510 +.0270 .3240 390 ---- .3155B .2490A .2490A .3035 +.0250 .2785 395 ---- ---- ---- ---- .2570 +.0225 .2345 400 ---- .2255B .1685A .1685A .2130 +.0190 .1940 405 ---- .1675B .1335A .1335A .1720 +.0155 .1565 410 ---- .1465B .1020A .1465B .1350 +.0115 .1235 415 ---- .1130B .0745A .1130B .1030 +.0075 .0955 420 ---- .0855B .0535A .0850B .0755 +.0035 .0720 425 ---- .0625B .0375A .0620B .0540 +.0010 .0530 430 ---- .0445B .0260A .0440B .0375 -.0010 .0385 435 .0250 .0310B .0180A .0310B .0250 -.0025 10 .0275 440 ---- .0210B .0120A .0205B .0165 -.0030 .0195 445 ---- .0140B .0080A .0080A .0105 -.0030 .0135 450 ---- ---- .0055A .0055A .0070 -.0025 .0095 455 ---- ---- .0040A .0040A .0045 -.0020 .0065 460 ---- ---- .0030A .0030A .0030 -.0015 .0045 465 ---- ---- .0025A .0025A .0020 -.0015 .0035 470 ---- ---- ---- ---- .0010 -.0015 .0025 475 ---- ---- ---- ---- .0005 -.0010 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0010 .0015 360 ---- ---- ---- ---- .0010 -.0010 .0020 365 ---- ---- ---- ---- .0015 -.0010 .0025 370 ---- ---- ---- ---- .0020 -.0010 .0030 375 ---- .0045B .0035A .0035A .0025 -.0015 .0040 380 ---- .0065B .0045A .0065B .0035 -.0025 .0060 385 ---- .0100B .0055A .0100B .0050 -.0035 .0085 390 ---- .0150B .0080A .0150B .0070 -.0055 .0125 395 ---- .0225B .0120A .0225B .0110 -.0080 .0190 400 ---- .0340B .0180A .0340B .0170 -.0110 .0280 405 ---- .0490B .0265A .0265A .0260 -.0150 .0410 410 ---- .0690B .0390A .0390A .0385 -.0195 .0580 415 ---- .0945B .0560A .0560A .0565 -.0230 .0795 420 ---- .1230B .0785A .1230B .0790 -.0270 .1060 425 ---- .1570B .1060A .1570B .1075 -.0295 .1370 430 ---- .1955B .1380A .1955B .1405 -.0320 .1725 435 ---- ---- .1740A .1740A .1785 -.0325 .2110 440 ---- .2810B .2140A .2810B .2200 -.0330 .2530 445 ---- ---- ---- ---- .2640 -.0330 .2970 450 ---- .3735B .3020A .3735B .3100 -.0330 .3430 455 ---- ---- ---- ---- .3575 -.0325 .3900 460 ---- ---- ---- ---- .4060 -.0320 .4380 465 ---- ---- ---- ---- .4550 -.0315 .4865 470 ---- ---- ---- ---- .5040 -.0320 .5360 475 ---- ---- ---- ---- .5540 -.0310 .5850 480 ---- ---- ---- ---- .6035 -.0310 .6345 485 ---- ---- ---- ---- .6535 -.0310 .6845 490 ---- ---- ---- ---- .7035 -.0305 .7340 495 ---- ---- ---- ---- .7535 -.0305 .7840 500 ---- ---- ---- ---- .8035 -.0305 .8340 505 ---- ---- ---- ---- .8535 -.0305 .8840 510 ---- ---- ---- ---- .9035 -.0305 .9340 515 ---- ---- ---- ---- .9535 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.4465 +.0305 1.4160 280 ---- ---- ---- ---- 1.3965 +.0305 1.3660 285 ---- ---- ---- ---- 1.3465 +.0305 1.3160 290 ---- ---- ---- ---- 1.2965 +.0305 1.2660 295 ---- ---- ---- ---- 1.2465 +.0305 1.2160 300 ---- ---- ---- ---- 1.1965 +.0305 1.1660 305 ---- ---- ---- ---- 1.1465 +.0305 1.1160 310 ---- ---- ---- ---- 1.0965 +.0305 1.0660 315 ---- ---- ---- ---- 1.0465 +.0305 1.0160 320 ---- ---- ---- ---- .9965 +.0305 .9660 325 ---- ---- ---- ---- .9465 +.0305 .9160 330 ---- ---- ---- ---- .8965 +.0300 .8665 335 ---- ---- ---- ---- .8465 +.0300 .8165 340 ---- ---- ---- ---- .7970 +.0300 .7670 345 ---- ---- ---- ---- .7470 +.0300 .7170 350 ---- ---- ---- ---- .6975 +.0300 .6675 355 ---- ---- ---- ---- .6475 +.0295 .6180 360 ---- ---- .5365A .5365A .5980 +.0295 .5685 365 ---- ---- ---- ---- .5485 +.0290 .5195 370 ---- .5115B .4390A .4390A .4990 +.0285 .4705 375 ---- ---- ---- ---- .4505 +.0280 .4225 10 380 ---- .4145B .3450A .3450A .4020 +.0270 .3750 11 385 ---- ---- ---- ---- .3545 +.0255 .3290 7 390 ---- .3210B .2570A .2570A .3085 +.0235 .2850 5 395 ---- .2565B .2170A .2550B .2640 +.0210 .2430 400 ---- .2345B .1795A .2345B .2225 +.0180 .2045 11 405 ---- .1945B .1455A .1945B .1835 +.0145 .1690 410 ---- .1595B .1150A .1595B .1485 +.0110 .1375 10 415 ---- .1275B .0890A .1275B .1175 +.0075 .1100 420 ---- .1010B .0680A .1000B .0905 +.0040 .0865 20 425 ---- .0780B .0505A .0780B .0685 +.0015 .0670 430 ---- .0590B .0375A .0590B .0505 -.0005 .0510 435 ---- .0440B .0270A .0435B .0370 -.0015 .0385 440 ---- .0325B .0195A .0320B .0265 -.0020 .0285 445 ---- .0235B .0140A .0235B .0185 -.0025 .0210 450 ---- .0165B .0100A .0165B .0130 -.0025 .0155 455 ---- ---- .0075A .0075A .0090 -.0025 .0115 460 ---- ---- .0055A .0055A .0060 -.0025 .0085 465 ---- ---- .0040A .0040A .0040 -.0025 .0065 470 ---- ---- .0035A .0035A .0030 -.0020 .0050 475 ---- ---- .0025A .0025A .0020 -.0015 .0035 480 ---- ---- ---- ---- .0010 -.0015 .0025 485 ---- ---- ---- ---- .0010 -.0010 .0020 490 ---- ---- ---- ---- .0005 -.0010 .0015 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 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 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0010 -.0010 .0020 350 ---- ---- ---- ---- .0015 -.0010 .0025 355 ---- ---- ---- ---- .0020 -.0005 .0025 360 ---- ---- .0030A .0030A .0020 -.0015 .0035 365 ---- ---- .0035A .0035A .0025 -.0015 .0040 370 ---- ---- .0040A .0040A .0035 -.0020 .0055 375 ---- ---- .0050A .0050A .0045 -.0025 .0070 380 ---- .0105B .0070A .0105B .0060 -.0035 .0095 21 385 ---- .0155B .0095A .0155B .0085 -.0050 .0135 41 390 ---- .0225B .0135A .0225B .0125 -.0070 .0195 395 ---- .0325B .0190A .0325B .0180 -.0095 .0275 1 10 400 ---- .0455B .0270A .0270A .0260 -.0130 .0390 405 ---- .0620B .0375A .0375A .0370 -.0165 .0535 410 ---- .0825B .0520A .0520A .0520 -.0200 .0720 415 ---- .1090B .0705A .0705A .0710 -.0230 .0940 420 .1140 .1365B .0930A .0930A .0940 -.0265 10 .1205 425 ---- .1695B .1200A .1200A .1220 -.0285 .1505 430 ---- .2065B .1515A .1515A .1540 -.0305 .1845 435 ---- .2460B .1860A .1860A .1900 -.0320 .2220 440 ---- .2885B .2245A .2245A .2295 -.0325 .2620 445 ---- ---- .2660A .2660A .2715 -.0330 .3045 450 ---- .3780B .3090A .3780B .3160 -.0330 .3490 455 ---- ---- ---- ---- .3620 -.0330 .3950 460 ---- ---- ---- ---- .4090 -.0330 .4420 465 ---- ---- ---- ---- .4570 -.0325 .4895 470 ---- .5695B .4960A .5695B .5055 -.0325 .5380 475 ---- ---- ---- ---- .5545 -.0320 .5865 480 ---- ---- ---- ---- .6040 -.0320 .6360 485 ---- ---- ---- ---- .6535 -.0315 .6850 490 ---- ---- ---- ---- .7035 -.0310 .7345 495 ---- ---- ---- ---- .7535 -.0310 .7845 500 ---- ---- ---- ---- .8035 -.0305 .8340 505 ---- ---- ---- ---- .8535 -.0305 .8840 510 ---- ---- ---- ---- .9035 -.0305 .9340 515 ---- ---- ---- ---- .9535 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1 72 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.9465 +.0305 3.9160 050 ---- ---- ---- ---- 3.6965 +.0305 3.6660 075 ---- ---- ---- ---- 3.4465 +.0305 3.4160 100 ---- ---- ---- ---- 3.1965 +.0305 3.1660 125 ---- ---- ---- ---- 2.9465 +.0305 2.9160 150 ---- ---- ---- ---- 2.6965 +.0305 2.6660 175 ---- ---- ---- ---- 2.4465 +.0305 2.4160 200 ---- ---- ---- ---- 2.1965 +.0305 2.1660 220 ---- ---- ---- ---- 1.9965 +.0305 1.9660 225 ---- ---- ---- ---- 1.9465 +.0305 1.9160 230 ---- ---- ---- ---- 1.8965 +.0305 1.8660 235 ---- ---- ---- ---- 1.8465 +.0305 1.8160 240 ---- ---- ---- ---- 1.7965 +.0305 1.7660 245 ---- ---- ---- ---- 1.7465 +.0305 1.7160 250 ---- ---- ---- ---- 1.6965 +.0305 1.6660 255 ---- ---- ---- ---- 1.6465 +.0305 1.6160 260 ---- ---- ---- ---- 1.5965 +.0305 1.5660 265 ---- ---- ---- ---- 1.5465 +.0305 1.5160 270 ---- ---- ---- ---- 1.4965 +.0305 1.4660 275 ---- ---- ---- ---- 1.4465 +.0305 1.4160 280 ---- ---- ---- ---- 1.3965 +.0305 1.3660 285 ---- ---- ---- ---- 1.3465 +.0305 1.3160 290 ---- ---- ---- ---- 1.2965 +.0305 1.2660 295 ---- ---- ---- ---- 1.2465 +.0305 1.2160 300 ---- ---- ---- ---- 1.1965 +.0305 1.1660 305 ---- ---- ---- ---- 1.1465 +.0305 1.1160 310 ---- ---- ---- ---- 1.0965 +.0305 1.0660 1 315 ---- ---- ---- ---- 1.0465 +.0305 1.0160 316 ---- ---- ---- ---- 1.0365 +.0305 1.0060 317 ---- ---- ---- ---- 1.0265 +.0305 .9960 318 ---- ---- ---- ---- 1.0165 +.0305 .9860 319 ---- ---- ---- ---- 1.0065 +.0305 .9760 320 ---- ---- ---- ---- .9965 +.0305 .9660 3 321 ---- ---- ---- ---- .9865 +.0305 .9560 322 ---- ---- ---- ---- .9770 +.0310 .9460 323 ---- ---- ---- ---- .9670 +.0310 .9360 324 ---- ---- ---- ---- .9570 +.0305 .9265 325 ---- ---- ---- ---- .9470 +.0305 .9165 1 326 ---- ---- ---- ---- .9370 +.0305 .9065 327 ---- ---- ---- ---- .9270 +.0305 .8965 328 ---- ---- ---- ---- .9170 +.0305 .8865 329 ---- ---- ---- ---- .9070 +.0305 .8765 330 ---- ---- ---- ---- .8970 +.0305 .8665 331 ---- ---- ---- ---- .8870 +.0305 .8565 332 ---- ---- ---- ---- .8770 +.0305 .8465 333 ---- ---- ---- ---- .8670 +.0305 .8365 334 ---- ---- ---- ---- .8570 +.0305 .8265 335 ---- ---- ---- ---- .8475 +.0310 .8165 10 336 ---- ---- ---- ---- .8375 +.0310 .8065 337 ---- ---- ---- ---- .8275 +.0310 .7965 338 ---- ---- ---- ---- .8175 +.0305 .7870 339 ---- ---- ---- ---- .8075 +.0305 .7770 340 ---- ---- ---- ---- .7975 +.0305 .7670 18 341 ---- ---- ---- ---- .7875 +.0305 .7570 8 342 ---- ---- ---- ---- .7775 +.0305 .7470 343 ---- ---- ---- ---- .7675 +.0305 .7370 344 ---- ---- ---- ---- .7575 +.0305 .7270 1 345 ---- ---- ---- ---- .7475 +.0305 .7170 12 346 ---- ---- ---- ---- .7375 +.0305 .7070 23 347 ---- ---- ---- ---- .7275 +.0305 .6970 348 ---- ---- ---- ---- .7175 +.0305 .6870 9 349 ---- ---- ---- ---- .7075 +.0305 .6770 8 350 ---- ---- ---- ---- .6975 +.0300 .6675 7 351 ---- ---- ---- ---- .6875 +.0300 .6575 352 ---- ---- ---- ---- .6775 +.0300 .6475 353 ---- ---- ---- ---- .6675 +.0300 .6375 2 354 ---- ---- ---- ---- .6575 +.0300 .6275 355 ---- ---- ---- ---- .6475 +.0300 .6175 3 356 ---- ---- ---- ---- .6375 +.0300 .6075 357 ---- ---- ---- ---- .6275 +.0295 .5980 358 ---- ---- ---- ---- .6175 +.0295 .5880 359 ---- ---- ---- ---- .6075 +.0295 .5780 360 ---- ---- ---- ---- .5975 +.0295 .5680 4 361 ---- ---- ---- ---- .5875 +.0295 .5580 362 ---- ---- ---- ---- .5775 +.0295 .5480 363 ---- ---- ---- ---- .5680 +.0295 .5385 10 364 ---- ---- ---- ---- .5580 +.0295 .5285 14 365 ---- ---- ---- ---- .5480 +.0295 .5185 245 366 ---- ---- ---- ---- .5380 +.0295 .5085 367 ---- ---- ---- ---- .5280 +.0295 .4985 368 ---- ---- ---- ---- .5180 +.0290 .4890 17 369 ---- ---- ---- ---- .5085 +.0295 .4790 10 370 ---- .4785B .4370A .4370A .4985 +.0295 .4690 50 371 ---- ---- ---- ---- .4885 +.0290 .4595 10 372 ---- ---- ---- ---- .4790 +.0295 .4495 11 373 ---- ---- ---- ---- .4690 +.0290 .4400 374 ---- ---- ---- ---- .4595 +.0295 .4300 375 ---- .4315B .4125A .4315B .4495 +.0290 .4205 83 376 ---- ---- ---- ---- .4395 +.0285 .4110 36 377 ---- ---- ---- ---- .4300 +.0290 .4010 10 378 ---- ---- ---- ---- .4200 +.0285 .3915 37 379 ---- ---- ---- ---- .4105 +.0285 .3820 24 380 ---- .4125B .3410A .4125B .4005 +.0280 .3725 427 381 ---- ---- ---- ---- .3910 +.0280 .3630 79 382 ---- ---- ---- ---- .3810 +.0275 .3535 92 383 ---- ---- ---- ---- .3715 +.0270 .3445 125 384 ---- ---- ---- ---- .3615 +.0265 .3350 37 385 ---- .3360B .3185A .3360B .3520 +.0265 .3255 193 386 ---- ---- ---- ---- .3425 +.0260 .3165 12 387 ---- ---- ---- ---- .3335 +.0260 .3075 37 388 ---- ---- ---- ---- .3240 +.0260 .2980 63 389 ---- ---- ---- ---- .3145 +.0255 .2890 21 390 ---- .3170B .2510A .3170B .3050 +.0250 .2800 3 733 391 ---- ---- ---- ---- .2960 +.0245 .2715 61 392 ---- ---- ---- ---- .2865 +.0240 .2625 39 393 ---- ---- .2255A .2255A .2775 +.0235 .2540 34 394 ---- ---- .2180A .2180A .2685 +.0230 .2455 20 25 395 ---- .2460B .2100A .2460B .2595 +.0225 1 .2370 101 396 ---- .2405B .2015A .2405B .2510 +.0220 .2290 33 397 ---- .2325B .1935A .2325B .2420 +.0215 .2205 94 398 ---- .2290B .1860A .2275B .2335 +.0205 .2130 32 93 399 ---- .2225B .1785A .2220B .2250 +.0200 .2050 41 400 .1785 .2295B .1715A .2175B .2165 +.0195 4 .1970 79 853 401 ---- .2210B .1635A .2205B .2080 +.0185 .1895 26 402 ---- .2130B .1565A .2110B .2000 +.0180 10 .1820 118 403 ---- .2040B .1495A .2040B .1920 +.0175 10 .1745 107 404 ---- .1960B .1420A .1955B .1840 +.0165 10 .1675 169 405 ---- .1890B .1355A .1890B .1760 +.0155 .1605 342 309 406 .1715 .1805B .1290A .1290A .1685 +.0150 19 .1535 66 156 407 .1715 .1735B .1225A .1225A .1610 +.0140 4 .1470 2 89 408 ---- .1660B .1165A .1660B .1535 +.0130 .1405 287 409 ---- .1585B .1105A .1585B .1465 +.0125 .1340 65 410 .1425 .1510B .1045A .1045A .1395 +.0115 263 .1280 23 517 411 ---- .1445B .0990A .1445B .1325 +.0105 .1220 11 412 ---- .1380B .0935A .1375B .1260 +.0095 .1165 413 ---- .1315B .0880A .1315B .1195 +.0085 .1110 414 ---- .1250B .0830A .1245B .1135 +.0080 .1055 1 1 415 .0880 .1190B .0785A .1190B .1075 +.0070 2 .1005 143 219 416 .0795 .1130B .0735A .1120B .1015 +.0060 160 .0955 417 .0880 .1075B .0695A .0695A .0960 +.0055 154 .0905 418 .0740 .1020B .0655A .1015B .0905 +.0045 64 .0860 85 30 419 ---- .0965B .0615A .0965B .0855 +.0045 .0810 12 12 420 .0730 .0915B .0575A .0790B .0805 +.0035 177 .0770 168 827 421 ---- .0865B .0540A .0860B .0755 +.0030 12 .0725 5 5 422 ---- .0815B .0505A .0815B .0710 +.0025 .0685 423 ---- .0770B .0470A .0765B .0665 +.0015 .0650 424 ---- .0725B .0440A .0725B .0620 +.0010 .0610 425 .0530 .0685 .0410A .0510A .0580 +.0005 629 .0575 187 2503 426 .0530 .0645B .0385A .0480A .0545 +.0005 5 .0540 427 ---- .0605B .0360A .0600B .0505 -.0005 .0510 428 .0460 .0565B .0335A .0420A .0470 -.0010 15 .0480 429 ---- ---- ---- .0310A .0440 ---- ---- 430 .0350 .0495B .0290A .0425B .0410 -.0010 80 .0420 273 1062 431 ---- ---- ---- .0270A .0380 ---- ---- 432 ---- ---- ---- .0250A .0355 ---- ---- 433 ---- ---- ---- .0235A .0330 ---- ---- 434 ---- ---- ---- .0220A .0305 ---- ---- 435 .0285 .0365 .0205A .0205A .0285 -.0020 36 .0305 14 17 436 ---- ---- ---- .0190A .0265 ---- ---- 437 ---- ---- ---- .0175A .0245 ---- ---- 440 .0225 .0260 .0140A .0140A .0195 -.0025 5 .0220 43 99 445 ---- .0175B .0090A .0175B .0130 -.0025 .0155 1 26 450 .0100 .0120B .0060A .0080B .0080 -.0030 526 .0110 7 65 455 ---- ---- .0040A .0040A .0050 -.0030 .0080 10 38 460 ---- ---- .0030A .0030A .0030 -.0025 .0055 12 30 465 ---- ---- .0025A .0025A .0020 -.0020 .0040 13 470 ---- ---- .0020A .0020A .0010 -.0020 .0030 11 475 ---- ---- ---- ---- .0005 -.0015 .0020 30 480 ---- ---- ---- ---- .0005 -.0010 .0015 1 485 ---- ---- ---- ---- .0005 -.0005 .0010 1 490 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.9465 +.0305 3.9160 050 ---- ---- ---- ---- 3.6965 +.0305 3.6660 075 ---- ---- ---- ---- 3.4465 +.0305 3.4160 100 ---- ---- ---- ---- 3.1965 +.0305 3.1660 125 ---- ---- ---- ---- 2.9465 +.0305 2.9160 150 ---- ---- ---- ---- 2.6965 +.0305 2.6660 175 ---- ---- ---- ---- 2.4465 +.0305 2.4160 5 200 ---- ---- ---- ---- 2.1965 +.0305 2.1660 1 220 ---- ---- ---- ---- 1.9965 +.0305 1.9660 225 ---- ---- ---- ---- 1.9465 +.0305 1.9160 230 ---- ---- ---- ---- 1.8965 +.0305 1.8660 235 ---- ---- ---- ---- 1.8465 +.0305 1.8160 240 ---- ---- ---- ---- 1.7965 +.0305 1.7660 245 ---- ---- ---- ---- 1.7465 +.0305 1.7160 250 ---- ---- ---- ---- 1.6965 +.0305 1.6660 255 ---- ---- ---- ---- 1.6465 +.0305 1.6160 260 ---- ---- ---- ---- 1.5965 +.0305 1.5660 265 ---- ---- ---- ---- 1.5465 +.0305 1.5160 270 ---- ---- ---- ---- 1.4965 +.0305 1.4660 2 275 ---- ---- ---- ---- 1.4465 +.0305 1.4160 280 ---- ---- ---- ---- 1.3965 +.0305 1.3660 285 ---- ---- ---- ---- 1.3470 +.0305 1.3165 290 ---- ---- ---- ---- 1.2970 +.0305 1.2665 295 ---- ---- ---- ---- 1.2470 +.0300 1.2170 300 ---- ---- ---- ---- 1.1970 +.0300 1.1670 305 ---- ---- ---- ---- 1.1475 +.0300 1.1175 310 ---- ---- ---- ---- 1.0975 +.0300 1.0675 315 ---- ---- ---- ---- 1.0480 +.0300 1.0180 320 ---- ---- ---- ---- .9985 +.0295 .9690 4 325 ---- ---- ---- ---- .9490 +.0290 .9200 330 ---- ---- .8385A .8385A .9000 +.0290 .8710 335 ---- ---- ---- ---- .8510 +.0285 .8225 11 340 ---- .8145B .7415A .7415A .8020 +.0280 .7740 76 341 ---- ---- ---- ---- .7925 +.0285 .7640 342 ---- ---- ---- ---- .7825 +.0280 .7545 343 ---- ---- ---- ---- .7730 +.0280 .7450 344 ---- ---- ---- ---- .7635 +.0280 .7355 345 ---- ---- ---- ---- .7535 +.0280 .7255 24 346 ---- ---- ---- ---- .7440 +.0280 .7160 347 ---- ---- ---- ---- .7345 +.0280 .7065 348 ---- ---- ---- ---- .7245 +.0275 .6970 349 ---- ---- ---- ---- .7150 +.0275 .6875 350 ---- .7175B .6465A .6465A .7055 +.0275 .6780 62 351 ---- ---- ---- ---- .6960 +.0275 .6685 352 ---- ---- ---- ---- .6865 +.0275 .6590 353 ---- ---- ---- ---- .6770 +.0270 .6500 354 ---- ---- ---- ---- .6675 +.0270 .6405 1 355 ---- ---- ---- ---- .6580 +.0270 .6310 356 ---- ---- ---- ---- .6485 +.0265 .6220 20 357 ---- ---- ---- ---- .6390 +.0265 .6125 46 358 ---- ---- ---- ---- .6295 +.0260 .6035 359 ---- ---- ---- ---- .6200 +.0260 .5940 360 ---- .6230B .5540A .5540A .6110 +.0260 .5850 48 361 ---- ---- ---- ---- .6015 +.0255 .5760 362 ---- ---- ---- ---- .5920 +.0250 .5670 363 ---- ---- ---- ---- .5830 +.0250 .5580 364 ---- ---- ---- ---- .5735 +.0250 .5485 1 365 .5800 .5800 .5800 .5800 .5645 +.0245 5 .5400 330 366 ---- ---- ---- ---- .5555 +.0245 .5310 367 ---- ---- ---- ---- .5465 +.0245 .5220 75 368 ---- ---- ---- ---- .5375 +.0245 .5130 369 ---- ---- ---- ---- .5285 +.0240 .5045 370 ---- .5315B .4655A .4655A .5195 +.0240 .4955 418 912 371 ---- ---- ---- ---- .5105 +.0235 .4870 372 ---- ---- ---- ---- .5015 +.0235 .4780 10 373 ---- ---- ---- ---- .4925 +.0230 .4695 26 374 ---- ---- ---- ---- .4840 +.0230 .4610 375 ---- .4610B .4475A .4610B .4750 +.0225 .4525 2 1272 376 ---- ---- .4160A .4160A .4665 +.0225 .4440 377 ---- ---- .4065A .4065A .4580 +.0220 .4360 4 378 ---- ---- .3985A .3985A .4495 +.0220 .4275 22 379 ---- .4250B .3905A .4250B .4405 +.0210 .4195 10 380 ---- .4440B .3825A .4440B .4320 +.0210 .4110 253 381 ---- .4190B .3745A .4180B .4235 +.0205 .4030 35 382 ---- .4140B .3670A .4140B .4155 +.0205 .3950 53 383 ---- .4140B .3590A .4140B .4070 +.0200 .3870 15 384 .3630 .4095B .3520A .4000B .3990 +.0200 1 .3790 6 385 .3505 .4020B .3435A .4020B .3905 +.0190 100 .3715 698 386 ---- .3930B .3360A .3925B .3825 +.0190 1 .3635 78 387 ---- .3850B .3285A .3845B .3745 +.0185 .3560 13 388 ---- .3770B .3215A .3765B .3665 +.0180 .3485 2 46 389 ---- .3690B .3140A .3690B .3590 +.0180 .3410 390 ---- .3625B .3070A .3625B .3510 +.0175 .3335 41 2638 391 ---- .3540B .2995A .3540B .3435 +.0170 1 .3265 19 392 ---- .3460B .2930A .3460B .3355 +.0165 .3190 8 393 ---- .3390B .2865A .3390B .3280 +.0160 .3120 8 394 ---- .3315B .2790A .3315B .3205 +.0155 .3050 12 395 ---- .3245B .2730A .3245B .3135 +.0155 .2980 342 396 ---- .3175B .2660A .3175B .3060 +.0145 .2915 15 397 ---- .3100B .2590A .3100B .2990 +.0145 .2845 77 398 ---- .3030B .2525A .3030B .2920 +.0140 .2780 13 399 ---- .2955B .2465A .2955B .2850 +.0135 .2715 42 400 .2795 .2890B .2400A .2610A .2780 +.0130 665 .2650 406 3615 401 ---- .2820B .2340A .2820B .2715 +.0130 .2585 6 402 ---- .2750B .2280A .2750B .2650 +.0130 .2520 8 403 ---- .2685B .2215A .2685B .2585 +.0125 10 .2460 65 404 ---- .2615B .2160A .2615B .2520 +.0120 10 .2400 36 405 ---- .2550B .2100A .2550B .2455 +.0115 .2340 307 406 .2135 .2490B .2045A .2490B .2395 +.0110 3 .2285 18 407 ---- .2425B .1990A .2425B .2330 +.0105 .2225 83 408 ---- .2365B .1935A .2365B .2270 +.0100 .2170 957 409 ---- .2300B .1885A .2300B .2210 +.0095 .2115 101 108 410 ---- .2240B .1835A .2240B .2155 +.0090 .2065 9 1482 411 ---- .2185B .1785A .2185B .2095 +.0085 .2010 412 ---- .2125B .1735A .2125B .2040 +.0085 .1955 413 ---- .2070B .1685A .2070B .1985 +.0080 .1905 224 220 414 ---- .2015B .1640A .2015B .1930 +.0075 .1855 10 415 .1610 .1960B .1590A .1595A .1875 +.0070 105 .1805 102 412 416 ---- .1905B .1545A .1905B .1825 +.0065 .1760 12 12 417 ---- .1855B .1500A .1855B .1770 +.0060 .1710 418 ---- .1805B .1460A .1805B .1720 +.0055 16 .1665 419 ---- .1755B .1415A .1755B .1675 +.0055 .1620 420 .1665 .1705B .1375A .1635B .1625 +.0050 65 .1575 1046 1202 421 ---- .1655B .1335A .1655B .1580 +.0050 .1530 422 ---- .1610B .1295A .1610B .1535 +.0050 .1485 20 423 ---- .1565B .1255A .1565B .1490 +.0045 .1445 424 .1390 .1520B .1220A .1365A .1445 +.0040 13 .1405 425 .1300 .1480B .1180A .1410B .1405 +.0040 69 .1365 56 4858 426 ---- .1435B .1145A .1435B .1360 +.0035 .1325 427 ---- .1390B .1110A .1390B .1320 +.0035 .1285 428 ---- .1350B .1075A .1350B .1280 +.0035 .1245 429 ---- ---- ---- .1040A .1245 ---- ---- 430 .1245 .1270B .1005A .1005A .1205 +.0030 17 .1175 655 573 431 ---- ---- ---- .0975A .1170 ---- ---- 432 ---- ---- ---- .0945A .1130 ---- ---- 433 ---- ---- ---- .0915A .1095 ---- ---- 434 ---- ---- ---- .0885A .1060 ---- ---- 435 .0865 .1085B .0855A .1030B .1030 +.0020 32 .1010 46 1604 436 ---- ---- ---- .0830A .0995 ---- ---- 437 ---- ---- ---- .0800A .0965 ---- ---- 440 ---- .0930B .0725A .0925B .0870 +.0010 1664 .0860 669 3375 445 .0715 .0790B .0615A .0615A .0735 +.0005 5 .0730 421 1064 450 .0580 .0665B .0515A .0595B .0615 -.0005 1093 .0620 2318 6452 455 ---- .0560B .0435A .0560B .0515 -.0005 .0520 10 460 ---- .0470B .0360A .0470B .0425 -.0010 494 .0435 69 1131 465 .0360 .0390B .0300A .0390B .0355 -.0010 17 .0365 8 466 470 .0300 .0325B .0250A .0285A .0290 -.0015 28 .0305 802 1164 475 .0250 .0270B .0210A .0220 .0240 -.0015 306 .0255 501 1386 480 ---- .0225B .0170A .0225B .0195 -.0020 .0215 29 834 485 ---- .0190B .0145A .0190B .0160 -.0020 50 .0180 3 36 490 ---- .0155B .0120A .0155B .0130 -.0020 .0150 11 17 495 ---- .0130B .0100A .0130B .0105 -.0020 .0125 2 500 .0105 .0110B .0085A .0085A .0090 -.0015 30 .0105 1008 120 505 ---- ---- .0075A .0075A .0075 -.0015 .0090 2 510 ---- ---- .0065A .0065A .0060 -.0015 10 .0075 515 ---- ---- .0055A .0055A .0055 -.0010 .0065 2 520 ---- ---- .0050A .0050A .0045 -.0010 .0055 5 525 ---- ---- .0045A .0045A .0040 -.0010 .0050 530 ---- ---- ---- ---- .0035 -.0005 .0040 535 ---- ---- ---- ---- .0030 -.0005 .0035 1 540 ---- ---- .0030A .0030A .0030 -.0005 .0035 8 545 ---- ---- ---- ---- .0025 -.0005 .0030 550 ---- ---- ---- ---- .0020 -.0005 .0025 32 555 ---- ---- ---- ---- .0020 -.0005 .0025 560 ---- ---- ---- ---- .0020 UNCH .0020 565 ---- ---- ---- ---- .0015 -.0005 .0020 570 ---- ---- ---- ---- .0015 UNCH .0015 575 ---- ---- ---- ---- .0015 UNCH .0015 580 ---- ---- ---- ---- .0015 UNCH .0015 585 ---- ---- ---- ---- .0010 UNCH .0010 600 ---- ---- ---- ---- .0010 UNCH .0010 625 ---- ---- ---- ---- .0005 UNCH .0005 3 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.9510 +.0320 3.9190 050 ---- ---- ---- ---- 3.7010 +.0320 3.6690 075 ---- ---- ---- ---- 3.4510 +.0320 3.4190 100 ---- ---- ---- ---- 3.2010 +.0320 3.1690 125 ---- ---- ---- ---- 2.9510 +.0320 2.9190 150 ---- ---- ---- ---- 2.7010 +.0320 2.6690 175 ---- ---- ---- ---- 2.4510 +.0320 2.4190 200 ---- ---- ---- ---- 2.2010 +.0320 2.1690 220 ---- ---- ---- ---- 2.0010 +.0320 1.9690 225 ---- ---- ---- ---- 1.9510 +.0320 1.9190 230 ---- ---- ---- ---- 1.9010 +.0320 1.8690 235 ---- ---- ---- ---- 1.8510 +.0320 1.8190 240 ---- ---- ---- ---- 1.8010 +.0320 1.7690 245 ---- ---- ---- ---- 1.7510 +.0320 1.7190 250 ---- ---- ---- ---- 1.7010 +.0320 1.6690 255 ---- ---- ---- ---- 1.6510 +.0320 1.6190 260 ---- ---- ---- ---- 1.6010 +.0320 1.5690 265 ---- ---- ---- ---- 1.5510 +.0320 1.5190 270 ---- ---- ---- ---- 1.5010 +.0320 1.4690 275 ---- ---- ---- ---- 1.4510 +.0315 1.4195 280 ---- ---- ---- ---- 1.4015 +.0315 1.3700 285 ---- ---- ---- ---- 1.3515 +.0315 1.3200 290 ---- ---- ---- ---- 1.3020 +.0310 1.2710 295 ---- ---- ---- ---- 1.2525 +.0310 1.2215 300 ---- ---- ---- ---- 1.2030 +.0305 1.1725 305 ---- ---- ---- ---- 1.1540 +.0305 1.1235 310 ---- 1.1055B 1.0435A 1.0435A 1.1050 +.0300 1.0750 315 ---- ---- ---- ---- 1.0560 +.0295 1.0265 320 ---- 1.0190B .9475A .9475A 1.0075 +.0290 .9785 325 ---- ---- ---- ---- .9595 +.0290 .9305 330 ---- .9230B .8525A .8525A .9120 +.0285 .8835 335 ---- ---- ---- ---- .8650 +.0280 .8370 6 340 ---- .8290B .7605A .7605A .8180 +.0270 .7910 16 345 ---- ---- ---- ---- .7720 +.0265 .7455 350 ---- .7370B .6710A .6710A .7265 +.0255 .7010 19 355 ---- ---- ---- ---- .6820 +.0245 .6575 17 356 ---- ---- ---- ---- .6730 +.0240 .6490 357 ---- ---- ---- ---- .6645 +.0240 .6405 358 ---- ---- ---- ---- .6555 +.0235 .6320 359 ---- ---- ---- ---- .6470 +.0235 .6235 360 ---- .6485B .5855A .5855A .6385 +.0235 .6150 361 ---- ---- ---- ---- .6295 +.0225 .6070 362 ---- ---- ---- ---- .6210 +.0225 .5985 363 ---- ---- .5625A .5625A .6125 +.0225 .5900 364 ---- ---- .5530A .5530A .6040 +.0220 .5820 365 ---- ---- .5450A .5450A .5955 +.0215 .5740 56 366 ---- .5715B .5370A .5715B .5875 +.0220 .5655 367 ---- .5665B .5290A .5665B .5790 +.0215 .5575 1 368 ---- .5645B .5210A .5635B .5705 +.0210 .5495 369 ---- .5605B .5140A .5595B .5625 +.0210 .5415 370 ---- .5645B .5050A .5645B .5545 +.0210 .5335 1 371 ---- .5550B .4985A .5550B .5460 +.0200 .5260 372 ---- .5475B .4900A .5475B .5380 +.0200 .5180 373 ---- .5395B .4830A .5395B .5300 +.0195 .5105 7 374 ---- .5315B .4750A .5315B .5220 +.0195 .5025 375 ---- .5235B .4680A .5235B .5140 +.0190 .4950 376 ---- .5155B .4600A .5155B .5065 +.0190 .4875 377 ---- .5070B .4530A .5070B .4985 +.0185 .4800 378 ---- .5000B .4450A .5000B .4910 +.0185 .4725 379 ---- .4915B .4375A .4915B .4830 +.0180 .4650 380 ---- .4845B .4300A .4845B .4755 +.0175 .4580 44 381 ---- .4770B .4230A .4770B .4680 +.0175 .4505 19 382 ---- .4690B .4160A .4690B .4605 +.0170 .4435 383 ---- .4615B .4090A .4610B .4530 +.0165 .4365 384 ---- .4540B .4020A .4535B .4455 +.0160 .4295 385 ---- .4465B .3955A .4465B .4385 +.0160 .4225 1 15 386 ---- .4390B .3885A .4390B .4310 +.0155 .4155 387 ---- .4325B .3820A .4325B .4240 +.0155 .4085 388 ---- .4255B .3755A .4255B .4170 +.0155 .4015 389 ---- .4180B .3685A .4180B .4100 +.0150 .3950 390 ---- .4110B .3625A .4110B .4030 +.0145 .3885 260 391 ---- .4040B .3560A .4040B .3960 +.0140 .3820 2 392 ---- .3970B .3495A .3970B .3890 +.0135 .3755 393 ---- .3905B .3435A .3905B .3825 +.0135 .3690 394 ---- .3835B .3370A .3835B .3760 +.0135 .3625 395 ---- .3770B .3310A .3770B .3690 +.0125 .3565 21 396 ---- .3700B .3250A .3700B .3625 +.0125 .3500 397 ---- .3635B .3190A .3635B .3560 +.0120 .3440 398 ---- .3575B .3130A .3575B .3500 +.0120 .3380 7 399 ---- .3510B .3070A .3510B .3435 +.0115 .3320 400 ---- .3450B .3015A .3450B .3375 +.0115 1 .3260 3 980 401 ---- .3385B .2960A .3385B .3310 +.0105 .3205 402 ---- .3320B .2895A .3320B .3250 +.0105 .3145 403 ---- .3260B .2840A .3260B .3190 +.0100 .3090 404 ---- .3200B .2785A .3200B .3130 +.0095 .3035 405 ---- .3145B .2730A .3145B .3070 +.0095 .2975 21 406 ---- .3090B .2680A .3090B .3015 +.0095 10 .2920 30 20 407 ---- .3030B .2625A .3030B .2955 +.0085 .2870 408 ---- .2975B .2575A .2975B .2900 +.0085 .2815 409 ---- .2915B .2525A .2915B .2845 +.0085 .2760 410 ---- .2860B .2475A .2860B .2790 +.0080 3 .2710 244 411 ---- .2805B .2425A .2805B .2735 +.0080 .2655 412 ---- .2750B .2375A .2750B .2680 +.0075 .2605 413 ---- .2700B .2325A .2700B .2625 +.0070 .2555 414 ---- .2645B .2280A .2645B .2575 +.0070 .2505 2 2 415 ---- .2595B .2230A .2595B .2520 +.0065 .2455 68 416 ---- .2540B .2185A .2540B .2470 +.0065 .2405 417 ---- .2490B .2140A .2490B .2420 +.0060 .2360 418 ---- .2440B .2095A .2440B .2370 +.0060 .2310 419 ---- .2390B .2055A .2390B .2325 +.0060 .2265 420 .2230 .2340B .2010A .2015A .2275 +.0055 78 .2220 76 244 421 ---- .2295B .1965A .2295B .2230 +.0055 .2175 422 ---- .2250B .1925A .2250B .2180 +.0050 .2130 423 ---- .2200B .1885A .2200B .2135 +.0050 .2085 424 ---- .2155B .1845A .2155B .2090 +.0045 .2045 425 ---- .2110B .1805A .2110B .2045 +.0045 1 .2000 3 510 426 ---- .2065B .1765A .2065B .2000 +.0040 .1960 427 ---- .2025B .1725A .2025B .1960 +.0040 .1920 428 .1720 .1980B .1690A .1915B .1915 +.0035 13 .1880 429 ---- ---- ---- .1655A .1875 ---- ---- 430 ---- .1895B .1615A .1895B .1835 +.0035 .1800 150 561 431 ---- ---- ---- .1585A .1795 ---- ---- 432 ---- ---- ---- .1550A .1755 ---- ---- 433 ---- ---- ---- .1515A .1715 ---- ---- 434 ---- ---- ---- .1480A .1680 ---- ---- 435 ---- .1700B .1445A .1700B .1640 +.0025 .1615 205 436 ---- ---- ---- .1415A .1605 ---- ---- 437 ---- ---- ---- .1380A .1570 ---- ---- 440 ---- .1520B .1290A .1520B .1465 +.0015 .1450 153 248 445 ---- .1360B .1145A .1355B .1305 +.0010 .1295 31 450 ---- .1210B .1020A .1210B .1160 +.0005 87 .1155 841 3446 455 ---- .1075B .0900A .1075B .1025 -.0005 .1030 10 460 ---- .0955B .0800A .0955B .0910 -.0005 3 .0915 1 72 465 ---- .0845B .0705A .0845B .0805 -.0010 .0815 29 470 ---- .0750B .0625A .0750B .0710 -.0010 .0720 2 10 475 .0600 .0660B .0550A .0550A .0625 -.0015 1 .0640 4 587 480 ---- .0585B .0485A .0585B .0550 -.0015 .0565 3 41 485 ---- .0515B .0425A .0515B .0485 -.0015 .0500 37 490 ---- .0455B .0375A .0455B .0425 -.0015 .0440 495 ---- .0400B .0335A .0335A .0375 -.0015 .0390 17 500 .0315 .0355B .0295A .0315 .0330 -.0015 38 .0345 769 2635 505 ---- .0310B .0260A .0260A .0290 -.0015 .0305 510 ---- .0275B .0230A .0230A .0255 -.0015 .0270 515 ---- .0245B .0205A .0205A .0225 -.0015 .0240 28 520 .0205 .0215B .0180A .0215B .0195 -.0015 10 .0210 10 10 525 ---- ---- .0160A .0160A .0170 -.0020 .0190 20 530 ---- ---- .0140A .0140A .0150 -.0015 .0165 8 9 535 ---- ---- .0125A .0125A .0135 -.0015 .0150 540 ---- ---- .0110A .0110A .0120 -.0015 .0135 1 1 545 ---- ---- .0100A .0100A .0105 -.0015 .0120 10 550 ---- ---- .0090A .0090A .0095 -.0015 .0110 3 555 ---- ---- .0080A .0080A .0085 -.0010 .0095 200 560 ---- ---- .0075A .0075A .0075 -.0015 .0090 1 565 ---- ---- .0065A .0065A .0070 -.0010 .0080 10 570 ---- ---- .0060A .0060A .0060 -.0010 .0070 575 ---- ---- .0055A .0055A .0055 -.0010 .0065 11 580 ---- ---- .0050A .0050A .0050 -.0010 .0060 600 .0025 .0025 .0025 .0030B .0035 -.0005 1 .0040 2 625 ---- ---- ---- ---- .0020 -.0010 .0030 650 ---- ---- ---- ---- .0015 -.0005 .0020 675 ---- ---- ---- ---- .0010 -.0005 .0015 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9510 +.0320 3.9190 050 ---- ---- ---- ---- 3.7010 +.0320 3.6690 075 ---- ---- ---- ---- 3.4510 +.0320 3.4190 100 ---- ---- ---- ---- 3.2010 +.0320 3.1690 125 ---- ---- ---- ---- 2.9510 +.0320 2.9190 150 ---- ---- ---- ---- 2.7010 +.0320 2.6690 175 ---- ---- ---- ---- 2.4510 +.0320 2.4190 200 ---- ---- ---- ---- 2.2010 +.0320 2.1690 220 ---- ---- ---- ---- 2.0010 +.0320 1.9690 225 ---- ---- ---- ---- 1.9510 +.0320 1.9190 230 ---- ---- ---- ---- 1.9010 +.0320 1.8690 235 ---- ---- ---- ---- 1.8510 +.0320 1.8190 240 ---- ---- ---- ---- 1.8010 +.0320 1.7690 245 ---- ---- ---- ---- 1.7510 +.0320 1.7190 250 ---- ---- ---- ---- 1.7010 +.0320 1.6690 255 ---- ---- ---- ---- 1.6510 +.0320 1.6190 260 ---- ---- ---- ---- 1.6010 +.0320 1.5690 265 ---- ---- ---- ---- 1.5510 +.0320 1.5190 270 ---- ---- ---- ---- 1.5015 +.0320 1.4695 275 ---- ---- ---- ---- 1.4515 +.0315 1.4200 280 ---- ---- ---- ---- 1.4020 +.0310 1.3710 285 ---- ---- ---- ---- 1.3525 +.0310 1.3215 290 ---- ---- ---- ---- 1.3035 +.0305 1.2730 295 ---- ---- ---- ---- 1.2545 +.0305 1.2240 300 ---- 1.2170B 1.1450A 1.1450A 1.2055 +.0295 1.1760 305 ---- ---- ---- ---- 1.1570 +.0290 1.1280 310 ---- 1.1205B 1.0495A 1.0495A 1.1090 +.0290 1.0800 315 ---- ---- ---- ---- 1.0615 +.0285 1.0330 320 ---- 1.0250B .9560A .9560A 1.0140 +.0275 .9865 325 ---- ---- ---- ---- .9675 +.0270 .9405 330 ---- .9320B .8645A .8645A .9210 +.0260 .8950 335 ---- ---- ---- ---- .8755 +.0255 .8500 340 ---- .8415B .7760A .7760A .8310 +.0250 .8060 345 ---- ---- ---- ---- .7865 +.0235 .7630 350 ---- .7540B .6915A .6915A .7435 +.0225 110 .7210 355 ---- ---- .6505A .6505A .7010 +.0215 .6795 4 360 ---- .6700B .6105A .6700B .6595 +.0200 .6395 365 ---- .6285B .5720A .6275B .6195 +.0190 .6005 4 370 ---- .5900B .5350A .5900B .5805 +.0175 .5630 25 375 ---- .5510B .4990A .5510B .5425 +.0160 .5265 28 380 ---- .5150B .4645A .5150B .5060 +.0145 .4915 185 385 ---- .4795B .4315A .4795B .4710 +.0135 .4575 22 390 ---- .4460B .4000A .4460B .4375 +.0120 .4255 6 34 395 ---- .4135B .3700A .4135B .4060 +.0110 .3950 21 400 ---- .3830B .3415A .3830B .3755 +.0090 2 .3665 160 405 ---- .3540B .3145A .3540B .3465 +.0075 .3390 10 410 ---- .3265B .2895A .3265B .3195 +.0065 .3130 1 415 ---- .3005B .2660A .3005B .2935 +.0050 2 .2885 420 ---- .2765B .2435A .2765B .2695 +.0040 220 .2655 12 38 425 ---- .2535B .2230A .2535B .2465 +.0030 .2435 387 430 .2040 .2325B .2035 .2250B .2255 +.0020 150 .2235 32 35 435 ---- .2125B .1855A .2125B .2060 +.0015 .2045 16 16 440 ---- .1940B .1690A .1940B .1875 +.0005 .1870 13 54 445 ---- .1765B .1535A .1765B .1705 UNCH .1705 8 450 ---- .1610B .1395A .1605B .1550 -.0005 2 .1555 32 52 455 ---- .1460B .1265A .1460B .1405 -.0010 .1415 460 ---- .1330B .1145A .1325B .1275 -.0010 .1285 14 465 ---- .1205B .1040A .1205B .1155 -.0015 .1170 470 ---- .1090B .0940A .1090B .1045 -.0015 .1060 12 47 475 ---- .0990B .0850A .0990B .0945 -.0020 .0965 16 211 480 .0870 .0895B .0770A .0895B .0855 -.0020 10 .0875 6 485 .0800 .0810B .0695A .0810B .0770 -.0025 3 .0795 490 .0700 .0730B .0630A .0630A .0695 -.0025 3 .0720 110 495 .0600 .0660B .0570 .0660B .0630 -.0020 3 .0650 500 .0550 .0600B .0500 .0600B .0565 -.0025 3 .0590 26 260 505 ---- .0540B .0465A .0465A .0510 -.0025 .0535 10 510 ---- .0490B .0420A .0420A .0460 -.0025 110 .0485 515 ---- ---- .0380A .0380A .0415 -.0025 .0440 520 ---- .0400B .0345A .0345A .0375 -.0020 .0395 10 5 525 ---- ---- .0310A .0310A .0340 -.0020 .0360 10 530 ---- ---- .0280A .0280A .0305 -.0020 .0325 10 10 535 ---- ---- .0255A .0255A .0275 -.0020 .0295 10 540 ---- ---- .0230A .0230A .0250 -.0020 .0270 545 ---- ---- .0210A .0210A .0225 -.0020 .0245 550 ---- ---- .0190A .0190A .0205 -.0015 .0220 26 26 555 ---- ---- .0170A .0170A .0185 -.0015 .0200 560 ---- ---- .0155A .0155A .0165 -.0020 .0185 11 11 565 ---- ---- .0140A .0140A .0150 -.0020 .0170 10 570 ---- ---- .0130A .0130A .0135 -.0020 .0155 575 ---- ---- .0115A .0115A .0125 -.0015 .0140 580 ---- ---- .0110A .0110A .0115 -.0015 .0130 600 ---- ---- .0080A .0080A .0080 -.0010 .0090 5 625 ---- ---- .0055A .0055A .0055 -.0005 .0060 650 ---- ---- ---- ---- .0035 -.0010 .0045 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.9540 +.0340 3.9200 050 ---- ---- ---- ---- 3.7040 +.0340 3.6700 075 ---- ---- ---- ---- 3.4540 +.0340 3.4200 100 ---- ---- ---- ---- 3.2040 +.0340 3.1700 125 ---- ---- ---- ---- 2.9540 +.0340 2.9200 150 ---- ---- ---- ---- 2.7040 +.0340 2.6700 175 ---- ---- ---- ---- 2.4540 +.0340 2.4200 200 ---- ---- ---- ---- 2.2040 +.0340 2.1700 220 ---- ---- ---- ---- 2.0040 +.0340 1.9700 225 ---- ---- ---- ---- 1.9540 +.0340 1.9200 230 ---- ---- ---- ---- 1.9040 +.0340 1.8700 235 ---- ---- ---- ---- 1.8540 +.0340 1.8200 240 ---- ---- ---- ---- 1.8040 +.0340 1.7700 245 ---- ---- ---- ---- 1.7540 +.0340 1.7200 250 ---- ---- ---- ---- 1.7040 +.0340 1.6700 255 ---- ---- ---- ---- 1.6540 +.0335 1.6205 260 ---- ---- ---- ---- 1.6045 +.0335 1.5710 1 265 ---- ---- ---- ---- 1.5550 +.0330 1.5220 270 ---- ---- ---- ---- 1.5055 +.0330 1.4725 275 ---- ---- ---- ---- 1.4565 +.0325 1.4240 280 ---- ---- 1.3455A 1.3455A 1.4075 +.0325 1.3750 285 ---- ---- ---- ---- 1.3585 +.0320 1.3265 290 ---- 1.3195B 1.2490A 1.2490A 1.3100 +.0315 1.2785 295 ---- ---- ---- ---- 1.2620 +.0310 1.2310 300 ---- 1.2230B 1.1535A 1.1535A 1.2145 +.0310 1.1835 305 ---- ---- ---- ---- 1.1670 +.0305 1.1365 310 ---- 1.1285B 1.0605A 1.0605A 1.1200 +.0295 1.0905 315 ---- ---- ---- ---- 1.0735 +.0290 1.0445 320 ---- 1.0360B .9700A .9700A 1.0275 +.0280 .9995 325 ---- ---- ---- ---- .9825 +.0275 .9550 330 ---- .9460B .8820A .8820A .9380 +.0265 .9115 335 ---- ---- ---- ---- .8940 +.0255 .8685 340 ---- .8590B .7970A .7970A .8510 +.0245 .8265 345 ---- ---- ---- ---- .8085 +.0230 .7855 350 ---- .7750B .7160A .7160A .7670 +.0220 .7450 355 ---- ---- ---- ---- .7265 +.0205 .7060 8 360 ---- .6950B .6395A .6395A .6875 +.0200 .6675 365 ---- ---- ---- ---- .6490 +.0185 .6305 370 ---- .6190B .5680A .5680A .6120 +.0170 .5950 9 375 ---- .5810B .5340A .5340A .5765 +.0160 .5605 380 ---- .5485B .5015A .5015A .5420 +.0145 .5275 2 385 ---- .5150B .4700A .4700A .5090 +.0135 .4955 24 390 ---- .4830B .4405A .4405A .4770 +.0120 .4650 14 395 ---- .4525B .4125A .4125A .4465 +.0105 .4360 400 ---- .4230B .3850A .4230B .4175 +.0095 .4080 36 48 405 ---- .3960B .3590A .3955B .3900 +.0080 .3820 15 410 ---- .3695B .3345A .3690B .3635 +.0070 .3565 14 415 ---- .3440B .3110A .3440B .3385 +.0060 .3325 10 1290 420 ---- .3200B .2885A .3200B .3150 +.0050 .3100 3 425 ---- .2975B .2680A .2680A .2925 +.0040 .2885 300 2781 430 ---- .2765B .2480A .2480A .2710 +.0030 .2680 16 435 ---- .2560B .2295A .2560B .2510 +.0020 .2490 140 440 ---- .2375B .2125A .2370B .2320 +.0015 450 .2305 1 355 445 ---- .2195B .1960A .2195B .2145 +.0005 .2140 46 132 450 ---- .2030B .1810A .2025B .1980 UNCH .1980 1182 1045 455 ---- .1875B .1670A .1870B .1825 -.0005 .1830 460 ---- .1730B .1540A .1730B .1685 -.0010 .1695 465 ---- .1595B .1415A .1590B .1550 -.0015 .1565 470 ---- .1470B .1305A .1470B .1430 -.0015 .1445 475 ---- .1355B .1200A .1350B .1315 -.0020 .1335 11 2624 480 ---- .1250B .1105A .1250B .1210 -.0020 2525 .1230 625 675 485 ---- .1150B .1015A .1150B .1115 -.0020 .1135 1 1280 490 ---- .1060B .0935A .1060B .1025 -.0020 1625 .1045 625 628 495 .0875 .0975B .0860A .0970B .0940 -.0025 8 .0965 500 ---- .0895B .0790A .0790A .0865 -.0020 450 .0885 24 864 505 ---- .0820B .0730A .0730A .0795 -.0020 .0815 510 ---- ---- .0670A .0670A .0730 -.0025 .0755 515 ---- ---- .0620A .0620A .0670 -.0025 .0695 185 520 ---- ---- .0570A .0570A .0615 -.0025 .0640 10 525 ---- ---- .0525A .0525A .0565 -.0025 .0590 36 130 530 ---- ---- .0485A .0485A .0520 -.0020 .0540 10 10 535 ---- ---- .0445A .0445A .0475 -.0025 .0500 330 540 ---- ---- .0410A .0410A .0435 -.0025 .0460 10 213 545 ---- ---- .0380A .0380A .0400 -.0025 .0425 550 ---- ---- .0350A .0350A .0370 -.0020 .0390 1720 1290 555 .0350 .0350 .0320A .0320A .0340 -.0020 10 .0360 10 560 ---- ---- .0295A .0295A .0310 -.0025 .0335 565 ---- ---- .0275A .0275A .0285 -.0025 .0310 570 ---- ---- .0255A .0255A .0265 -.0020 .0285 11 575 ---- ---- .0235A .0235A .0245 -.0020 .0265 580 ---- ---- .0220A .0220A .0225 -.0020 .0245 600 ---- ---- .0165A .0165A .0165 -.0015 .0180 625 ---- ---- .0120A .0120A .0115 -.0015 .0130 650 ---- ---- .0090A .0090A .0085 -.0010 .0095 675 ---- ---- ---- ---- .0060 -.0010 .0070 700 ---- ---- ---- ---- .0045 -.0005 .0050 725 ---- ---- ---- ---- .0035 -.0005 .0040 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9540 +.0340 3.9200 050 ---- ---- ---- ---- 3.7040 +.0340 3.6700 075 ---- ---- ---- ---- 3.4540 +.0340 3.4200 100 ---- ---- ---- ---- 3.2040 +.0340 3.1700 125 ---- ---- ---- ---- 2.9540 +.0340 2.9200 150 ---- ---- ---- ---- 2.7040 +.0340 2.6700 175 ---- ---- ---- ---- 2.4540 +.0340 2.4200 200 ---- ---- ---- ---- 2.2040 +.0340 2.1700 220 ---- ---- ---- ---- 2.0040 +.0340 1.9700 225 ---- ---- ---- ---- 1.9540 +.0340 1.9200 230 ---- ---- ---- ---- 1.9040 +.0340 1.8700 235 ---- ---- ---- ---- 1.8540 +.0340 1.8200 240 ---- ---- ---- ---- 1.8040 +.0340 1.7700 245 ---- ---- ---- ---- 1.7540 +.0335 1.7205 250 ---- ---- ---- ---- 1.7045 +.0335 1.6710 255 ---- ---- ---- ---- 1.6545 +.0330 1.6215 260 ---- ---- ---- ---- 1.6055 +.0330 1.5725 265 ---- ---- ---- ---- 1.5560 +.0325 1.5235 270 ---- ---- 1.4455A 1.4455A 1.5070 +.0320 1.4750 275 ---- ---- ---- ---- 1.4585 +.0320 1.4265 280 ---- 1.4190B 1.3495A 1.3495A 1.4100 +.0315 1.3785 285 ---- ---- ---- ---- 1.3620 +.0310 1.3310 290 ---- 1.3230B 1.2545A 1.2545A 1.3140 +.0305 1.2835 295 ---- ---- ---- ---- 1.2670 +.0300 1.2370 300 ---- 1.2285B 1.1615A 1.1615A 1.2200 +.0295 1.1905 305 ---- ---- ---- ---- 1.1735 +.0285 1.1450 310 ---- 1.1360B 1.0710A 1.0710A 1.1280 +.0280 1.1000 315 ---- ---- ---- ---- 1.0825 +.0270 1.0555 320 ---- 1.0460B .9830A .9830A 1.0380 +.0265 1.0115 325 ---- ---- ---- ---- .9940 +.0255 .9685 330 ---- .9590B .8980A .8980A .9510 +.0245 .9265 335 ---- ---- ---- ---- .9090 +.0240 .8850 340 ---- .8750B .8165A .8165A .8675 +.0230 .8445 345 ---- ---- ---- ---- .8265 +.0215 .8050 350 ---- .7945B .7390A .7390A .7870 +.0205 .7665 30 355 ---- ---- ---- ---- .7480 +.0190 .7290 360 ---- .7175B .6655A .6655A .7100 +.0180 .6920 1 5 365 ---- ---- .6305A .6305A .6735 +.0170 .6565 370 ---- .6450B .5965A .5965A .6380 +.0155 .6225 375 ---- .6105B .5640A .5640A .6035 +.0145 .5890 380 ---- .5770B .5330A .5330A .5700 +.0130 .5570 26 385 .5350 .5450B .5030A .5060A .5380 +.0115 1 .5265 1 4 390 ---- .5140B .4740A .4740A .5070 +.0105 .4965 11 395 ---- .4845B .4470A .4470A .4775 +.0090 .4685 400 ---- .4560B .4190A .4190A .4495 +.0085 15 .4410 90 405 ---- .4290B .3930A .3930A .4225 +.0075 .4150 15 20 410 ---- .4035B .3685A .3685A .3965 +.0060 .3905 415 ---- .3790B .3455A .3455A .3720 +.0050 .3670 420 ---- .3555B .3235A .3235A .3485 +.0040 .3445 20 425 ---- .3330B .3025A .3025A .3265 +.0030 .3235 230 430 ---- .3120B .2830A .2830A .3055 +.0025 .3030 3 23 435 .2810 .2920B .2640A .2920B .2855 +.0015 10 .2840 12 12 440 ---- .2730B .2465A .2465A .2670 +.0010 .2660 10 70 445 ---- .2550B .2300A .2550B .2490 UNCH .2490 22 4 450 ---- .2380B .2145A .2380B .2325 UNCH 15 .2325 5 95 455 ---- .2220B .2000A .2220B .2165 -.0010 .2175 12 7 460 ---- .2070B .1860A .2070B .2020 -.0010 .2030 465 ---- .1925B .1735A .1925B .1880 -.0015 .1895 3 3 470 ---- .1795B .1615A .1795B .1750 -.0020 .1770 3 3 475 ---- .1670B .1500A .1670B .1630 -.0020 .1650 240 480 .1480 .1555B .1395A .1485B .1515 -.0020 4 .1535 485 ---- .1440B .1300A .1300A .1410 -.0025 .1435 490 ---- .1345B .1205A .1345B .1310 -.0025 1 .1335 495 ---- .1250B .1125A .1250B .1215 -.0030 .1245 500 .1170 .1170 .1045A .1045A .1130 -.0030 11 .1160 10 34 505 ---- ---- .0970A .0970A .1050 -.0030 .1080 510 ---- ---- .0905A .0905A .0975 -.0030 .1005 515 ---- ---- .0840A .0840A .0905 -.0030 .0935 520 ---- ---- .0785A .0785A .0840 -.0035 .0875 50 525 ---- ---- .0730A .0730A .0780 -.0035 .0815 530 ---- ---- .0680A .0680A .0725 -.0035 .0760 535 ---- ---- .0635A .0635A .0675 -.0035 .0710 65 540 ---- ---- .0595A .0595A .0625 -.0035 .0660 545 ---- ---- .0555A .0555A .0585 -.0030 .0615 550 ---- ---- .0520A .0520A .0545 -.0030 .0575 1 555 ---- ---- .0485A .0485A .0505 -.0030 .0535 6 560 ---- ---- .0455A .0455A .0470 -.0030 .0500 10 565 ---- ---- .0425A .0425A .0440 -.0025 .0465 570 ---- ---- .0400A .0400A .0410 -.0025 .0435 575 ---- ---- .0370A .0370A .0385 -.0025 .0410 580 ---- ---- .0345A .0345A .0360 -.0020 .0380 600 ---- ---- .0260A .0260A .0275 -.0020 .0295 26 26 625 ---- ---- .0185A .0185A .0200 -.0015 .0215 8 650 ---- ---- .0155A .0155A .0150 -.0010 .0160 6 6 675 ---- ---- ---- ---- .0110 -.0010 .0120 700 ---- ---- ---- ---- .0085 -.0010 .0095 10 10 725 ---- ---- ---- ---- .0065 -.0010 .0075 30 30 750 ---- ---- ---- ---- .0050 -.0010 .0060 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.9530 +.0345 3.9185 050 ---- ---- ---- ---- 3.7030 +.0345 3.6685 075 ---- ---- ---- ---- 3.4530 +.0345 3.4185 100 ---- ---- ---- ---- 3.2030 +.0345 3.1685 125 ---- ---- ---- ---- 2.9530 +.0345 2.9185 150 ---- ---- ---- ---- 2.7030 +.0345 2.6685 175 ---- ---- ---- ---- 2.4530 +.0345 2.4185 200 ---- ---- ---- ---- 2.2030 +.0345 2.1685 220 ---- ---- ---- ---- 2.0030 +.0345 1.9685 225 ---- ---- ---- ---- 1.9530 +.0345 1.9185 230 ---- ---- ---- ---- 1.9030 +.0345 1.8685 235 ---- ---- ---- ---- 1.8530 +.0345 1.8185 240 ---- ---- ---- ---- 1.8030 +.0345 1.7685 245 ---- ---- ---- ---- 1.7530 +.0340 1.7190 250 ---- ---- ---- ---- 1.7035 +.0335 1.6700 255 ---- ---- ---- ---- 1.6540 +.0335 1.6205 260 ---- ---- ---- ---- 1.6050 +.0330 1.5720 7 265 ---- ---- ---- ---- 1.5560 +.0325 1.5235 270 ---- 1.5155B 1.4480A 1.4480A 1.5075 +.0325 1.4750 1 275 ---- ---- ---- ---- 1.4595 +.0320 1.4275 280 ---- 1.4190B 1.3530A 1.3530A 1.4115 +.0315 1.3800 285 ---- ---- ---- ---- 1.3640 +.0310 1.3330 290 ---- 1.3245B 1.2595A 1.2595A 1.3170 +.0300 1.2870 295 ---- ---- ---- ---- 1.2705 +.0295 1.2410 300 ---- 1.2320B 1.1685A 1.1685A 1.2245 +.0285 1.1960 305 ---- ---- ---- ---- 1.1790 +.0280 1.1510 310 ---- 1.1415B 1.0800A 1.0800A 1.1340 +.0265 1.1075 315 ---- ---- ---- ---- 1.0900 +.0260 1.0640 320 ---- 1.0540B .9945A .9945A 1.0465 +.0250 1.0215 325 ---- ---- ---- ---- 1.0040 +.0245 .9795 330 ---- .9695B .9125A .9125A .9620 +.0230 .9390 335 ---- ---- ---- ---- .9210 +.0225 .8985 340 ---- .8880B .8335A .8335A .8805 +.0210 .8595 345 ---- ---- ---- ---- .8415 +.0205 .8210 350 ---- .8100B .7585A .7585A .8030 +.0195 .7835 10 355 ---- ---- ---- ---- .7655 +.0180 .7475 360 ---- .7355B .6880A .6880A .7290 +.0170 .7120 365 ---- .6910B .6540A .6540A .6935 +.0160 .6775 370 ---- .6650B .6215A .6215A .6590 +.0145 .6445 375 ---- .6315B .5895A .5895A .6260 +.0140 .6120 380 ---- .5995B .5595A .5595A .5940 +.0130 .5810 385 ---- .5680B .5300A .5300A .5630 +.0120 .5510 390 ---- .5380B .5020A .5020A .5330 +.0110 .5220 395 ---- .5095B .4755A .4755A .5040 +.0095 .4945 400 ---- .4815B .4475A .4475A .4765 +.0085 .4680 4 405 ---- .4550B .4215A .4215A .4500 +.0075 .4425 410 ---- .4300B .3975A .3975A .4250 +.0070 .4180 415 ---- .4055B .3745A .3745A .4005 +.0060 .3945 420 ---- .3825B .3525A .3525A .3775 +.0050 .3725 425 ---- .3605B .3320A .3320A .3555 +.0040 .3515 430 ---- .3395B .3120A .3120A .3345 +.0035 .3310 435 ---- .3195B .2935A .2935A .3145 +.0025 .3120 440 ---- .3000B .2760A .2760A .2955 +.0015 .2940 445 ---- .2820B .2590A .2820B .2775 +.0010 .2765 450 ---- .2650B .2430A .2650B .2605 UNCH .2605 455 ---- .2485B .2280A .2485B .2445 -.0005 .2450 460 ---- .2330B .2140A .2330B .2290 -.0015 .2305 465 ---- .2185B .2010A .2185B .2150 -.0015 .2165 470 ---- .2050B .1885A .2050B .2015 -.0020 .2035 1 475 ---- .1920B .1765A .1920B .1885 -.0025 .1910 480 ---- .1800B .1655A .1655A .1765 -.0030 .1795 485 ---- ---- .1550A .1550A .1655 -.0030 .1685 490 ---- ---- .1455A .1455A .1550 -.0030 .1580 495 ---- ---- .1365A .1365A .1450 -.0035 .1485 500 ---- ---- .1280A .1280A .1360 -.0030 .1390 505 ---- ---- .1200A .1200A .1275 -.0030 .1305 510 ---- ---- .1125A .1125A .1190 -.0035 .1225 515 ---- ---- .1055A .1055A .1115 -.0035 .1150 520 ---- ---- .0990A .0990A .1045 -.0035 .1080 525 ---- ---- .0930A .0930A .0980 -.0030 .1010 530 ---- ---- .0875A .0875A .0915 -.0035 .0950 535 ---- ---- .0825A .0825A .0860 -.0030 .0890 540 ---- ---- .0775A .0775A .0805 -.0030 .0835 545 ---- ---- .0730A .0730A .0755 -.0030 .0785 550 ---- ---- .0685A .0685A .0705 -.0030 .0735 555 ---- ---- .0645A .0645A .0660 -.0030 .0690 560 ---- ---- .0610A .0610A .0620 -.0030 .0650 565 ---- ---- .0570A .0570A .0580 -.0030 .0610 570 ---- ---- .0540A .0540A .0545 -.0030 .0575 575 ---- ---- .0505A .0505A .0515 -.0025 .0540 580 ---- ---- .0475A .0475A .0480 -.0030 .0510 600 ---- ---- .0375A .0375A .0380 -.0020 .0400 625 ---- ---- .0290A .0290A .0280 -.0025 .0305 650 ---- ---- .0220A .0220A .0215 -.0020 .0235 675 ---- ---- .0180A .0180A .0165 -.0020 .0185 700 ---- ---- ---- ---- .0130 -.0015 .0145 725 ---- ---- ---- ---- .0105 -.0015 .0120 750 ---- ---- ---- ---- .0085 -.0010 .0095 775 ---- ---- ---- ---- .0070 -.0010 .0080 800 ---- ---- ---- ---- .0060 -.0010 .0070 825 ---- ---- ---- ---- .0050 -.0010 .0060 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.9530 +.0345 3.9185 050 ---- ---- ---- ---- 3.7030 +.0345 3.6685 075 ---- ---- ---- ---- 3.4530 +.0345 3.4185 100 ---- ---- ---- ---- 3.2030 +.0345 3.1685 125 ---- ---- ---- ---- 2.9530 +.0345 2.9185 150 ---- ---- ---- ---- 2.7030 +.0345 2.6685 175 ---- ---- ---- ---- 2.4530 +.0345 2.4185 200 ---- ---- ---- ---- 2.2030 +.0345 2.1685 220 ---- ---- ---- ---- 2.0030 +.0345 1.9685 225 ---- ---- ---- ---- 1.9530 +.0345 1.9185 230 ---- ---- ---- ---- 1.9030 +.0345 1.8685 235 ---- ---- ---- ---- 1.8530 +.0345 1.8185 240 ---- ---- ---- ---- 1.8030 +.0340 1.7690 245 ---- ---- ---- ---- 1.7535 +.0340 1.7195 250 ---- ---- ---- ---- 1.7040 +.0335 1.6705 255 ---- ---- ---- ---- 1.6545 +.0325 1.6220 260 ---- ---- 1.5475A 1.5475A 1.6055 +.0320 1.5735 265 ---- ---- ---- ---- 1.5570 +.0315 1.5255 270 ---- 1.5165B 1.4515A 1.4515A 1.5090 +.0315 1.4775 275 ---- ---- ---- ---- 1.4610 +.0305 1.4305 280 ---- 1.4210B 1.3575A 1.3575A 1.4135 +.0300 1.3835 285 ---- ---- ---- ---- 1.3670 +.0295 1.3375 290 ---- 1.3280B 1.2660A 1.2660A 1.3205 +.0285 1.2920 295 ---- ---- ---- ---- 1.2745 +.0275 1.2470 300 ---- 1.2370B 1.1770A 1.1770A 1.2295 +.0270 1.2025 305 ---- ---- ---- ---- 1.1850 +.0260 1.1590 310 ---- 1.1485B 1.0905A 1.0905A 1.1415 +.0255 1.1160 315 ---- ---- ---- ---- 1.0985 +.0245 1.0740 320 ---- 1.0630B 1.0070A 1.0070A 1.0560 +.0235 1.0325 325 ---- ---- ---- ---- 1.0150 +.0230 .9920 330 ---- .9805B .9275A .9275A .9740 +.0215 .9525 335 ---- ---- ---- ---- .9345 +.0210 .9135 340 ---- .9010B .8510A .8510A .8955 +.0200 .8755 345 ---- ---- ---- ---- .8575 +.0190 .8385 350 ---- .8250B .7780A .7780A .8200 +.0175 .8025 355 ---- ---- ---- ---- .7840 +.0170 .7670 360 ---- .7530B .7095A .7095A .7485 +.0160 .7325 365 ---- .7180B .6765A .6765A .7140 +.0145 .6995 370 ---- .6845B .6450A .6450A .6805 +.0135 .6670 375 ---- .6520B .6140A .6140A .6485 +.0130 .6355 380 ---- .6205B .5845A .5845A .6170 +.0115 .6055 385 ---- .5900B .5560A .5560A .5865 +.0105 .5760 390 ---- .5610B .5290A .5290A .5575 +.0095 .5480 395 ---- .5325B .5025A .5025A .5295 +.0085 .5210 400 ---- .5055B .4775A .4775A .5025 +.0075 .4950 405 ---- .4795B .4530A .4530A .4765 +.0065 .4700 410 ---- .4550B .4300A .4300A .4520 +.0060 .4460 415 ---- .4310B .4075A .4075A .4280 +.0050 .4230 420 ---- .4080B .3865A .3865A .4055 +.0045 .4010 425 ---- .3860B .3660A .3660A .3840 +.0040 .3800 430 ---- .3655B .3465A .3465A .3630 +.0030 .3600 435 ---- .3455B .3280A .3280A .3435 +.0025 .3410 440 ---- .3265B .3100A .3100A .3245 +.0015 .3230 445 ---- .3080B .2930A .2930A .3065 +.0010 .3055 450 ---- .2910B .2770A .2770A .2895 +.0005 .2890 455 ---- .2745B .2615A .2615A .2735 UNCH .2735 460 ---- ---- .2470A .2470A .2580 -.0005 .2585 465 ---- ---- .2330A .2330A .2435 -.0010 .2445 470 ---- ---- .2200A .2200A .2300 -.0010 .2310 475 ---- ---- .2075A .2075A .2165 -.0015 .2180 10 480 ---- ---- .1955A .1955A .2040 -.0020 .2060 485 ---- ---- .1845A .1845A .1925 -.0020 .1945 490 ---- ---- .1740A .1740A .1815 -.0020 .1835 495 ---- ---- .1640A .1640A .1710 -.0020 .1730 500 ---- ---- .1550A .1550A .1610 -.0025 .1635 505 ---- ---- .1460A .1460A .1515 -.0025 .1540 1 510 ---- ---- .1375A .1375A .1425 -.0030 .1455 515 ---- ---- .1300A .1300A .1340 -.0030 .1370 5 520 ---- ---- .1225A .1225A .1265 -.0030 .1295 525 ---- ---- .1155A .1155A .1190 -.0030 .1220 530 ---- ---- .1090A .1090A .1120 -.0030 .1150 300 300 535 ---- ---- .1030A .1030A .1055 -.0030 .1085 540 ---- ---- .0975A .0975A .0990 -.0035 .1025 545 ---- ---- .0920A .0920A .0935 -.0030 .0965 10 550 ---- ---- .0865A .0865A .0880 -.0030 .0910 20 555 ---- ---- .0820A .0820A .0830 -.0030 .0860 560 ---- ---- .0775A .0775A .0780 -.0035 .0815 565 ---- ---- .0730A .0730A .0735 -.0035 .0770 570 ---- ---- .0690A .0690A .0695 -.0030 .0725 575 ---- ---- .0655A .0655A .0655 -.0030 .0685 580 ---- ---- .0620A .0620A .0615 -.0035 .0650 600 ---- ---- .0500A .0500A .0490 -.0030 .0520 625 ---- ---- .0390A .0390A .0370 -.0030 .0400 650 ---- ---- .0305A .0305A .0280 -.0030 .0310 675 ---- ---- ---- ---- .0215 -.0030 .0245 700 ---- ---- ---- ---- .0165 -.0030 .0195 725 ---- ---- ---- ---- .0130 -.0025 .0155 750 ---- ---- ---- ---- .0105 -.0020 .0125 775 ---- ---- ---- ---- .0080 -.0020 .0100 800 ---- ---- ---- ---- .0065 -.0020 .0085 825 ---- ---- ---- ---- .0055 -.0015 .0070 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.9500 +.0355 3.9145 050 ---- ---- ---- ---- 3.7000 +.0355 3.6645 075 ---- ---- ---- ---- 3.4500 +.0355 3.4145 100 ---- ---- ---- ---- 3.2000 +.0355 3.1645 125 ---- ---- ---- ---- 2.9500 +.0355 2.9145 150 ---- ---- ---- ---- 2.7000 +.0355 2.6645 175 ---- ---- ---- ---- 2.4500 +.0355 2.4145 200 ---- ---- ---- ---- 2.2000 +.0355 2.1645 220 ---- ---- ---- ---- 2.0000 +.0355 1.9645 225 ---- ---- ---- ---- 1.9500 +.0355 1.9145 230 ---- ---- ---- ---- 1.9000 +.0355 1.8645 235 ---- ---- ---- ---- 1.8500 +.0355 1.8145 240 ---- ---- ---- ---- 1.8000 +.0355 1.7645 245 ---- ---- ---- ---- 1.7500 +.0355 1.7145 250 ---- ---- ---- ---- 1.7005 +.0355 1.6650 255 ---- ---- ---- ---- 1.6515 +.0350 1.6165 260 ---- 1.6095B 1.5480A 1.5480A 1.6030 +.0345 1.5685 265 ---- ---- ---- ---- 1.5550 +.0345 1.5205 270 ---- 1.5140B 1.4535A 1.4535A 1.5075 +.0335 1.4740 275 ---- ---- ---- ---- 1.4605 +.0330 1.4275 280 ---- 1.4200B 1.3615A 1.3615A 1.4145 +.0325 1.3820 285 ---- ---- ---- ---- 1.3685 +.0315 1.3370 290 ---- 1.3285B 1.2715A 1.2715A 1.3235 +.0310 1.2925 295 ---- ---- ---- ---- 1.2790 +.0300 1.2490 300 ---- 1.2395B 1.1845A 1.1845A 1.2350 +.0290 1.2060 305 ---- ---- ---- ---- 1.1915 +.0280 1.1635 310 ---- 1.1535B 1.1000A 1.1000A 1.1490 +.0270 1.1220 315 ---- ---- ---- ---- 1.1070 +.0255 1.0815 320 ---- 1.0700B 1.0190A 1.0190A 1.0660 +.0250 1.0410 325 ---- ---- ---- ---- 1.0255 +.0235 1.0020 330 ---- .9895B .9415A .9415A .9860 +.0225 .9635 335 ---- ---- ---- ---- .9470 +.0215 .9255 340 ---- .9120B .8675A .8675A .9090 +.0205 .8885 345 ---- ---- ---- ---- .8720 +.0195 .8525 350 ---- .8380B .7965A .7965A .8355 +.0185 .8170 355 ---- ---- .7625A .7625A .8005 +.0180 .7825 360 ---- .7675B .7300A .7300A .7660 +.0170 .7490 365 ---- .7340B .6980A .6980A .7325 +.0160 .7165 370 ---- .7010B .6670A .6670A .7000 +.0155 .6845 375 ---- .6695B .6370A .6370A .6685 +.0150 .6535 380 ---- .6385B .6080A .6080A .6385 +.0150 .6235 385 ---- .6090B .5800A .5800A .6090 +.0145 .5945 390 ---- .5800B .5530A .5530A .5805 +.0140 .5665 395 ---- .5525B .5270A .5270A .5530 +.0135 .5395 400 ---- .5260B .5025A .5025A .5265 +.0130 .5135 405 ---- .5000B .4785A .4785A .5010 +.0125 .4885 410 ---- .4755B .4555A .4555A .4765 +.0120 .4645 415 ---- .4520B .4330A .4330A .4530 +.0115 .4415 420 ---- .4290B .4120A .4120A .4305 +.0110 .4195 425 ---- .4075B .3915A .3915A .4085 +.0105 .3980 430 ---- .3865B .3720A .3720A .3880 +.0100 .3780 435 ---- .3665B .3530A .3530A .3680 +.0090 .3590 440 ---- .3475B .3355A .3355A .3490 +.0085 .3405 445 ---- .3295B .3180A .3180A .3310 +.0080 .3230 450 ---- .3120B .3015A .3015A .3135 +.0070 .3065 1 455 ---- .2955B .2860A .2860A .2970 +.0065 .2905 460 ---- .2795B .2710A .2710A .2810 +.0055 .2755 465 ---- .2645B .2570A .2570A .2660 +.0050 .2610 470 ---- .2500B .2435A .2435A .2520 +.0045 .2475 475 ---- .2365B .2305A .2305A .2385 +.0040 .2345 480 ---- .2235B .2185A .2185A .2255 +.0030 .2225 485 ---- .2110B .2070A .2070A .2135 +.0030 .2105 490 ---- ---- .1960A .1960A .2020 +.0025 .1995 495 ---- ---- .1860A .1860A .1910 +.0020 .1890 500 ---- ---- .1760A .1760A .1805 +.0015 .1790 505 ---- ---- .1665A .1665A .1705 +.0010 .1695 510 ---- ---- .1580A .1580A .1615 +.0010 .1605 515 ---- ---- .1495A .1495A .1525 +.0005 .1520 520 ---- ---- .1415A .1415A .1440 UNCH .1440 525 ---- ---- .1340A .1340A .1360 UNCH .1360 530 ---- ---- .1270A .1270A .1285 UNCH .1285 535 ---- ---- .1205A .1205A .1215 -.0005 .1220 540 ---- ---- .1145A .1145A .1150 UNCH .1150 545 ---- ---- .1085A .1085A .1085 -.0005 .1090 550 ---- ---- .1025A .1025A .1030 UNCH .1030 555 ---- ---- ---- ---- .0970 -.0005 .0975 560 ---- ---- ---- ---- .0920 UNCH .0920 565 ---- ---- ---- ---- .0870 UNCH .0870 570 ---- ---- ---- ---- .0820 -.0005 .0825 575 ---- ---- ---- ---- .0775 -.0005 .0780 580 ---- ---- ---- ---- .0735 UNCH .0735 600 ---- ---- ---- ---- .0590 UNCH .0590 625 ---- ---- ---- ---- .0445 UNCH .0445 650 ---- ---- ---- ---- .0340 UNCH .0340 675 ---- ---- ---- ---- .0260 +.0005 .0255 700 ---- ---- ---- ---- .0200 +.0005 .0195 725 ---- ---- ---- ---- .0155 +.0005 .0150 750 ---- ---- ---- ---- .0120 +.0005 .0115 775 ---- ---- ---- ---- .0090 UNCH .0090 800 ---- ---- ---- ---- .0070 UNCH .0070 825 ---- ---- ---- ---- .0055 UNCH .0055 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.9500 +.0355 3.9145 050 ---- ---- ---- ---- 3.7000 +.0355 3.6645 075 ---- ---- ---- ---- 3.4500 +.0355 3.4145 100 ---- ---- ---- ---- 3.2000 +.0355 3.1645 125 ---- ---- ---- ---- 2.9500 +.0355 2.9145 150 ---- ---- ---- ---- 2.7000 +.0355 2.6645 175 ---- ---- ---- ---- 2.4500 +.0355 2.4145 200 ---- ---- ---- ---- 2.2000 +.0355 2.1645 220 ---- ---- ---- ---- 2.0000 +.0355 1.9645 225 ---- ---- ---- ---- 1.9500 +.0355 1.9145 230 ---- ---- ---- ---- 1.9000 +.0355 1.8645 235 ---- ---- ---- ---- 1.8500 +.0355 1.8145 240 ---- ---- ---- ---- 1.8000 +.0355 1.7645 245 ---- ---- ---- ---- 1.7505 +.0355 1.7150 250 ---- ---- 1.6475A 1.6475A 1.7010 +.0345 1.6665 255 ---- ---- ---- ---- 1.6525 +.0340 1.6185 260 ---- 1.6105B 1.5525A 1.5525A 1.6045 +.0335 1.5710 265 ---- ---- ---- ---- 1.5575 +.0335 1.5240 270 ---- 1.5160B 1.4595A 1.4595A 1.5105 +.0325 1.4780 275 ---- ---- ---- ---- 1.4645 +.0320 1.4325 280 ---- 1.4235B 1.3685A 1.3685A 1.4190 +.0310 1.3880 285 ---- ---- ---- ---- 1.3740 +.0305 1.3435 290 ---- 1.3335B 1.2805A 1.2805A 1.3295 +.0295 1.3000 295 ---- ---- ---- ---- 1.2860 +.0285 1.2575 300 ---- 1.2465B 1.1955A 1.1955A 1.2430 +.0280 1.2150 305 ---- ---- ---- ---- 1.2005 +.0265 1.1740 310 ---- 1.1620B 1.1135A 1.1135A 1.1590 +.0260 1.1330 315 ---- ---- ---- ---- 1.1180 +.0250 1.0930 320 ---- 1.0805B 1.0345A 1.0345A 1.0775 +.0235 1.0540 325 ---- ---- ---- ---- 1.0380 +.0225 1.0155 330 ---- 1.0015B .9585A .9585A .9995 +.0220 .9775 335 ---- ---- ---- ---- .9615 +.0210 .9405 340 ---- .9260B .8860A .8860A .9245 +.0200 .9045 345 ---- ---- ---- ---- .8885 +.0195 .8690 350 ---- .8535B .8175A .8175A .8530 +.0185 .8345 355 ---- ---- .7840A .7840A .8185 +.0180 .8005 360 ---- .7845B .7520A .7520A .7850 +.0175 .7675 365 ---- .7515B .7205A .7205A .7525 +.0170 .7355 370 ---- .7195B .6905A .6905A .7205 +.0160 .7045 375 ---- .6885B .6610A .6610A .6900 +.0160 .6740 380 ---- .6580B .6325A .6325A .6600 +.0155 .6445 385 ---- .6290B .6055A .6055A .6310 +.0150 .6160 390 ---- .6010B .5790A .5790A .6030 +.0145 .5885 395 ---- .5735B .5535A .5535A .5760 +.0145 .5615 400 ---- .5475B .5290A .5290A .5500 +.0140 .5360 405 ---- .5220B .5050A .5050A .5250 +.0140 .5110 410 ---- .4980B .4825A .4825A .5005 +.0130 .4875 415 ---- .4745B .4605A .4605A .4775 +.0130 .4645 420 ---- .4520B .4390A .4390A .4550 +.0125 .4425 425 ---- .4305B .4185A .4185A .4330 +.0115 .4215 430 ---- .4095B .3990A .3990A .4125 +.0110 .4015 435 ---- .3895B .3800A .3800A .3925 +.0105 .3820 440 ---- .3705B .3620A .3620A .3735 +.0095 .3640 445 ---- .3520B .3450A .3450A .3555 +.0090 .3465 450 ---- .3345B .3285A .3285A .3380 +.0085 .3295 455 ---- .3180B .3125A .3125A .3215 +.0080 .3135 460 ---- .3020B .2975A .2975A .3055 +.0070 .2985 465 ---- .2865B .2830A .2830A .2905 +.0065 .2840 470 ---- .2720B .2690A .2690A .2760 +.0060 .2700 475 ---- .2580B .2560A .2560A .2620 +.0050 .2570 480 ---- .2450B .2435A .2435A .2490 +.0045 .2445 485 ---- ---- .2315A .2315A .2365 +.0040 .2325 490 ---- ---- .2200A .2200A .2245 +.0035 .2210 495 ---- ---- .2090A .2090A .2130 +.0030 .2100 500 ---- ---- .1990A .1990A .2025 +.0025 .2000 505 ---- ---- .1890A .1890A .1920 +.0020 .1900 510 ---- ---- .1800A .1800A .1825 +.0020 .1805 515 ---- ---- .1710A .1710A .1730 +.0015 .1715 520 ---- ---- .1625A .1625A .1645 +.0015 .1630 525 ---- ---- .1545A .1545A .1560 +.0010 .1550 530 ---- ---- .1470A .1470A .1480 +.0005 .1475 535 ---- ---- ---- ---- .1405 +.0005 .1400 540 ---- ---- ---- ---- .1335 +.0005 .1330 545 ---- ---- ---- ---- .1265 UNCH .1265 550 ---- ---- ---- ---- .1200 UNCH .1200 555 ---- ---- ---- ---- .1140 UNCH .1140 560 ---- ---- ---- ---- .1085 UNCH .1085 565 ---- ---- ---- ---- .1030 UNCH .1030 570 ---- ---- ---- ---- .0975 UNCH .0975 575 ---- ---- ---- ---- .0930 UNCH .0930 580 ---- ---- ---- ---- .0880 UNCH .0880 600 ---- ---- ---- ---- .0720 UNCH .0720 625 ---- ---- ---- ---- .0560 +.0005 .0555 650 ---- ---- ---- ---- .0435 +.0005 .0430 675 ---- ---- ---- ---- .0340 +.0005 .0335 700 ---- ---- ---- ---- .0270 +.0010 .0260 725 ---- ---- ---- ---- .0215 +.0010 .0205 750 ---- ---- ---- ---- .0170 +.0010 .0160 775 ---- ---- ---- ---- .0135 +.0010 .0125 800 ---- ---- ---- ---- .0110 +.0010 .0100 825 ---- ---- ---- ---- .0090 +.0010 .0080 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.9500 +.0355 3.9145 050 ---- ---- ---- ---- 3.7000 +.0355 3.6645 075 ---- ---- ---- ---- 3.4500 +.0355 3.4145 100 ---- ---- ---- ---- 3.2000 +.0355 3.1645 125 ---- ---- ---- ---- 2.9500 +.0355 2.9145 150 ---- ---- ---- ---- 2.7000 +.0355 2.6645 175 ---- ---- ---- ---- 2.4500 +.0355 2.4145 200 ---- ---- ---- ---- 2.2000 +.0355 2.1645 220 ---- ---- ---- ---- 2.0000 +.0355 1.9645 225 ---- ---- ---- ---- 1.9500 +.0355 1.9145 230 ---- ---- ---- ---- 1.9000 +.0355 1.8645 235 ---- ---- ---- ---- 1.8500 +.0355 1.8145 240 ---- ---- ---- ---- 1.8000 +.0350 1.7650 245 ---- ---- ---- ---- 1.7510 +.0345 1.7165 250 ---- 1.7000B 1.6590A 1.6590A 1.7025 +.0340 1.6685 255 ---- ---- ---- ---- 1.6545 +.0335 1.6210 260 ---- 1.6045B 1.5650A 1.5650A 1.6070 +.0325 1.5745 265 ---- ---- ---- ---- 1.5600 +.0315 1.5285 270 ---- 1.5110B 1.4735A 1.4735A 1.5140 +.0310 1.4830 275 ---- ---- ---- ---- 1.4685 +.0300 1.4385 280 ---- 1.4195B 1.3845A 1.3845A 1.4240 +.0295 1.3945 285 ---- ---- ---- ---- 1.3795 +.0285 1.3510 290 ---- 1.3310B 1.2985A 1.2985A 1.3360 +.0275 1.3085 295 ---- ---- ---- ---- 1.2930 +.0265 1.2665 300 ---- 1.2455B 1.2155A 1.2155A 1.2510 +.0260 1.2250 305 ---- ---- ---- ---- 1.2095 +.0250 1.1845 310 ---- 1.1625B 1.1350A 1.1350A 1.1690 +.0245 1.1445 315 ---- ---- ---- ---- 1.1285 +.0230 1.1055 320 ---- 1.0825B 1.0590A 1.0590A 1.0895 +.0225 1.0670 325 ---- ---- ---- ---- 1.0510 +.0215 1.0295 330 ---- 1.0050B .9860A .9860A 1.0130 +.0205 .9925 335 ---- ---- ---- ---- .9760 +.0200 .9560 340 ---- .9305B .9160A .9160A .9400 +.0195 .9205 345 ---- ---- ---- ---- .9045 +.0185 .8860 350 ---- .8595B .8490A .8490A .8705 +.0185 .8520 5 355 ---- .8250B .8165A .8165A .8365 +.0175 .8190 360 ---- .7915B .7850A .7850A .8040 +.0175 .7865 365 ---- .7590B .7545A .7545A .7720 +.0170 .7550 370 ---- .7275B ---- .7275B .7410 +.0165 .7245 375 ---- .6970B ---- .6970B .7110 +.0165 .6945 380 ---- .6670B ---- .6670B .6815 +.0160 .6655 385 ---- .6385B ---- .6385B .6535 +.0160 .6375 390 ---- ---- ---- ---- .6260 +.0155 .6105 395 ---- ---- ---- ---- .5995 +.0155 .5840 400 ---- ---- ---- ---- .5735 +.0150 .5585 405 ---- ---- ---- ---- .5490 +.0150 .5340 410 ---- ---- ---- ---- .5250 +.0145 .5105 415 ---- ---- ---- ---- .5015 +.0140 .4875 420 ---- ---- ---- ---- .4795 +.0135 .4660 425 ---- ---- ---- ---- .4580 +.0130 .4450 170 430 ---- ---- ---- ---- .4370 +.0120 .4250 435 ---- ---- ---- ---- .4175 +.0120 .4055 210 440 ---- ---- ---- ---- .3985 +.0115 .3870 445 ---- ---- ---- ---- .3800 +.0105 .3695 450 ---- ---- ---- ---- .3625 +.0100 .3525 455 ---- ---- ---- ---- .3455 +.0090 .3365 460 ---- ---- ---- ---- .3295 +.0085 .3210 465 ---- ---- ---- ---- .3140 +.0075 .3065 1 470 ---- ---- ---- ---- .2990 +.0065 .2925 475 ---- ---- ---- ---- .2850 +.0060 .2790 170 480 ---- ---- ---- ---- .2715 +.0055 .2660 485 ---- ---- ---- ---- .2585 +.0045 .2540 490 ---- ---- ---- ---- .2460 +.0035 .2425 495 ---- ---- ---- ---- .2345 +.0035 .2310 500 ---- ---- ---- ---- .2230 +.0025 .2205 14 210 505 ---- ---- ---- ---- .2125 +.0020 .2105 510 ---- ---- ---- ---- .2020 +.0015 .2005 515 ---- ---- ---- ---- .1925 +.0010 .1915 520 ---- ---- ---- ---- .1830 +.0005 .1825 525 ---- ---- ---- ---- .1740 UNCH .1740 530 ---- ---- ---- ---- .1660 UNCH .1660 535 ---- ---- ---- ---- .1580 -.0005 .1585 540 ---- ---- ---- ---- .1500 -.0010 .1510 545 ---- ---- ---- ---- .1430 -.0010 .1440 550 ---- ---- ---- ---- .1360 -.0015 .1375 555 ---- ---- ---- ---- .1295 -.0015 .1310 560 ---- ---- ---- ---- .1230 -.0020 .1250 565 ---- ---- ---- ---- .1175 -.0015 .1190 570 ---- ---- ---- ---- .1115 -.0020 .1135 575 ---- ---- ---- ---- .1065 -.0020 .1085 580 ---- ---- ---- ---- .1010 -.0025 .1035 600 ---- ---- ---- ---- .0835 -.0020 .0855 625 ---- ---- ---- ---- .0655 -.0020 .0675 650 ---- ---- ---- ---- .0515 -.0020 .0535 675 ---- ---- ---- ---- .0410 -.0015 .0425 700 ---- ---- ---- ---- .0325 -.0015 .0340 2 725 ---- ---- ---- ---- .0260 -.0010 .0270 750 ---- ---- ---- ---- .0210 -.0005 .0215 775 ---- ---- ---- ---- .0165 -.0010 .0175 800 ---- ---- ---- ---- .0135 -.0005 .0140 825 ---- ---- ---- ---- .0110 -.0005 .0115 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9445 +.0365 3.9080 050 ---- ---- ---- ---- 3.6945 +.0365 3.6580 075 ---- ---- ---- ---- 3.4445 +.0365 3.4080 100 ---- ---- ---- ---- 3.1945 +.0365 3.1580 125 ---- ---- ---- ---- 2.9445 +.0365 2.9080 150 ---- ---- ---- ---- 2.6945 +.0365 2.6580 175 ---- ---- ---- ---- 2.4445 +.0365 2.4080 200 ---- ---- ---- ---- 2.1945 +.0365 2.1580 220 ---- ---- ---- ---- 1.9945 +.0365 1.9580 225 ---- ---- ---- ---- 1.9445 +.0365 1.9080 230 ---- ---- ---- ---- 1.8945 +.0365 1.8580 235 ---- ---- ---- ---- 1.8445 +.0360 1.8085 240 ---- ---- ---- ---- 1.7945 +.0345 1.7600 245 ---- ---- ---- ---- 1.7455 +.0340 1.7115 250 ---- ---- ---- ---- 1.6970 +.0325 1.6645 255 ---- ---- ---- ---- 1.6490 +.0315 1.6175 260 ---- ---- ---- ---- 1.6020 +.0305 1.5715 265 ---- ---- ---- ---- 1.5560 +.0295 1.5265 270 ---- ---- ---- ---- 1.5105 +.0290 1.4815 275 ---- ---- ---- ---- 1.4655 +.0280 1.4375 280 ---- ---- ---- ---- 1.4215 +.0275 1.3940 285 ---- ---- ---- ---- 1.3780 +.0265 1.3515 290 ---- ---- ---- ---- 1.3350 +.0255 1.3095 295 ---- ---- ---- ---- 1.2930 +.0245 1.2685 300 ---- ---- ---- ---- 1.2520 +.0245 1.2275 305 ---- ---- ---- ---- 1.2115 +.0235 1.1880 310 ---- ---- ---- ---- 1.1715 +.0230 1.1485 315 ---- ---- ---- ---- 1.1325 +.0225 1.1100 320 ---- ---- ---- ---- 1.0945 +.0220 1.0725 325 ---- ---- ---- ---- 1.0570 +.0215 1.0355 330 ---- ---- ---- ---- 1.0200 +.0210 .9990 335 ---- ---- ---- ---- .9845 +.0210 .9635 340 ---- ---- ---- ---- .9490 +.0205 .9285 345 ---- ---- ---- ---- .9150 +.0205 .8945 350 ---- ---- ---- ---- .8815 +.0200 .8615 35 355 ---- ---- ---- ---- .8485 +.0195 .8290 360 ---- ---- ---- ---- .8165 +.0195 .7970 365 ---- ---- ---- ---- .7855 +.0195 .7660 370 ---- ---- ---- ---- .7550 +.0190 .7360 375 ---- ---- ---- ---- .7255 +.0185 .7070 380 ---- ---- ---- ---- .6965 +.0180 .6785 385 ---- ---- ---- ---- .6685 +.0180 .6505 390 ---- ---- ---- ---- .6415 +.0175 .6240 395 ---- ---- ---- ---- .6150 +.0170 .5980 400 ---- ---- ---- ---- .5895 +.0165 .5730 405 ---- ---- ---- ---- .5650 +.0160 .5490 410 ---- ---- ---- ---- .5410 +.0150 .5260 415 ---- ---- ---- ---- .5180 +.0145 .5035 420 ---- ---- ---- ---- .4960 +.0140 .4820 425 ---- ---- ---- ---- .4745 +.0130 .4615 430 ---- ---- ---- ---- .4535 +.0120 .4415 435 ---- ---- ---- ---- .4335 +.0110 .4225 440 ---- ---- ---- ---- .4145 +.0100 .4045 445 ---- ---- ---- ---- .3960 +.0090 .3870 450 ---- ---- ---- ---- .3785 +.0085 .3700 455 ---- ---- ---- ---- .3615 +.0075 .3540 460 ---- ---- ---- ---- .3450 +.0060 .3390 465 ---- ---- ---- ---- .3295 +.0055 .3240 470 ---- ---- ---- ---- .3145 +.0045 .3100 475 ---- ---- ---- ---- .3005 +.0035 .2970 480 ---- ---- ---- ---- .2865 +.0025 .2840 485 ---- ---- ---- ---- .2735 +.0020 .2715 490 ---- ---- ---- ---- .2610 +.0010 .2600 495 ---- ---- ---- ---- .2490 UNCH .2490 500 ---- ---- ---- ---- .2375 -.0005 .2380 65 505 ---- ---- ---- ---- .2265 -.0015 .2280 510 ---- ---- ---- ---- .2165 -.0015 .2180 515 ---- ---- ---- ---- .2065 -.0020 .2085 520 ---- ---- ---- ---- .1970 -.0025 .1995 525 ---- ---- ---- ---- .1880 -.0030 .1910 530 ---- ---- ---- ---- .1790 -.0040 .1830 535 ---- ---- ---- ---- .1710 -.0040 .1750 540 ---- ---- ---- ---- .1630 -.0045 .1675 545 ---- ---- ---- ---- .1555 -.0050 .1605 550 ---- ---- ---- ---- .1485 -.0050 .1535 555 ---- ---- ---- ---- .1415 -.0055 .1470 560 ---- ---- ---- ---- .1355 -.0050 .1405 565 ---- ---- ---- ---- .1290 -.0055 .1345 570 ---- ---- ---- ---- .1230 -.0060 .1290 575 ---- ---- ---- ---- .1175 -.0060 .1235 600 ---- ---- ---- ---- .0935 -.0055 .0990 625 ---- ---- ---- ---- .0745 -.0055 .0800 650 ---- ---- ---- ---- .0600 -.0050 .0650 675 ---- ---- ---- ---- .0480 -.0045 .0525 700 ---- ---- ---- ---- .0390 -.0040 .0430 725 ---- ---- ---- ---- .0315 -.0035 .0350 750 ---- ---- ---- ---- .0255 -.0030 .0285 775 ---- ---- ---- ---- .0210 -.0025 .0235 800 ---- ---- ---- ---- .0175 -.0020 .0195 825 ---- ---- ---- ---- .0145 -.0020 .0165 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.9445 +.0365 3.9080 050 ---- ---- ---- ---- 3.6945 +.0365 3.6580 075 ---- ---- ---- ---- 3.4445 +.0365 3.4080 100 ---- ---- ---- ---- 3.1945 +.0365 3.1580 125 ---- ---- ---- ---- 2.9445 +.0365 2.9080 150 ---- ---- ---- ---- 2.6945 +.0365 2.6580 175 ---- ---- ---- ---- 2.4445 +.0365 2.4080 200 ---- ---- ---- ---- 2.1945 +.0365 2.1580 220 ---- ---- ---- ---- 1.9945 +.0365 1.9580 225 ---- ---- ---- ---- 1.9445 +.0365 1.9080 230 ---- ---- ---- ---- 1.8945 +.0360 1.8585 235 ---- ---- ---- ---- 1.8445 +.0350 1.8095 240 ---- ---- ---- ---- 1.7950 +.0335 1.7615 245 ---- ---- ---- ---- 1.7465 +.0325 1.7140 250 ---- ---- ---- ---- 1.6985 +.0310 1.6675 255 ---- ---- ---- ---- 1.6510 +.0295 1.6215 260 ---- ---- ---- ---- 1.6050 +.0290 1.5760 265 ---- ---- ---- ---- 1.5590 +.0275 1.5315 270 ---- ---- ---- ---- 1.5140 +.0265 1.4875 275 ---- ---- ---- ---- 1.4700 +.0260 1.4440 280 ---- ---- ---- ---- 1.4265 +.0250 1.4015 285 ---- ---- ---- ---- 1.3835 +.0240 1.3595 290 ---- ---- ---- ---- 1.3415 +.0230 1.3185 295 ---- ---- ---- ---- 1.3000 +.0225 1.2775 300 ---- ---- ---- ---- 1.2595 +.0215 1.2380 305 ---- ---- ---- ---- 1.2195 +.0210 1.1985 310 ---- ---- ---- ---- 1.1805 +.0205 1.1600 315 ---- ---- ---- ---- 1.1425 +.0200 1.1225 320 ---- ---- ---- ---- 1.1045 +.0190 1.0855 325 ---- ---- ---- ---- 1.0680 +.0190 1.0490 330 ---- ---- ---- ---- 1.0320 +.0185 1.0135 335 ---- ---- ---- ---- .9965 +.0180 .9785 340 ---- ---- ---- ---- .9620 +.0175 .9445 345 ---- ---- ---- ---- .9280 +.0170 .9110 350 ---- ---- ---- ---- .8950 +.0170 .8780 355 ---- ---- ---- ---- .8630 +.0170 .8460 360 ---- ---- ---- ---- .8315 +.0165 .8150 365 ---- ---- ---- ---- .8010 +.0165 .7845 370 ---- ---- ---- ---- .7710 +.0165 .7545 375 ---- ---- ---- ---- .7420 +.0160 .7260 380 ---- ---- ---- ---- .7135 +.0155 .6980 385 ---- ---- ---- ---- .6860 +.0155 .6705 390 ---- ---- ---- ---- .6595 +.0155 .6440 395 ---- ---- ---- ---- .6335 +.0150 .6185 400 ---- ---- ---- ---- .6080 +.0145 .5935 405 ---- ---- ---- ---- .5840 +.0140 .5700 410 ---- ---- ---- ---- .5605 +.0135 .5470 415 ---- ---- ---- ---- .5375 +.0130 .5245 420 ---- ---- ---- ---- .5155 +.0125 .5030 425 ---- ---- ---- ---- .4940 +.0115 .4825 430 ---- ---- ---- ---- .4740 +.0110 .4630 435 ---- ---- ---- ---- .4540 +.0100 .4440 440 ---- ---- ---- ---- .4350 +.0095 .4255 445 ---- ---- ---- ---- .4170 +.0090 .4080 450 ---- ---- ---- ---- .3990 +.0080 .3910 455 ---- ---- ---- ---- .3825 +.0075 .3750 460 ---- ---- ---- ---- .3660 +.0065 .3595 465 ---- ---- ---- ---- .3505 +.0060 .3445 470 ---- ---- ---- ---- .3355 +.0050 .3305 475 ---- ---- ---- ---- .3210 +.0045 .3165 480 ---- ---- ---- ---- .3075 +.0040 .3035 485 ---- ---- ---- ---- .2940 +.0030 .2910 490 ---- ---- ---- ---- .2815 +.0025 .2790 495 ---- ---- ---- ---- .2695 +.0020 .2675 500 ---- ---- ---- ---- .2580 +.0015 .2565 505 ---- ---- ---- ---- .2465 +.0005 .2460 510 ---- ---- ---- ---- .2360 UNCH .2360 515 ---- ---- ---- ---- .2260 -.0005 .2265 520 ---- ---- ---- ---- .2160 -.0010 .2170 525 ---- ---- ---- ---- .2065 -.0020 .2085 530 ---- ---- ---- ---- .1975 -.0020 .1995 535 ---- ---- ---- ---- .1890 -.0025 .1915 540 ---- ---- ---- ---- .1810 -.0025 .1835 545 ---- ---- ---- ---- .1730 -.0030 .1760 550 ---- ---- ---- ---- .1655 -.0035 .1690 555 ---- ---- ---- ---- .1580 -.0040 .1620 560 ---- ---- ---- ---- .1515 -.0040 .1555 565 ---- ---- ---- ---- .1445 -.0045 .1490 570 ---- ---- ---- ---- .1385 -.0045 .1430 575 ---- ---- ---- ---- .1325 -.0045 .1370 600 ---- ---- ---- ---- .1055 -.0060 .1115 625 ---- ---- ---- ---- .0845 -.0065 .0910 650 ---- ---- ---- ---- .0675 -.0065 .0740 675 ---- ---- ---- ---- .0540 -.0065 .0605 700 ---- ---- ---- ---- .0430 -.0070 .0500 725 ---- ---- ---- ---- .0345 -.0065 .0410 750 ---- ---- ---- ---- .0280 -.0060 .0340 775 ---- ---- ---- ---- .0225 -.0055 .0280 800 ---- ---- ---- ---- .0180 -.0055 .0235 825 ---- ---- ---- ---- .0145 -.0050 .0195 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9445 +.0365 3.9080 050 ---- ---- ---- ---- 3.6945 +.0365 3.6580 075 ---- ---- ---- ---- 3.4445 +.0365 3.4080 100 ---- ---- ---- ---- 3.1945 +.0365 3.1580 125 ---- ---- ---- ---- 2.9445 +.0365 2.9080 150 ---- ---- ---- ---- 2.6945 +.0365 2.6580 175 ---- ---- ---- ---- 2.4445 +.0365 2.4080 200 ---- ---- ---- ---- 2.1945 +.0365 2.1580 220 ---- ---- ---- ---- 1.9945 +.0365 1.9580 225 ---- ---- ---- ---- 1.9445 +.0360 1.9085 230 ---- ---- ---- ---- 1.8945 +.0350 1.8595 235 ---- ---- ---- ---- 1.8455 +.0340 1.8115 240 ---- ---- ---- ---- 1.7970 +.0330 1.7640 245 ---- ---- ---- ---- 1.7495 +.0325 1.7170 250 ---- ---- ---- ---- 1.7030 +.0320 1.6710 255 ---- ---- ---- ---- 1.6565 +.0305 1.6260 260 ---- ---- ---- ---- 1.6110 +.0300 1.5810 265 ---- ---- ---- ---- 1.5665 +.0290 1.5375 270 ---- ---- ---- ---- 1.5225 +.0285 1.4940 275 ---- ---- ---- ---- 1.4790 +.0275 1.4515 280 ---- ---- ---- ---- 1.4365 +.0270 1.4095 285 ---- ---- ---- ---- 1.3945 +.0260 1.3685 290 ---- ---- ---- ---- 1.3535 +.0255 1.3280 295 ---- ---- ---- ---- 1.3130 +.0250 1.2880 300 ---- ---- ---- ---- 1.2730 +.0240 1.2490 305 ---- ---- ---- ---- 1.2340 +.0235 1.2105 310 ---- ---- ---- ---- 1.1955 +.0230 1.1725 315 ---- ---- ---- ---- 1.1575 +.0220 1.1355 320 ---- ---- ---- ---- 1.1205 +.0215 1.0990 325 ---- ---- ---- ---- 1.0845 +.0210 1.0635 330 ---- ---- ---- ---- 1.0490 +.0205 1.0285 335 ---- ---- ---- ---- 1.0145 +.0205 .9940 340 ---- ---- ---- ---- .9805 +.0200 .9605 345 ---- ---- ---- ---- .9470 +.0195 .9275 350 ---- ---- ---- ---- .9145 +.0190 .8955 355 ---- ---- ---- ---- .8830 +.0190 .8640 360 ---- ---- ---- ---- .8520 +.0190 .8330 365 ---- ---- ---- ---- .8220 +.0190 .8030 370 ---- ---- ---- ---- .7925 +.0185 .7740 375 ---- ---- ---- ---- .7640 +.0185 .7455 380 ---- ---- ---- ---- .7360 +.0185 .7175 385 ---- ---- ---- ---- .7090 +.0180 .6910 390 ---- ---- ---- ---- .6825 +.0180 .6645 395 ---- ---- ---- ---- .6570 +.0175 .6395 400 ---- ---- ---- ---- .6320 +.0170 .6150 405 ---- ---- ---- ---- .6080 +.0170 .5910 410 ---- ---- ---- ---- .5850 +.0165 .5685 415 ---- ---- ---- ---- .5625 +.0165 .5460 420 ---- ---- ---- ---- .5405 +.0155 .5250 425 ---- ---- ---- ---- .5195 +.0150 .5045 430 ---- ---- ---- ---- .4990 +.0145 .4845 435 ---- ---- ---- ---- .4795 +.0140 .4655 440 ---- ---- ---- ---- .4605 +.0130 .4475 445 ---- ---- ---- ---- .4420 +.0125 .4295 450 ---- ---- ---- ---- .4245 +.0115 .4130 455 ---- ---- ---- ---- .4075 +.0110 .3965 460 ---- ---- ---- ---- .3910 +.0100 .3810 465 ---- ---- ---- ---- .3755 +.0095 .3660 470 ---- ---- ---- ---- .3605 +.0090 .3515 475 ---- ---- ---- ---- .3460 +.0085 .3375 480 ---- ---- ---- ---- .3320 +.0075 .3245 485 ---- ---- ---- ---- .3185 +.0065 .3120 490 ---- ---- ---- ---- .3055 +.0060 .2995 495 ---- ---- ---- ---- .2930 +.0050 .2880 500 ---- ---- ---- ---- .2810 +.0045 .2765 505 ---- ---- ---- ---- .2695 +.0035 .2660 510 ---- ---- ---- ---- .2585 +.0030 .2555 515 ---- ---- ---- ---- .2480 +.0020 .2460 520 ---- ---- ---- ---- .2380 +.0015 .2365 525 ---- ---- ---- ---- .2285 +.0015 .2270 530 ---- ---- ---- ---- .2190 +.0005 .2185 535 ---- ---- ---- ---- .2105 +.0005 .2100 540 ---- ---- ---- ---- .2020 UNCH .2020 545 ---- ---- ---- ---- .1935 -.0005 .1940 550 ---- ---- ---- ---- .1860 -.0005 .1865 555 ---- ---- ---- ---- .1785 -.0010 .1795 575 ---- ---- ---- ---- .1515 -.0020 .1535 600 ---- ---- ---- ---- .1240 -.0025 .1265 625 ---- ---- ---- ---- .1020 -.0025 .1045 650 ---- ---- ---- ---- .0840 -.0025 .0865 675 ---- ---- ---- ---- .0690 -.0025 .0715 700 ---- ---- ---- ---- .0570 -.0025 .0595 725 ---- ---- ---- ---- .0475 -.0025 .0500 750 ---- ---- ---- ---- .0395 -.0025 .0420 775 ---- ---- ---- ---- .0330 -.0020 .0350 800 ---- ---- ---- ---- .0280 -.0015 .0295 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9390 +.0365 3.9025 050 ---- ---- ---- ---- 3.6890 +.0365 3.6525 075 ---- ---- ---- ---- 3.4390 +.0365 3.4025 100 ---- ---- ---- ---- 3.1890 +.0365 3.1525 125 ---- ---- ---- ---- 2.9390 +.0365 2.9025 150 ---- ---- ---- ---- 2.6890 +.0365 2.6525 175 ---- ---- ---- ---- 2.4390 +.0365 2.4025 200 ---- ---- ---- ---- 2.1890 +.0365 2.1525 225 ---- ---- ---- ---- 1.9415 +.0345 1.9070 230 ---- ---- ---- ---- 1.8935 +.0340 1.8595 235 ---- ---- ---- ---- 1.8465 +.0335 1.8130 240 ---- ---- ---- ---- 1.7995 +.0330 1.7665 245 ---- ---- ---- ---- 1.7535 +.0325 1.7210 250 ---- ---- ---- ---- 1.7080 +.0320 1.6760 255 ---- ---- ---- ---- 1.6635 +.0315 1.6320 260 ---- ---- ---- ---- 1.6190 +.0310 1.5880 265 ---- ---- ---- ---- 1.5750 +.0300 1.5450 270 ---- ---- ---- ---- 1.5320 +.0300 1.5020 275 ---- ---- ---- ---- 1.4895 +.0295 1.4600 280 ---- ---- ---- ---- 1.4475 +.0290 1.4185 285 ---- ---- ---- ---- 1.4060 +.0285 1.3775 290 ---- ---- ---- ---- 1.3650 +.0280 1.3370 295 ---- ---- ---- ---- 1.3250 +.0275 1.2975 300 ---- ---- ---- ---- 1.2855 +.0270 1.2585 305 ---- ---- ---- ---- 1.2465 +.0265 1.2200 310 ---- ---- ---- ---- 1.2080 +.0260 1.1820 315 ---- ---- ---- ---- 1.1705 +.0255 1.1450 320 ---- ---- ---- ---- 1.1335 +.0250 1.1085 325 ---- ---- ---- ---- 1.0970 +.0245 1.0725 330 ---- ---- ---- ---- 1.0615 +.0240 1.0375 335 ---- ---- ---- ---- 1.0265 +.0235 1.0030 340 ---- ---- ---- ---- .9925 +.0230 .9695 345 ---- ---- ---- ---- .9595 +.0230 .9365 350 ---- ---- ---- ---- .9270 +.0225 .9045 355 ---- ---- ---- ---- .8950 +.0215 .8735 360 ---- ---- ---- ---- .8640 +.0210 .8430 365 ---- ---- ---- ---- .8340 +.0210 .8130 370 ---- ---- ---- ---- .8045 +.0200 .7845 375 ---- ---- ---- ---- .7760 +.0200 .7560 380 ---- ---- ---- ---- .7485 +.0195 .7290 385 ---- ---- ---- ---- .7215 +.0190 .7025 390 ---- ---- ---- ---- .6950 +.0180 .6770 395 ---- ---- ---- ---- .6700 +.0180 .6520 400 ---- ---- ---- ---- .6450 +.0170 .6280 405 ---- ---- ---- ---- .6215 +.0165 .6050 410 ---- ---- ---- ---- .5985 +.0160 .5825 415 ---- ---- ---- ---- .5760 +.0155 .5605 420 ---- ---- ---- ---- .5545 +.0150 .5395 425 ---- ---- ---- ---- .5340 +.0145 .5195 430 ---- ---- ---- ---- .5135 +.0135 .5000 435 ---- ---- ---- ---- .4945 +.0135 .4810 440 ---- ---- ---- ---- .4755 +.0125 .4630 445 ---- ---- ---- ---- .4575 +.0120 .4455 450 ---- ---- ---- ---- .4405 +.0120 .4285 455 ---- ---- ---- ---- .4235 +.0110 .4125 460 ---- ---- ---- ---- .4075 +.0110 .3965 465 ---- ---- ---- ---- .3920 +.0100 .3820 470 ---- ---- ---- ---- .3770 +.0095 .3675 475 ---- ---- ---- ---- .3630 +.0095 .3535 480 ---- ---- ---- ---- .3490 +.0090 .3400 485 ---- ---- ---- ---- .3360 +.0085 .3275 490 ---- ---- ---- ---- .3230 +.0080 .3150 495 ---- ---- ---- ---- .3110 +.0075 .3035 500 ---- ---- ---- ---- .2990 +.0070 .2920 505 ---- ---- ---- ---- .2880 +.0070 .2810 510 ---- ---- ---- ---- .2770 +.0065 .2705 515 ---- ---- ---- ---- .2665 +.0060 .2605 520 ---- ---- ---- ---- .2565 +.0060 .2505 525 ---- ---- ---- ---- .2465 +.0050 .2415 530 ---- ---- ---- ---- .2375 +.0050 .2325 535 ---- ---- ---- ---- .2285 +.0050 .2235 540 ---- ---- ---- ---- .2200 +.0045 .2155 545 ---- ---- ---- ---- .2115 +.0040 .2075 550 ---- ---- ---- ---- .2035 +.0040 .1995 555 ---- ---- ---- ---- .1960 +.0035 .1925 575 ---- ---- ---- ---- .1685 +.0030 .1655 600 ---- ---- ---- ---- .1395 +.0025 .1370 625 ---- ---- ---- ---- .1160 +.0020 .1140 650 ---- ---- ---- ---- .0965 +.0015 .0950 675 ---- ---- ---- ---- .0805 +.0015 .0790 700 ---- ---- ---- ---- .0675 +.0015 .0660 725 ---- ---- ---- ---- .0565 +.0010 .0555 750 ---- ---- ---- ---- .0480 +.0015 .0465 775 ---- ---- ---- ---- .0405 +.0010 .0395 800 ---- ---- ---- ---- .0345 +.0010 .0335 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9390 +.0365 3.9025 050 ---- ---- ---- ---- 3.6890 +.0365 3.6525 075 ---- ---- ---- ---- 3.4390 +.0365 3.4025 100 ---- ---- ---- ---- 3.1890 +.0365 3.1525 125 ---- ---- ---- ---- 2.9390 +.0365 2.9025 150 ---- ---- ---- ---- 2.6890 +.0365 2.6525 175 ---- ---- ---- ---- 2.4390 +.0365 2.4025 200 ---- ---- ---- ---- 2.1910 +.0355 2.1555 225 ---- ---- ---- ---- 1.9540 +.0335 1.9205 230 ---- ---- ---- ---- 1.9080 +.0335 1.8745 235 ---- ---- ---- ---- 1.8620 +.0330 1.8290 240 ---- ---- ---- ---- 1.8170 +.0325 1.7845 245 ---- ---- ---- ---- 1.7720 +.0325 1.7395 250 ---- ---- ---- ---- 1.7275 +.0320 1.6955 255 ---- ---- ---- ---- 1.6835 +.0315 1.6520 260 ---- ---- ---- ---- 1.6395 +.0310 1.6085 265 ---- ---- ---- ---- 1.5965 +.0310 1.5655 270 ---- ---- ---- ---- 1.5535 +.0305 1.5230 275 ---- ---- ---- ---- 1.5110 +.0300 1.4810 280 ---- ---- ---- ---- 1.4690 +.0295 1.4395 285 ---- ---- ---- ---- 1.4275 +.0295 1.3980 290 ---- ---- ---- ---- 1.3865 +.0290 1.3575 295 ---- ---- ---- ---- 1.3455 +.0280 1.3175 300 ---- ---- ---- ---- 1.3055 +.0280 1.2775 305 ---- ---- ---- ---- 1.2660 +.0275 1.2385 310 ---- ---- ---- ---- 1.2270 +.0270 1.2000 315 ---- ---- ---- ---- 1.1890 +.0265 1.1625 320 ---- ---- ---- ---- 1.1515 +.0265 1.1250 325 ---- ---- ---- ---- 1.1145 +.0260 1.0885 330 ---- ---- ---- ---- 1.0780 +.0250 1.0530 335 ---- ---- ---- ---- 1.0425 +.0245 1.0180 340 ---- ---- ---- ---- 1.0080 +.0240 .9840 345 ---- ---- ---- ---- .9745 +.0235 .9510 350 ---- ---- ---- ---- .9415 +.0230 .9185 355 ---- ---- ---- ---- .9095 +.0225 .8870 360 ---- ---- ---- ---- .8785 +.0220 .8565 365 ---- ---- ---- ---- .8485 +.0215 .8270 370 ---- ---- ---- ---- .8195 +.0210 .7985 375 ---- ---- ---- ---- .7910 +.0205 .7705 380 ---- ---- ---- ---- .7635 +.0195 .7440 385 ---- ---- ---- ---- .7370 +.0190 .7180 390 ---- ---- ---- ---- .7115 +.0185 .6930 395 ---- ---- ---- ---- .6870 +.0180 .6690 400 ---- ---- ---- ---- .6635 +.0180 .6455 405 ---- ---- ---- ---- .6405 +.0175 .6230 410 ---- ---- ---- ---- .6185 +.0170 .6015 415 ---- ---- ---- ---- .5970 +.0160 .5810 420 ---- ---- ---- ---- .5765 +.0155 .5610 425 ---- ---- ---- ---- .5570 +.0155 .5415 430 ---- ---- ---- ---- .5380 +.0150 .5230 435 ---- ---- ---- ---- .5200 +.0145 .5055 440 ---- ---- ---- ---- .5025 +.0140 .4885 445 ---- ---- ---- ---- .4855 +.0135 .4720 450 ---- ---- ---- ---- .4695 +.0130 .4565 455 ---- ---- ---- ---- .4545 +.0130 .4415 460 ---- ---- ---- ---- .4395 +.0120 .4275 465 ---- ---- ---- ---- .4255 +.0115 .4140 470 ---- ---- ---- ---- .4120 +.0115 .4005 475 ---- ---- ---- ---- .3995 +.0110 .3885 480 ---- ---- ---- ---- .3870 +.0105 .3765 485 ---- ---- ---- ---- .3755 +.0105 .3650 490 ---- ---- ---- ---- .3640 +.0100 .3540 495 ---- ---- ---- ---- .3535 +.0100 .3435 500 ---- ---- ---- ---- .3430 +.0095 .3335 505 ---- ---- ---- ---- .3335 +.0095 .3240 510 ---- ---- ---- ---- .3240 ---- ---- 515 ---- ---- ---- ---- .3150 ---- ---- 525 ---- ---- ---- ---- .2985 +.0085 .2900 550 ---- ---- ---- ---- .2625 +.0070 .2555 575 ---- ---- ---- ---- .2330 +.0060 .2270 600 ---- ---- ---- ---- .2090 +.0055 .2035 625 ---- ---- ---- ---- .1885 +.0045 .1840 650 ---- ---- ---- ---- .1715 +.0040 .1675 675 ---- ---- ---- ---- .1575 +.0040 .1535 700 ---- ---- ---- ---- .1455 +.0035 .1420 725 ---- ---- ---- ---- .1350 +.0030 .1320 750 ---- ---- ---- ---- .1265 +.0025 .1240 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9335 +.0365 3.8970 050 ---- ---- ---- ---- 3.6835 +.0365 3.6470 075 ---- ---- ---- ---- 3.4335 +.0365 3.3970 100 ---- ---- ---- ---- 3.1835 +.0365 3.1470 125 ---- ---- ---- ---- 2.9335 +.0365 2.8970 150 ---- ---- ---- ---- 2.6835 +.0365 2.6470 175 ---- ---- ---- ---- 2.4335 +.0365 2.3970 200 ---- ---- ---- ---- 2.1880 +.0350 2.1530 225 ---- ---- ---- ---- 1.9535 +.0330 1.9205 230 ---- ---- ---- ---- 1.9080 +.0330 1.8750 235 ---- ---- ---- ---- 1.8630 +.0325 1.8305 240 ---- ---- ---- ---- 1.8180 +.0320 1.7860 245 ---- ---- ---- ---- 1.7735 +.0320 1.7415 250 ---- ---- ---- ---- 1.7295 +.0315 1.6980 255 ---- ---- ---- ---- 1.6855 +.0310 1.6545 260 ---- ---- ---- ---- 1.6425 +.0310 1.6115 265 ---- ---- ---- ---- 1.5995 +.0305 1.5690 270 ---- ---- ---- ---- 1.5570 +.0300 1.5270 275 ---- ---- ---- ---- 1.5150 +.0300 1.4850 280 ---- ---- ---- ---- 1.4735 +.0295 1.4440 285 ---- ---- ---- ---- 1.4320 +.0290 1.4030 290 ---- ---- ---- ---- 1.3915 +.0285 1.3630 295 ---- ---- ---- ---- 1.3515 +.0280 1.3235 300 ---- ---- ---- ---- 1.3115 +.0275 1.2840 305 ---- ---- ---- ---- 1.2725 +.0270 1.2455 310 ---- ---- ---- ---- 1.2340 +.0265 1.2075 315 ---- ---- ---- ---- 1.1965 +.0265 1.1700 320 ---- ---- ---- ---- 1.1590 +.0255 1.1335 325 ---- ---- ---- ---- 1.1230 +.0255 1.0975 330 ---- ---- ---- ---- 1.0870 +.0245 1.0625 335 ---- ---- ---- ---- 1.0520 +.0240 1.0280 340 ---- ---- ---- ---- 1.0180 +.0240 .9940 345 ---- ---- ---- ---- .9850 +.0235 .9615 350 ---- ---- ---- ---- .9525 +.0230 .9295 355 ---- ---- ---- ---- .9210 +.0225 .8985 360 ---- ---- ---- ---- .8905 +.0220 .8685 365 ---- ---- ---- ---- .8605 +.0210 .8395 370 ---- ---- ---- ---- .8320 +.0210 .8110 375 ---- ---- ---- ---- .8040 +.0200 .7840 380 ---- ---- ---- ---- .7770 +.0195 .7575 385 ---- ---- ---- ---- .7510 +.0190 .7320 390 ---- ---- ---- ---- .7260 +.0190 .7070 395 ---- ---- ---- ---- .7015 +.0180 .6835 400 ---- ---- ---- ---- .6780 +.0175 .6605 405 ---- ---- ---- ---- .6550 +.0170 .6380 410 ---- ---- ---- ---- .6330 +.0165 .6165 415 ---- ---- ---- ---- .6120 +.0160 .5960 420 ---- ---- ---- ---- .5915 +.0155 .5760 425 ---- ---- ---- ---- .5720 +.0155 .5565 430 ---- ---- ---- ---- .5530 +.0145 .5385 435 ---- ---- ---- ---- .5350 +.0145 .5205 440 ---- ---- ---- ---- .5175 +.0140 .5035 445 ---- ---- ---- ---- .5005 +.0135 .4870 450 ---- ---- ---- ---- .4845 +.0130 .4715 455 ---- ---- ---- ---- .4690 +.0130 .4560 460 ---- ---- ---- ---- .4540 +.0125 .4415 465 ---- ---- ---- ---- .4395 +.0115 .4280 470 ---- ---- ---- ---- .4260 +.0115 .4145 475 ---- ---- ---- ---- .4130 +.0115 .4015 480 ---- ---- ---- ---- .4005 +.0110 .3895 485 ---- ---- ---- ---- .3880 +.0105 .3775 490 ---- ---- ---- ---- .3765 +.0100 .3665 495 ---- ---- ---- ---- .3655 +.0100 .3555 500 ---- ---- ---- ---- .3550 +.0095 .3455 505 ---- ---- ---- ---- .3450 +.0095 .3355 510 ---- ---- ---- ---- .3350 ---- ---- 515 ---- ---- ---- ---- .3255 ---- ---- 525 ---- ---- ---- ---- .3080 +.0080 .3000 550 ---- ---- ---- ---- .2700 +.0070 .2630 575 ---- ---- ---- ---- .2390 +.0065 .2325 600 ---- ---- ---- ---- .2125 +.0050 .2075 625 ---- ---- ---- ---- .1910 +.0050 .1860 650 ---- ---- ---- ---- .1725 +.0045 .1680 675 ---- ---- ---- ---- .1565 +.0035 .1530 700 ---- ---- ---- ---- .1435 +.0035 .1400 725 ---- ---- ---- ---- .1320 +.0030 .1290 750 ---- ---- ---- ---- .1225 +.0030 .1195 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9335 +.0365 3.8970 050 ---- ---- ---- ---- 3.6835 +.0365 3.6470 075 ---- ---- ---- ---- 3.4335 +.0365 3.3970 100 ---- ---- ---- ---- 3.1835 +.0365 3.1470 125 ---- ---- ---- ---- 2.9335 +.0365 2.8970 150 ---- ---- ---- ---- 2.6835 +.0365 2.6470 175 ---- ---- ---- ---- 2.4335 +.0365 2.3970 200 ---- ---- ---- ---- 2.1900 +.0345 2.1555 225 ---- ---- ---- ---- 1.9585 +.0330 1.9255 230 ---- ---- ---- ---- 1.9135 +.0330 1.8805 235 ---- ---- ---- ---- 1.8685 +.0325 1.8360 240 ---- ---- ---- ---- 1.8240 +.0320 1.7920 245 ---- ---- ---- ---- 1.7805 +.0320 1.7485 250 ---- ---- ---- ---- 1.7365 +.0310 1.7055 255 ---- ---- ---- ---- 1.6935 +.0310 1.6625 260 ---- ---- ---- ---- 1.6505 +.0305 1.6200 265 ---- ---- ---- ---- 1.6080 +.0300 1.5780 270 ---- ---- ---- ---- 1.5660 +.0300 1.5360 275 ---- ---- ---- ---- 1.5245 +.0295 1.4950 280 ---- ---- ---- ---- 1.4830 +.0290 1.4540 285 ---- ---- ---- ---- 1.4420 +.0285 1.4135 290 ---- ---- ---- ---- 1.4020 +.0285 1.3735 295 ---- ---- ---- ---- 1.3620 +.0280 1.3340 300 ---- ---- ---- ---- 1.3225 +.0275 1.2950 305 ---- ---- ---- ---- 1.2835 +.0270 1.2565 310 ---- ---- ---- ---- 1.2455 +.0265 1.2190 315 ---- ---- ---- ---- 1.2075 +.0260 1.1815 320 ---- ---- ---- ---- 1.1705 +.0255 1.1450 325 ---- ---- ---- ---- 1.1345 +.0255 1.1090 330 ---- ---- ---- ---- 1.0985 +.0245 1.0740 335 ---- ---- ---- ---- 1.0640 +.0245 1.0395 340 ---- ---- ---- ---- 1.0300 +.0240 1.0060 345 ---- ---- ---- ---- .9970 +.0235 .9735 350 ---- ---- ---- ---- .9645 +.0225 .9420 355 ---- ---- ---- ---- .9330 +.0220 .9110 360 ---- ---- ---- ---- .9030 +.0215 .8815 365 ---- ---- ---- ---- .8735 +.0210 .8525 370 ---- ---- ---- ---- .8450 +.0205 .8245 375 ---- ---- ---- ---- .8175 +.0205 .7970 380 ---- ---- ---- ---- .7905 +.0195 .7710 385 ---- ---- ---- ---- .7650 +.0190 .7460 390 ---- ---- ---- ---- .7400 +.0185 .7215 395 ---- ---- ---- ---- .7160 +.0180 .6980 400 ---- ---- ---- ---- .6925 +.0175 .6750 405 ---- ---- ---- ---- .6700 +.0170 .6530 410 ---- ---- ---- ---- .6485 +.0165 .6320 415 ---- ---- ---- ---- .6275 +.0160 .6115 420 ---- ---- ---- ---- .6075 +.0155 .5920 425 ---- ---- ---- ---- .5880 +.0150 .5730 430 ---- ---- ---- ---- .5695 +.0145 .5550 435 ---- ---- ---- ---- .5515 +.0140 .5375 440 ---- ---- ---- ---- .5345 +.0140 .5205 445 ---- ---- ---- ---- .5180 +.0135 .5045 450 ---- ---- ---- ---- .5020 +.0130 .4890 455 ---- ---- ---- ---- .4870 +.0125 .4745 460 ---- ---- ---- ---- .4725 +.0125 .4600 465 ---- ---- ---- ---- .4585 +.0120 .4465 470 ---- ---- ---- ---- .4450 +.0115 .4335 475 ---- ---- ---- ---- .4325 +.0115 .4210 480 ---- ---- ---- ---- .4200 +.0110 .4090 485 ---- ---- ---- ---- .4080 +.0105 .3975 490 ---- ---- ---- ---- .3970 +.0105 .3865 495 ---- ---- ---- ---- .3860 +.0100 .3760 500 ---- ---- ---- ---- .3760 +.0100 .3660 505 ---- ---- ---- ---- .3660 +.0095 .3565 510 ---- ---- ---- ---- .3565 ---- ---- 515 ---- ---- ---- ---- .3475 ---- ---- 525 ---- ---- ---- ---- .3305 +.0085 .3220 550 ---- ---- ---- ---- .2935 +.0075 .2860 575 ---- ---- ---- ---- .2630 +.0065 .2565 600 ---- ---- ---- ---- .2380 +.0060 .2320 625 ---- ---- ---- ---- .2165 +.0050 .2115 650 ---- ---- ---- ---- .1985 +.0045 .1940 675 ---- ---- ---- ---- .1835 +.0045 .1790 700 ---- ---- ---- ---- .1705 +.0040 .1665 725 ---- ---- ---- ---- .1595 +.0035 .1560 750 ---- ---- ---- ---- .1500 +.0030 .1470 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.9290 +.0365 3.8925 050 ---- ---- ---- ---- 3.6790 +.0365 3.6425 075 ---- ---- ---- ---- 3.4290 +.0365 3.3925 100 ---- ---- ---- ---- 3.1790 +.0365 3.1425 125 ---- ---- ---- ---- 2.9290 +.0365 2.8925 150 ---- ---- ---- ---- 2.6790 +.0365 2.6425 175 ---- ---- ---- ---- 2.4295 +.0360 2.3935 200 ---- ---- ---- ---- 2.1885 +.0340 2.1545 225 ---- ---- ---- ---- 1.9590 +.0325 1.9265 230 ---- ---- ---- ---- 1.9145 +.0325 1.8820 235 ---- ---- ---- ---- 1.8700 +.0320 1.8380 240 ---- ---- ---- ---- 1.8260 +.0320 1.7940 245 ---- ---- ---- ---- 1.7820 +.0315 1.7505 250 ---- ---- ---- ---- 1.7385 +.0310 1.7075 255 ---- ---- ---- ---- 1.6960 +.0310 1.6650 260 ---- ---- ---- ---- 1.6530 +.0300 1.6230 265 ---- ---- ---- ---- 1.6110 +.0300 1.5810 270 ---- ---- ---- ---- 1.5690 +.0295 1.5395 275 ---- ---- ---- ---- 1.5275 +.0290 1.4985 280 ---- ---- ---- ---- 1.4870 +.0290 1.4580 285 ---- ---- ---- ---- 1.4465 +.0285 1.4180 290 ---- ---- ---- ---- 1.4060 +.0275 1.3785 295 ---- ---- ---- ---- 1.3665 +.0275 1.3390 300 ---- ---- ---- ---- 1.3275 +.0270 1.3005 305 ---- ---- ---- ---- 1.2895 +.0270 1.2625 310 ---- ---- ---- ---- 1.2515 +.0265 1.2250 315 ---- ---- ---- ---- 1.2140 +.0255 1.1885 320 ---- ---- ---- ---- 1.1775 +.0250 1.1525 325 ---- ---- ---- ---- 1.1420 +.0250 1.1170 330 ---- ---- ---- ---- 1.1065 +.0245 1.0820 335 ---- ---- ---- ---- 1.0725 +.0240 1.0485 340 ---- ---- ---- ---- 1.0385 +.0230 1.0155 345 ---- ---- ---- ---- 1.0060 +.0230 .9830 350 ---- ---- ---- ---- .9740 +.0220 .9520 355 ---- ---- ---- ---- .9435 +.0220 .9215 360 ---- ---- ---- ---- .9135 +.0215 .8920 365 ---- ---- ---- ---- .8840 +.0205 .8635 370 ---- ---- ---- ---- .8560 +.0205 .8355 375 ---- ---- ---- ---- .8285 +.0195 .8090 380 ---- ---- ---- ---- .8025 +.0195 .7830 385 ---- ---- ---- ---- .7765 +.0185 .7580 390 ---- ---- ---- ---- .7520 +.0185 .7335 395 ---- ---- ---- ---- .7280 +.0180 .7100 400 ---- ---- ---- ---- .7050 +.0175 .6875 405 ---- ---- ---- ---- .6830 +.0170 .6660 410 ---- ---- ---- ---- .6615 +.0165 .6450 415 ---- ---- ---- ---- .6410 +.0165 .6245 420 ---- ---- ---- ---- .6210 +.0160 .6050 425 ---- ---- ---- ---- .6015 +.0150 .5865 430 ---- ---- ---- ---- .5835 +.0150 .5685 435 ---- ---- ---- ---- .5655 +.0145 .5510 440 ---- ---- ---- ---- .5485 +.0140 .5345 445 ---- ---- ---- ---- .5320 +.0135 .5185 450 ---- ---- ---- ---- .5165 +.0135 .5030 455 ---- ---- ---- ---- .5015 +.0130 .4885 460 ---- ---- ---- ---- .4870 +.0125 .4745 465 ---- ---- ---- ---- .4730 +.0120 .4610 470 ---- ---- ---- ---- .4595 +.0115 .4480 475 ---- ---- ---- ---- .4470 +.0115 .4355 480 ---- ---- ---- ---- .4350 +.0115 .4235 485 ---- ---- ---- ---- .4230 +.0105 .4125 490 ---- ---- ---- ---- .4120 +.0105 .4015 495 ---- ---- ---- ---- .4010 +.0100 .3910 500 ---- ---- ---- ---- .3910 +.0100 .3810 505 ---- ---- ---- ---- .3810 +.0095 .3715 510 ---- ---- ---- ---- .3715 ---- ---- 515 ---- ---- ---- ---- .3625 ---- ---- 525 ---- ---- ---- ---- .3455 +.0085 .3370 550 ---- ---- ---- ---- .3090 +.0075 .3015 575 ---- ---- ---- ---- .2790 +.0070 .2720 600 ---- ---- ---- ---- .2535 +.0060 .2475 625 ---- ---- ---- ---- .2320 +.0050 .2270 650 ---- ---- ---- ---- .2140 +.0045 .2095 675 ---- ---- ---- ---- .1990 +.0045 .1945 700 ---- ---- ---- ---- .1860 +.0040 .1820 725 ---- ---- ---- ---- .1745 +.0035 .1710 750 ---- ---- ---- ---- .1650 +.0030 .1620 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.9290 +.0365 3.8925 050 ---- ---- ---- ---- 3.6790 +.0365 3.6425 075 ---- ---- ---- ---- 3.4290 +.0365 3.3925 100 ---- ---- ---- ---- 3.1790 +.0365 3.1425 125 ---- ---- ---- ---- 2.9290 +.0365 2.8925 150 ---- ---- ---- ---- 2.6790 +.0365 2.6425 175 ---- ---- ---- ---- 2.4290 +.0360 2.3930 200 ---- ---- ---- ---- 2.1880 +.0345 2.1535 225 ---- ---- ---- ---- 1.9590 +.0330 1.9260 230 ---- ---- ---- ---- 1.9145 +.0325 1.8820 235 ---- ---- ---- ---- 1.8700 +.0320 1.8380 240 ---- ---- ---- ---- 1.8265 +.0315 1.7950 245 ---- ---- ---- ---- 1.7830 +.0310 1.7520 250 ---- ---- ---- ---- 1.7405 +.0310 1.7095 255 ---- ---- ---- ---- 1.6980 +.0305 1.6675 260 ---- ---- ---- ---- 1.6560 +.0305 1.6255 265 ---- ---- ---- ---- 1.6140 +.0295 1.5845 270 ---- ---- ---- ---- 1.5730 +.0295 1.5435 275 ---- ---- ---- ---- 1.5320 +.0290 1.5030 280 ---- ---- ---- ---- 1.4915 +.0285 1.4630 285 ---- ---- ---- ---- 1.4520 +.0285 1.4235 290 ---- ---- ---- ---- 1.4125 +.0275 1.3850 295 ---- ---- ---- ---- 1.3735 +.0270 1.3465 300 ---- ---- ---- ---- 1.3355 +.0270 1.3085 305 ---- ---- ---- ---- 1.2975 +.0265 1.2710 310 ---- ---- ---- ---- 1.2605 +.0260 1.2345 315 ---- ---- ---- ---- 1.2240 +.0255 1.1985 320 ---- ---- ---- ---- 1.1880 +.0250 1.1630 325 ---- ---- ---- ---- 1.1530 +.0250 1.1280 330 ---- ---- ---- ---- 1.1185 +.0245 1.0940 335 ---- ---- ---- ---- 1.0845 +.0235 1.0610 340 ---- ---- ---- ---- 1.0515 +.0230 1.0285 345 ---- ---- ---- ---- 1.0195 +.0225 .9970 350 ---- ---- ---- ---- .9880 +.0220 .9660 355 ---- ---- ---- ---- .9575 +.0215 .9360 360 ---- ---- ---- ---- .9280 +.0210 .9070 365 ---- ---- ---- ---- .8995 +.0210 .8785 370 ---- ---- ---- ---- .8715 +.0205 .8510 375 ---- ---- ---- ---- .8445 +.0200 .8245 380 ---- ---- ---- ---- .8180 +.0190 .7990 385 ---- ---- ---- ---- .7925 +.0185 .7740 390 ---- ---- ---- ---- .7680 +.0180 .7500 395 ---- ---- ---- ---- .7445 +.0180 .7265 400 ---- ---- ---- ---- .7215 +.0175 .7040 405 ---- ---- ---- ---- .6995 +.0170 .6825 410 ---- ---- ---- ---- .6780 +.0165 .6615 415 ---- ---- ---- ---- .6570 +.0160 .6410 420 ---- ---- ---- ---- .6375 +.0160 .6215 425 ---- ---- ---- ---- .6180 +.0150 .6030 430 ---- ---- ---- ---- .5995 +.0145 .5850 435 ---- ---- ---- ---- .5820 +.0145 .5675 440 ---- ---- ---- ---- .5645 +.0140 .5505 445 ---- ---- ---- ---- .5480 +.0135 .5345 450 ---- ---- ---- ---- .5325 +.0135 .5190 455 ---- ---- ---- ---- .5170 +.0125 .5045 460 ---- ---- ---- ---- .5025 +.0125 .4900 465 ---- ---- ---- ---- .4885 +.0120 .4765 470 ---- ---- ---- ---- .4750 +.0120 .4630 475 ---- ---- ---- ---- .4620 +.0115 .4505 480 ---- ---- ---- ---- .4495 +.0110 .4385 485 ---- ---- ---- ---- .4375 +.0105 .4270 490 ---- ---- ---- ---- .4260 +.0105 .4155 495 ---- ---- ---- ---- .4150 +.0100 .4050 500 ---- ---- ---- ---- .4045 +.0100 .3945 505 ---- ---- ---- ---- .3945 +.0095 .3850 510 ---- ---- ---- ---- .3845 ---- ---- 515 ---- ---- ---- ---- .3755 ---- ---- 525 ---- ---- ---- ---- .3575 +.0085 .3490 550 ---- ---- ---- ---- .3185 +.0075 .3110 575 ---- ---- ---- ---- .2855 +.0070 .2785 600 ---- ---- ---- ---- .2575 +.0060 .2515 625 ---- ---- ---- ---- .2335 +.0050 .2285 650 ---- ---- ---- ---- .2130 +.0045 .2085 675 ---- ---- ---- ---- .1960 +.0045 .1915 700 ---- ---- ---- ---- .1810 +.0040 .1770 725 ---- ---- ---- ---- .1680 +.0035 .1645 750 ---- ---- ---- ---- .1565 +.0030 .1535 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.9220 +.0365 3.8855 050 ---- ---- ---- ---- 3.6720 +.0365 3.6355 075 ---- ---- ---- ---- 3.4220 +.0365 3.3855 100 ---- ---- ---- ---- 3.1720 +.0365 3.1355 125 ---- ---- ---- ---- 2.9220 +.0365 2.8855 150 ---- ---- ---- ---- 2.6720 +.0365 2.6355 175 ---- ---- ---- ---- 2.4225 +.0355 2.3870 200 ---- ---- ---- ---- 2.1845 +.0345 2.1500 225 ---- ---- ---- ---- 1.9580 +.0325 1.9255 250 ---- ---- ---- ---- 1.7420 +.0305 1.7115 260 ---- ---- ---- ---- 1.6585 +.0300 1.6285 265 ---- ---- ---- ---- 1.6170 +.0290 1.5880 270 ---- ---- ---- ---- 1.5765 +.0290 1.5475 275 ---- ---- ---- ---- 1.5360 +.0290 1.5070 280 ---- ---- ---- ---- 1.4960 +.0285 1.4675 285 ---- ---- ---- ---- 1.4565 +.0280 1.4285 290 ---- ---- ---- ---- 1.4170 +.0275 1.3895 295 ---- ---- ---- ---- 1.3785 +.0270 1.3515 300 ---- ---- ---- ---- 1.3405 +.0265 1.3140 305 ---- ---- ---- ---- 1.3030 +.0265 1.2765 310 ---- ---- ---- ---- 1.2660 +.0260 1.2400 315 ---- ---- ---- ---- 1.2295 +.0255 1.2040 320 ---- ---- ---- ---- 1.1940 +.0250 1.1690 325 ---- ---- ---- ---- 1.1590 +.0245 1.1345 330 ---- ---- ---- ---- 1.1245 +.0240 1.1005 335 ---- ---- ---- ---- 1.0910 +.0235 1.0675 340 ---- ---- ---- ---- 1.0580 +.0230 1.0350 345 ---- ---- ---- ---- 1.0260 +.0225 1.0035 350 ---- ---- ---- ---- .9950 +.0220 .9730 355 ---- ---- ---- ---- .9645 +.0215 .9430 360 ---- ---- ---- ---- .9355 +.0215 .9140 365 ---- ---- ---- ---- .9070 +.0210 .8860 370 ---- ---- ---- ---- .8790 +.0200 .8590 375 ---- ---- ---- ---- .8525 +.0195 .8330 380 ---- ---- ---- ---- .8265 +.0190 .8075 385 ---- ---- ---- ---- .8015 +.0190 .7825 390 ---- ---- ---- ---- .7770 +.0180 .7590 395 ---- ---- ---- ---- .7540 +.0180 .7360 400 ---- ---- ---- ---- .7310 +.0170 .7140 405 ---- ---- ---- ---- .7095 +.0170 .6925 410 ---- ---- ---- ---- .6880 +.0160 .6720 415 ---- ---- ---- ---- .6680 +.0160 .6520 420 ---- ---- ---- ---- .6485 +.0160 .6325 425 ---- ---- ---- ---- .6295 +.0155 .6140 430 ---- ---- ---- ---- .6110 +.0145 .5965 435 ---- ---- ---- ---- .5935 +.0140 .5795 440 ---- ---- ---- ---- .5770 +.0140 .5630 445 ---- ---- ---- ---- .5605 +.0135 .5470 450 ---- ---- ---- ---- .5450 +.0130 .5320 455 ---- ---- ---- ---- .5300 +.0130 .5170 460 ---- ---- ---- ---- .5155 +.0125 .5030 465 ---- ---- ---- ---- .5015 +.0120 .4895 470 ---- ---- ---- ---- .4885 +.0120 .4765 475 ---- ---- ---- ---- .4755 +.0115 .4640 480 ---- ---- ---- ---- .4630 +.0110 .4520 485 ---- ---- ---- ---- .4515 +.0110 .4405 490 ---- ---- ---- ---- .4400 +.0110 .4290 495 ---- ---- ---- ---- .4290 +.0105 .4185 500 ---- ---- ---- ---- .4180 +.0100 .4080 505 ---- ---- ---- ---- .4080 +.0100 .3980 510 ---- ---- ---- ---- .3980 ---- ---- 515 ---- ---- ---- ---- .3885 ---- ---- 525 ---- ---- ---- ---- .3705 +.0090 .3615 550 ---- ---- ---- ---- .3300 +.0075 .3225 575 ---- ---- ---- ---- .2955 +.0065 .2890 600 ---- ---- ---- ---- .2665 +.0065 .2600 625 ---- ---- ---- ---- .2415 +.0060 .2355 650 ---- ---- ---- ---- .2195 +.0050 .2145 675 ---- ---- ---- ---- .2010 +.0045 .1965 700 ---- ---- ---- ---- .1850 +.0040 .1810 725 ---- ---- ---- ---- .1715 +.0040 .1675 750 ---- ---- ---- ---- .1590 +.0035 .1555 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.9220 +.0365 3.8855 050 ---- ---- ---- ---- 3.6720 +.0365 3.6355 075 ---- ---- ---- ---- 3.4220 +.0365 3.3855 100 ---- ---- ---- ---- 3.1720 +.0365 3.1355 125 ---- ---- ---- ---- 2.9220 +.0365 2.8855 150 ---- ---- ---- ---- 2.6720 +.0365 2.6355 175 ---- ---- ---- ---- 2.4240 +.0355 2.3885 200 ---- ---- ---- ---- 2.1890 +.0340 2.1550 225 ---- ---- ---- ---- 1.9650 +.0320 1.9330 250 ---- ---- ---- ---- 1.7510 +.0300 1.7210 275 ---- ---- ---- ---- 1.5460 +.0285 1.5175 280 ---- ---- ---- ---- 1.5065 +.0280 1.4785 285 ---- ---- ---- ---- 1.4670 +.0275 1.4395 290 ---- ---- ---- ---- 1.4280 +.0270 1.4010 295 ---- ---- ---- ---- 1.3895 +.0265 1.3630 300 ---- ---- ---- ---- 1.3520 +.0265 1.3255 305 ---- ---- ---- ---- 1.3145 +.0260 1.2885 310 ---- ---- ---- ---- 1.2775 +.0255 1.2520 315 ---- ---- ---- ---- 1.2415 +.0255 1.2160 320 ---- ---- ---- ---- 1.2060 +.0250 1.1810 325 ---- ---- ---- ---- 1.1710 +.0245 1.1465 330 ---- ---- ---- ---- 1.1370 +.0240 1.1130 335 ---- ---- ---- ---- 1.1035 +.0235 1.0800 340 ---- ---- ---- ---- 1.0710 +.0230 1.0480 345 ---- ---- ---- ---- 1.0390 +.0225 1.0165 350 ---- ---- ---- ---- 1.0080 +.0220 .9860 355 ---- ---- ---- ---- .9780 +.0215 .9565 360 ---- ---- ---- ---- .9490 +.0210 .9280 365 ---- ---- ---- ---- .9210 +.0210 .9000 370 ---- ---- ---- ---- .8935 +.0200 .8735 375 ---- ---- ---- ---- .8670 +.0195 .8475 380 ---- ---- ---- ---- .8410 +.0190 .8220 385 ---- ---- ---- ---- .8165 +.0190 .7975 390 ---- ---- ---- ---- .7925 +.0185 .7740 395 ---- ---- ---- ---- .7690 +.0175 .7515 400 ---- ---- ---- ---- .7465 +.0170 .7295 405 ---- ---- ---- ---- .7250 +.0170 .7080 410 ---- ---- ---- ---- .7040 +.0165 .6875 415 ---- ---- ---- ---- .6835 +.0160 .6675 420 ---- ---- ---- ---- .6640 +.0160 .6480 425 ---- ---- ---- ---- .6450 +.0155 .6295 430 ---- ---- ---- ---- .6265 +.0145 .6120 435 ---- ---- ---- ---- .6090 +.0145 .5945 440 ---- ---- ---- ---- .5920 +.0140 .5780 445 ---- ---- ---- ---- .5755 +.0135 .5620 450 ---- ---- ---- ---- .5600 +.0135 .5465 455 ---- ---- ---- ---- .5445 +.0130 .5315 460 ---- ---- ---- ---- .5300 +.0125 .5175 465 ---- ---- ---- ---- .5160 +.0120 .5040 470 ---- ---- ---- ---- .5025 +.0120 .4905 475 ---- ---- ---- ---- .4895 +.0115 .4780 480 ---- ---- ---- ---- .4770 +.0115 .4655 485 ---- ---- ---- ---- .4650 +.0110 .4540 490 ---- ---- ---- ---- .4535 +.0105 .4430 495 ---- ---- ---- ---- .4425 +.0105 .4320 500 ---- ---- ---- ---- .4315 +.0100 .4215 505 ---- ---- ---- ---- .4215 +.0100 .4115 510 ---- ---- ---- ---- .4115 ---- ---- 515 ---- ---- ---- ---- .4020 ---- ---- 525 ---- ---- ---- ---- .3840 +.0085 .3755 550 ---- ---- ---- ---- .3450 +.0080 .3370 575 ---- ---- ---- ---- .3120 +.0070 .3050 600 ---- ---- ---- ---- .2840 +.0060 .2780 625 ---- ---- ---- ---- .2605 +.0060 .2545 650 ---- ---- ---- ---- .2400 +.0050 .2350 675 ---- ---- ---- ---- .2220 +.0045 .2175 700 ---- ---- ---- ---- .2070 +.0040 .2030 725 ---- ---- ---- ---- .1940 +.0040 .1900 750 ---- ---- ---- ---- .1825 +.0035 .1790 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12985 17886 79070 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 10 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 10 250 ---- ---- ---- ---- .0005 UNCH .0005 21 255 ---- ---- ---- ---- .0005 UNCH .0005 2 260 ---- ---- ---- ---- .0005 UNCH .0005 51 265 ---- ---- ---- ---- .0005 UNCH .0005 41 270 ---- ---- ---- ---- .0005 UNCH .0005 15 275 ---- ---- ---- ---- .0005 UNCH .0005 260 273 280 ---- ---- ---- ---- .0005 UNCH .0005 17 285 ---- ---- ---- ---- .0005 UNCH .0005 23 290 ---- ---- ---- ---- .0005 UNCH .0005 396 295 ---- ---- ---- ---- .0005 UNCH .0005 172 300 ---- ---- ---- ---- .0005 UNCH .0005 553 305 ---- ---- ---- ---- .0005 UNCH .0005 306 310 ---- ---- ---- ---- .0005 UNCH .0005 71 315 ---- ---- ---- ---- .0005 UNCH .0005 83 316 ---- ---- ---- ---- .0005 UNCH .0005 11 317 ---- ---- ---- ---- .0005 UNCH .0005 318 ---- ---- ---- ---- .0010 +.0005 .0005 1 319 ---- ---- ---- ---- .0010 +.0005 .0005 19 320 .0005 .0005 .0005 .0005 .0010 UNCH 1 .0010 17 243 321 ---- ---- ---- ---- .0010 UNCH .0010 20 322 ---- ---- ---- ---- .0010 UNCH .0010 1 323 ---- ---- ---- ---- .0010 UNCH .0010 1 324 ---- ---- ---- ---- .0010 UNCH .0010 1 325 ---- ---- ---- ---- .0010 UNCH .0010 418 326 ---- ---- ---- ---- .0010 UNCH .0010 2 327 ---- ---- ---- ---- .0010 UNCH .0010 328 ---- ---- ---- ---- .0010 UNCH .0010 10 329 ---- ---- ---- ---- .0010 UNCH .0010 2 330 .0010 .0010 .0005 .0005 .0015 +.0005 13 .0010 561 331 ---- ---- ---- ---- .0015 UNCH .0015 332 ---- ---- ---- ---- .0015 UNCH .0015 10 333 ---- ---- ---- ---- .0015 UNCH .0015 13 334 ---- ---- ---- ---- .0015 UNCH .0015 2 335 ---- ---- ---- ---- .0015 UNCH .0015 2 1239 336 ---- ---- ---- ---- .0015 UNCH .0015 7 337 ---- ---- ---- ---- .0015 UNCH .0015 10 338 ---- ---- ---- ---- .0015 UNCH .0015 10 339 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0015 UNCH .0015 1033 341 ---- ---- ---- ---- .0015 UNCH .0015 4 342 ---- ---- ---- ---- .0015 UNCH .0015 145 343 ---- ---- ---- ---- .0015 UNCH .0015 11 344 ---- ---- ---- ---- .0015 UNCH .0015 26 345 .0025 .0025 .0020A .0020A .0015 UNCH 11 .0015 206 346 ---- ---- ---- ---- .0015 UNCH .0015 30 347 ---- ---- ---- ---- .0015 -.0005 .0020 40 348 ---- ---- ---- ---- .0015 -.0005 .0020 391 349 ---- ---- ---- ---- .0015 -.0005 .0020 64 350 .0020 .0020 .0020 .0020 .0015 -.0005 96 .0020 8 1881 351 ---- ---- ---- ---- .0015 -.0005 .0020 61 352 ---- ---- ---- ---- .0015 -.0005 .0020 51 353 ---- ---- ---- ---- .0015 -.0005 .0020 45 354 ---- ---- ---- ---- .0015 -.0005 .0020 78 355 ---- ---- ---- ---- .0015 -.0010 .0025 505 356 ---- ---- ---- ---- .0015 -.0010 .0025 64 357 ---- ---- .0020A .0020A .0015 -.0010 .0025 35 358 ---- ---- ---- ---- .0015 -.0010 .0025 7 359 ---- ---- ---- ---- .0015 -.0010 .0025 54 360 .0020 .0020 .0020 .0020 .0015 -.0010 9 .0025 53 967 361 ---- ---- ---- ---- .0015 -.0010 .0025 35 62 362 ---- ---- .0025A .0025A .0020 -.0010 .0030 231 363 ---- ---- .0025A .0025A .0020 -.0010 .0030 16 364 ---- ---- ---- ---- .0020 -.0010 .0030 121 365 .0030 .0030 .0030 .0020A .0020 -.0010 41 .0030 3 568 366 ---- ---- ---- ---- .0020 -.0010 .0030 1 42 367 ---- ---- .0030A .0030A .0020 -.0015 .0035 105 368 ---- ---- .0030A .0030A .0025 -.0010 .0035 20 369 .0030 .0030 .0030 .0030 .0025 -.0010 5 .0035 5 81 370 .0035 .0035 .0025 .0035B .0025 -.0010 51 .0035 16 484 371 .0030 .0030 .0030 .0030 .0025 -.0015 5 .0040 10 372 ---- .0045B .0035A .0045B .0030 -.0010 .0040 10 373 ---- ---- .0035A .0035A .0030 -.0015 .0045 5 54 374 .0035 .0050B .0035 .0035 .0035 -.0010 5 .0045 375 .0040 .0055B .0040 .0040 .0035 -.0015 3 .0050 6 92 376 ---- ---- .0040A .0040A .0035 -.0020 .0055 16 377 ---- .0060B .0045A .0060B .0040 -.0015 .0055 10 14 378 ---- .0065B .0045A .0065B .0040 -.0020 .0060 10 55 379 ---- .0075B .0045A .0075B .0045 -.0020 .0065 10 95 380 ---- .0080B .0050A .0080B .0045 -.0025 166 .0070 6 261 381 .0050 .0085B .0050 .0050 .0050 -.0025 5 .0075 1 78 382 ---- .0095B .0055A .0095B .0050 -.0030 1 .0080 6 103 383 .0075 .0100B .0060A .0060A .0055 -.0030 2 .0085 211 384 .0090 .0110B .0060A .0060A .0055 -.0040 8 .0095 2 29 385 .0110 .0120B .0065A .0120B .0060 -.0040 111 .0100 22 169 386 ---- .0130B .0070A .0130B .0065 -.0045 .0110 4 54 387 ---- .0140B .0075A .0140B .0070 -.0045 .0115 34 388 .0130 .0150 .0080A .0080A .0080 -.0045 3 .0125 16 389 ---- .0165B .0090A .0165B .0085 -.0050 .0135 23 390 .0140 .0175B .0095 .0110B .0090 -.0055 7 .0145 542 563 391 ---- .0190B .0100A .0190B .0095 -.0060 .0155 10 39 392 ---- .0205B .0110A .0205B .0105 -.0065 .0170 1 393 .0220 .0225B .0120A .0120A .0115 -.0070 5 .0185 4 12 394 ---- .0240B .0130A .0130A .0125 -.0075 .0200 4 4 395 .0245 .0260 .0140A .0175B .0135 -.0080 140 .0215 27 30 396 .0215 .0280B .0150A .0150A .0145 -.0085 12 .0230 16 27 397 .0295 .0305B .0160A .0160A .0160 -.0090 10 .0250 12 12 398 .0270 .0325B .0175A .0280B .0175 -.0095 5 .0270 9 8 399 ---- .0350B .0190A .0190A .0185 -.0105 .0290 8 9 400 .0250 .0375B .0205 .0225A .0205 -.0110 145 .0315 15 28 401 ---- .0405B .0220A .0220A .0220 -.0115 .0335 4 4 402 .0260 .0435B .0240A .0305B .0235 -.0125 15 .0360 65 403 .0380 .0465B .0255A .0255A .0255 -.0135 21 .0390 50 404 .0355 .0500B .0275A .0275A .0275 -.0140 14 .0415 4 77 405 .0310 .0535B .0300A .0300A .0295 -.0150 4 .0445 205 213 406 .0335 .0570B .0320A .0320A .0320 -.0160 8 .0480 407 .0355 .0610B .0345 .0345A .0345 -.0165 26 .0510 7 22 408 .0495 .0650B .0370A .0470B .0370 -.0175 23 .0545 409 .0420 .0690B .0395 .0610B .0400 -.0185 16 .0585 10 10 410 .0650 .0735B .0420 .0630B .0430 -.0190 338 .0620 113 114 411 .0465 .0780B .0460A .0460A .0465 -.0200 8 .0665 4 4 412 ---- .0830B .0490A .0490A .0495 -.0210 .0705 413 ---- .0880B .0525A .0525A .0535 -.0215 .0750 414 .0845 .0930B .0560 .0840B .0570 -.0225 3 .0795 1 1 415 .0840 .0985B .0600A .0600A .0610 -.0235 43 .0845 25 14 416 ---- .1040B .0635A .0635A .0650 -.0245 10 .0895 150 150 417 .0910 .1100B .0680A .0680A .0695 -.0250 27 .0945 418 ---- .1155B .0720A .0720A .0740 -.0260 25 .1000 9 9 419 ---- .1215B .0765A .0765A .0790 -.0260 .1050 420 .1035 .1280B .0815A .1180B .0840 -.0270 100 .1110 7 421 ---- .1340B .0865A .0865A .0890 -.0275 .1165 422 ---- .1410B .0915A .0915A .0945 -.0280 .1225 423 .1055 .1475B .0970A .1195B .1000 -.0285 8 .1285 424 ---- .1545B .1030A .1030A .1055 -.0295 .1350 1 1 425 ---- .1615B .1090A .1090A .1115 -.0300 .1415 2 2 426 ---- .1690B .1150A .1150A .1175 -.0305 .1480 427 ---- .1765B .1210A .1210A .1240 -.0305 .1545 428 ---- .1840B .1275A .1275A .1305 -.0310 .1615 429 ---- ---- ---- .1340A .1375 ---- ---- 430 .1440 .1990B .1410A .1680B .1445 -.0315 1 .1760 431 .1515 .1515 .1515 .1750B .1515 ---- 1 ---- 432 ---- ---- ---- .1550A .1590 ---- ---- 433 ---- ---- ---- .1620A .1665 ---- ---- 434 ---- ---- ---- .1695A .1740 ---- ---- 435 .1820 .2390B .1770A .1815A .1820 -.0320 1 .2140 436 ---- ---- ---- .1845A .1895 ---- ---- 437 ---- ---- ---- .1925A .1980 ---- ---- 440 ---- .2835B .2170A .2170A .2225 -.0330 .2555 445 ---- ---- ---- ---- .2660 -.0330 .2990 450 ---- .3750B .3035A .3750B .3115 -.0330 .3445 1 455 ---- ---- ---- ---- .3585 -.0330 .3915 460 ---- ---- ---- ---- .4060 -.0330 .4390 465 ---- ---- ---- ---- .4550 -.0325 .4875 470 ---- ---- .4940A .4940A .5040 -.0325 .5365 475 ---- ---- ---- ---- .5540 -.0315 .5855 480 ---- ---- ---- ---- .6035 -.0315 .6350 1 485 ---- ---- ---- ---- .6535 -.0310 .6845 490 ---- ---- ---- ---- .7035 -.0310 .7345 495 ---- ---- ---- ---- .7535 -.0305 .7840 500 ---- ---- ---- ---- .8035 -.0305 .8340 505 ---- ---- ---- ---- .8535 -.0305 .8840 510 ---- ---- ---- ---- .9035 -.0305 .9340 515 ---- ---- ---- ---- .9535 -.0305 .9840 520 ---- ---- ---- ---- 1.0035 -.0305 1.0340 525 ---- ---- ---- ---- 1.0535 -.0305 1.0840 530 ---- ---- ---- ---- 1.1035 -.0305 1.1340 535 ---- ---- ---- ---- 1.1535 -.0305 1.1840 540 ---- ---- ---- ---- 1.2035 -.0305 1.2340 545 ---- ---- ---- ---- 1.2535 -.0305 1.2840 550 ---- ---- ---- ---- 1.3035 -.0305 1.3340 555 ---- ---- ---- ---- 1.3535 -.0305 1.3840 560 ---- ---- ---- ---- 1.4035 -.0305 1.4340 565 ---- ---- ---- ---- 1.4535 -.0305 1.4840 570 ---- ---- ---- ---- 1.5035 -.0305 1.5340 575 ---- ---- ---- ---- 1.5535 -.0305 1.5840 580 ---- ---- ---- ---- 1.6035 -.0305 1.6340 585 ---- ---- ---- ---- 1.6535 -.0305 1.6840 600 ---- ---- ---- ---- 1.8035 -.0305 1.8340 625 ---- ---- ---- ---- 2.0535 -.0305 2.0840 650 ---- ---- ---- ---- 2.3035 -.0305 2.3340 675 ---- ---- ---- ---- 2.5535 -.0305 2.5840 700 ---- ---- ---- ---- 2.8035 -.0305 2.8340 725 ---- ---- ---- ---- 3.0535 -.0305 3.0840 750 ---- ---- ---- ---- 3.3035 -.0305 3.3340 775 ---- ---- ---- ---- 3.5535 -.0305 3.5840 800 ---- ---- ---- ---- 3.8035 -.0305 3.8340 825 ---- ---- ---- ---- 4.0535 -.0305 4.0840 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 ---- ---- ---- ---- .0005 UNCH .0005 30 220 ---- ---- ---- ---- .0005 UNCH .0005 12 225 ---- ---- ---- ---- .0005 UNCH 5 .0005 1 86 230 ---- ---- ---- ---- .0010 +.0005 .0005 17 235 ---- ---- ---- ---- .0010 UNCH .0010 22 240 ---- ---- ---- ---- .0010 UNCH .0010 2 245 ---- ---- ---- ---- .0010 UNCH .0010 2 250 ---- ---- ---- ---- .0010 UNCH .0010 2711 255 ---- ---- ---- ---- .0015 UNCH .0015 2 260 ---- ---- ---- ---- .0015 UNCH .0015 74 265 ---- ---- ---- ---- .0015 -.0005 .0020 20 270 ---- ---- ---- ---- .0020 UNCH .0020 1 275 ---- ---- .0020A .0020A .0020 -.0005 9 .0025 3 1699 280 ---- ---- ---- ---- .0025 UNCH .0025 18 285 ---- ---- ---- ---- .0025 UNCH .0025 14 290 ---- ---- ---- ---- .0025 -.0005 .0030 300 295 ---- ---- ---- ---- .0030 UNCH .0030 24 300 ---- ---- ---- ---- .0030 -.0005 .0035 1 408 305 ---- ---- ---- ---- .0035 -.0005 .0040 232 310 ---- ---- ---- ---- .0035 -.0005 .0040 40 315 ---- ---- ---- ---- .0040 -.0005 .0045 37 320 ---- ---- ---- ---- .0045 -.0010 .0055 26 462 325 .0055 .0055 .0055 .0055 .0050 -.0015 1 .0065 2 622 330 .0065 .0065 .0065 .0065 .0060 -.0015 5 .0075 6 1772 335 ---- ---- .0075A .0075A .0065 -.0025 .0090 3 215 340 ---- ---- .0085A .0085A .0080 -.0025 11 .0105 24 3709 341 ---- ---- .0090A .0090A .0080 -.0025 .0105 50 342 ---- ---- .0090A .0090A .0085 -.0025 .0110 10 343 ---- ---- .0095A .0095A .0090 -.0025 .0115 1 1 344 ---- ---- .0095A .0095A .0090 -.0025 .0115 345 .0125 .0125 .0100A .0100A .0095 -.0025 30 .0120 56 346 .0115 .0125B .0105A .0125B .0100 -.0025 5 .0125 1 347 ---- ---- .0105A .0105A .0100 -.0030 .0130 22 348 ---- ---- .0110A .0110A .0105 -.0030 .0135 27 349 ---- ---- .0115A .0115A .0110 -.0030 .0140 350 .0140 .0150 .0120A .0120A .0110 -.0035 35 .0145 58 708 351 .0145 .0150B .0125A .0150B .0115 -.0035 5 .0150 10 352 ---- ---- .0130A .0130A .0120 -.0035 .0155 1 7 353 ---- ---- .0135A .0135A .0125 -.0035 .0160 354 ---- .0170B .0135A .0135A .0130 -.0035 .0165 355 .0170 .0170 .0140A .0175B .0135 -.0040 3 .0175 1 276 356 ---- .0185B .0150A .0150A .0140 -.0040 .0180 32 357 ---- ---- .0155A .0155A .0145 -.0045 .0190 358 ---- .0200B .0160A .0160A .0150 -.0045 .0195 1 1 359 ---- .0210B .0165A .0165A .0155 -.0050 .0205 1 360 .0210 .0215B .0170A .0180 .0165 -.0045 11 .0210 19 684 361 ---- .0225B .0180A .0180A .0170 -.0050 .0220 1 28 362 ---- .0235B .0185A .0185A .0175 -.0055 .0230 21 363 .0200 .0245B .0190A .0190A .0185 -.0055 25 .0240 20 61 364 .0210 .0255B .0200A .0200A .0190 -.0055 1 .0245 2 3 365 .0230 .0265B .0210A .0210A .0200 -.0055 19 .0255 9 221 366 ---- .0280B .0215A .0215A .0210 -.0060 .0270 367 ---- .0290B .0225A .0225A .0220 -.0060 .0280 368 ---- .0305B .0235A .0235A .0225 -.0065 .0290 110 369 ---- .0315B .0245A .0245A .0235 -.0065 .0300 5 370 ---- .0330B .0255A .0255A .0245 -.0070 .0315 25 115 371 ---- .0345B .0265A .0265A .0260 -.0065 .0325 13 372 ---- .0360B .0275A .0275A .0270 -.0070 .0340 20 373 ---- .0375B .0285A .0285A .0280 -.0075 .0355 1 11 374 ---- .0390B .0300A .0300A .0290 -.0080 .0370 19 375 .0385 .0415 .0310A .0310A .0305 -.0080 13 .0385 34 484 376 ---- .0420B .0325A .0325A .0315 -.0085 .0400 1 18 377 ---- .0440B .0335A .0335A .0330 -.0085 .0415 19 378 ---- .0460B .0350A .0350A .0345 -.0085 .0430 20 379 .0370 .0480B .0365A .0365A .0360 -.0090 10 .0450 145 380 .0490 .0500B .0380A .0380A .0370 -.0095 13 .0465 46 155 381 ---- .0520B .0395A .0395A .0385 -.0100 .0485 123 382 ---- .0540B .0410A .0410A .0405 -.0100 .0505 12 383 ---- .0560B .0425A .0425A .0420 -.0105 .0525 18 384 ---- .0580B .0440A .0440A .0435 -.0110 .0545 12 30 385 ---- .0610B .0460A .0460A .0455 -.0110 .0565 5 106 386 ---- .0630B .0480A .0480A .0475 -.0115 1 .0590 8 87 387 ---- .0655B .0500A .0500A .0495 -.0115 .0610 4 388 ---- .0685B .0520A .0520A .0515 -.0120 .0635 4 389 ---- .0710B .0540A .0540A .0535 -.0125 .0660 4 17 390 .0665 .0740B .0560A .0560A .0560 -.0130 28 .0690 4 112 391 ---- .0770B .0585A .0585A .0580 -.0135 1 .0715 1 392 ---- .0800B .0605A .0605A .0605 -.0140 .0745 393 ---- .0830B .0630A .0630A .0630 -.0140 .0770 1 394 ---- .0860B .0655A .0655A .0655 -.0145 .0800 6 395 .0850 .0895B .0680A .0680A .0680 -.0150 6 .0830 4 153 396 ---- .0925B .0705A .0705A .0705 -.0155 .0860 16 397 ---- .0960B .0735A .0735A .0735 -.0160 .0895 9 398 ---- .0995B .0760A .0760A .0765 -.0160 .0925 2 399 ---- .1035B .0790A .0790A .0795 -.0165 .0960 20 400 .0945 .1070B .0820A .0935B .0825 -.0170 12 .0995 7 9 401 ---- .1110B .0855A .0855A .0855 -.0175 .1030 5 402 .1010 .1150B .0885A .1095B .0890 -.0180 4 .1070 4 403 ---- .1190B .0920A .0920A .0925 -.0180 10 .1105 1 1 404 ---- .1235B .0950A .0950A .0960 -.0185 10 .1145 405 ---- .1275B .0985A .0985A .0995 -.0190 .1185 1 11 406 ---- .1325B .1025A .1025A .1035 -.0195 .1230 407 ---- .1365B .1060A .1060A .1070 -.0200 .1270 408 .1290 .1415B .1100A .1350B .1110 -.0205 10 .1315 1 1 409 ---- .1460B .1140A .1140A .1150 -.0210 .1360 410 ---- .1510B .1180A .1180A .1190 -.0215 .1405 3 9 411 ---- .1560B .1220A .1220A .1235 -.0215 .1450 412 .1475 .1610B .1265A .1280A .1275 -.0225 10 .1500 10 10 413 ---- .1660B .1305A .1305A .1320 -.0230 .1550 414 ---- .1715B .1350A .1350A .1365 -.0230 .1595 415 .1510 .1770B .1400A .1580B .1415 -.0230 1 .1645 416 ---- .1825B .1445A .1445A .1460 -.0240 .1700 417 ---- .1880B .1490A .1490A .1510 -.0240 .1750 11 11 418 ---- .1935B .1540A .1540A .1555 -.0250 16 .1805 419 ---- .1995B .1590A .1590A .1610 -.0245 .1855 420 .1800 .2055B .1640A .1665A .1660 -.0250 1 .1910 10 10 421 ---- .2110B .1690A .1690A .1715 -.0250 .1965 422 ---- .2175B .1740A .1740A .1765 -.0260 .2025 423 ---- .2235B .1795A .1795A .1820 -.0260 .2080 424 ---- .2290B .1855A .1855A .1880 -.0260 .2140 425 ---- .2355B .1905A .1905A .1935 -.0265 .2200 426 ---- .2420B .1965A .1965A .1995 -.0265 .2260 427 ---- .2485B .2020A .2020A .2055 -.0265 .2320 428 ---- .2550B .2080A .2080A .2115 -.0270 .2385 429 ---- ---- ---- .2140A .2175 ---- ---- 430 ---- .2680B .2200A .2200A .2235 -.0275 1 .2510 431 ---- ---- ---- .2260A .2300 ---- ---- 432 ---- ---- ---- .2320A .2360 ---- ---- 433 ---- ---- ---- .2385A .2425 ---- ---- 434 ---- ---- ---- .2450A .2490 ---- ---- 435 ---- .3030B .2515A .2515A .2555 -.0285 .2840 436 ---- ---- ---- .2580A .2625 ---- ---- 437 ---- ---- ---- .2650A .2690 ---- ---- 440 ---- .3395B .2855A .2855A .2900 -.0290 1 .3190 445 ---- .3785B .3215A .3215A .3260 -.0300 .3560 450 ---- .4180B .3585A .3585A .3640 -.0305 .3945 455 ---- .4590B .3985A .3985A .4035 -.0310 .4345 460 ---- .5015B .4390A .4390A .4445 -.0315 .4760 465 ---- .5315B .4810A .4810A .4870 -.0315 .5185 470 ---- .5915B .5235A .5915B .5305 -.0320 .5625 475 ---- ---- ---- ---- .5755 -.0320 .6075 480 ---- .6835B .6130A .6835B .6210 -.0320 .6530 485 ---- ---- ---- ---- .6670 -.0325 .6995 490 ---- .7780B .7055A .7780B .7140 -.0325 .7465 495 ---- ---- ---- ---- .7620 -.0320 .7940 500 ---- .8740B .8010A .8740B .8100 -.0320 .8420 1 505 ---- ---- ---- ---- .8585 -.0320 .8905 510 ---- ---- ---- ---- .9070 -.0320 .9390 515 ---- ---- ---- ---- .9565 -.0315 .9880 520 ---- ---- .9950A .9950A 1.0055 -.0315 1.0370 525 ---- ---- ---- ---- 1.0550 -.0310 1.0860 530 ---- ---- ---- ---- 1.1045 -.0310 1.1355 535 ---- ---- ---- ---- 1.1545 -.0305 1.1850 540 ---- ---- ---- ---- 1.2040 -.0310 1.2350 545 ---- ---- ---- ---- 1.2540 -.0305 1.2845 550 ---- ---- ---- ---- 1.3035 -.0310 1.3345 555 ---- ---- ---- ---- 1.3535 -.0305 1.3840 560 ---- ---- ---- ---- 1.4035 -.0305 1.4340 565 ---- ---- ---- ---- 1.4535 -.0305 1.4840 570 ---- ---- ---- ---- 1.5035 -.0305 1.5340 575 ---- ---- ---- ---- 1.5535 -.0305 1.5840 580 ---- ---- ---- ---- 1.6035 -.0305 1.6340 585 ---- ---- ---- ---- 1.6535 -.0305 1.6840 600 ---- ---- ---- ---- 1.8035 -.0305 1.8340 625 ---- ---- ---- ---- 2.0535 -.0305 2.0840 650 ---- ---- ---- ---- 2.3035 -.0305 2.3340 675 ---- ---- ---- ---- 2.5535 -.0305 2.5840 700 ---- ---- ---- ---- 2.8035 -.0305 2.8340 725 ---- ---- ---- ---- 3.0535 -.0305 3.0840 750 ---- ---- ---- ---- 3.3035 -.0305 3.3340 775 ---- ---- ---- ---- 3.5535 -.0305 3.5840 800 ---- ---- ---- ---- 3.8035 -.0305 3.8340 825 ---- ---- ---- ---- 4.0535 -.0305 4.0840 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 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0010 UNCH .0010 225 ---- ---- ---- ---- .0010 -.0005 .0015 35 230 ---- ---- ---- ---- .0015 UNCH .0015 3 235 ---- ---- ---- ---- .0015 -.0005 .0020 240 ---- ---- ---- ---- .0020 UNCH .0020 245 ---- ---- ---- ---- .0020 -.0005 .0025 250 ---- ---- ---- ---- .0020 -.0005 .0025 1 27 255 ---- ---- ---- ---- .0025 -.0005 .0030 260 .0035 .0035 .0035 .0035 .0030 -.0005 1 .0035 265 ---- ---- ---- ---- .0030 -.0005 .0035 3 270 ---- ---- ---- ---- .0035 -.0005 .0040 15 275 ---- ---- ---- ---- .0040 -.0005 .0045 4 280 ---- ---- ---- ---- .0045 -.0005 .0050 1 13 285 ---- ---- ---- ---- .0050 -.0010 .0060 24 35 290 ---- ---- ---- ---- .0055 -.0010 .0065 1 19 295 ---- ---- ---- ---- .0060 -.0015 .0075 3 33 300 ---- ---- .0080A .0080A .0065 -.0020 .0085 2 269 305 ---- ---- .0090A .0090A .0075 -.0020 .0095 3 310 ---- ---- .0100A .0100A .0085 -.0025 .0110 1 10 315 .0100 .0100 .0100 .0100 .0100 -.0025 1 .0125 200 320 ---- ---- .0125A .0125A .0115 -.0030 .0145 33 325 ---- ---- .0145A .0145A .0135 -.0030 .0165 1285 330 ---- ---- .0165A .0165A .0160 -.0035 .0195 14 335 ---- ---- .0195A .0195A .0185 -.0040 .0225 120 340 ---- ---- .0225A .0225A .0215 -.0050 .0265 30 345 ---- .0315B .0265A .0315B .0255 -.0055 .0310 25 350 ---- .0370B .0310A .0310A .0300 -.0065 20 .0365 18 1239 355 ---- .0435B .0360A .0360A .0350 -.0080 .0430 27 356 ---- .0450B .0370A .0370A .0360 -.0080 .0440 357 ---- .0465B .0385A .0385A .0375 -.0080 .0455 358 ---- .0480B .0395A .0395A .0385 -.0085 .0470 359 ---- .0495B .0410A .0410A .0400 -.0085 .0485 360 ---- .0515B .0420A .0420A .0410 -.0090 .0500 11 45 361 ---- .0530B .0435A .0435A .0425 -.0090 .0515 362 ---- .0545B .0450A .0450A .0440 -.0090 .0530 363 ---- .0560B .0465A .0465A .0455 -.0095 .0550 364 ---- .0580B .0475A .0475A .0470 -.0095 .0565 10 365 ---- .0605B .0495A .0495A .0485 -.0100 .0585 29 366 ---- .0615B .0505A .0505A .0500 -.0100 .0600 367 .0630 .0635B .0525A .0525A .0515 -.0105 11 .0620 2 2 368 ---- .0655B .0540A .0540A .0530 -.0110 .0640 369 ---- .0675B .0555A .0555A .0550 -.0110 .0660 370 ---- .0705B .0570A .0570A .0565 -.0115 .0680 1 5 371 ---- .0720B .0590A .0590A .0585 -.0115 .0700 372 ---- .0740B .0610A .0610A .0605 -.0115 .0720 373 ---- .0765B .0630A .0630A .0625 -.0120 .0745 374 ---- .0790B .0650A .0650A .0645 -.0120 .0765 10 375 ---- .0825B .0670A .0670A .0665 -.0125 .0790 1 263 376 ---- .0840B .0690A .0690A .0685 -.0130 .0815 2 377 ---- .0865B .0705A .0705A .0705 -.0135 .0840 378 ---- .0890B .0730A .0730A .0730 -.0135 .0865 379 ---- .0920B .0750A .0750A .0750 -.0140 .0890 380 ---- .0955B .0770A .0770A .0775 -.0140 .0915 1 41 381 ---- .0975B .0800A .0800A .0795 -.0145 .0940 20 382 ---- .1000B .0820A .0820A .0820 -.0150 .0970 383 ---- .1030B .0845A .0845A .0845 -.0155 .1000 384 ---- .1060B .0870A .0870A .0875 -.0150 .1025 385 ---- .1090B .0895A .0895A .0900 -.0155 .1055 19 386 ---- .1125B .0925A .0925A .0925 -.0160 .1085 387 ---- .1155B .0950A .0950A .0955 -.0160 .1115 388 ---- .1190B .0975A .0975A .0980 -.0170 .1150 389 ---- .1225B .1005A .1005A .1010 -.0170 .1180 390 ---- .1260B .1035A .1035A .1040 -.0175 .1215 24 47 391 ---- .1300B .1065A .1065A .1070 -.0175 .1245 2 392 ---- .1330B .1095A .1095A .1105 -.0175 .1280 393 ---- .1365B .1125A .1125A .1135 -.0180 .1315 394 .1175 .1405B .1160A .1355B .1165 -.0190 6 .1355 395 ---- .1445B .1190A .1190A .1200 -.0190 .1390 21 396 ---- .1480B .1220A .1220A .1235 -.0195 .1430 14 397 ---- .1520B .1255A .1255A .1270 -.0195 .1465 398 ---- .1565B .1295A .1295A .1305 -.0200 .1505 399 ---- .1605B .1330A .1330A .1340 -.0205 .1545 400 ---- .1645B .1365A .1365A .1375 -.0210 .1585 10 401 ---- .1690B .1400A .1400A .1415 -.0210 .1625 402 ---- .1730B .1440A .1440A .1455 -.0210 .1665 403 ---- .1775B .1480A .1480A .1490 -.0220 .1710 404 ---- .1820B .1520A .1520A .1530 -.0225 .1755 405 .1585 .1865B .1560A .1805B .1570 -.0225 1 .1795 406 ---- .1910B .1600A .1600A .1615 -.0225 10 .1840 20 10 407 ---- .1960B .1640A .1640A .1655 -.0230 .1885 408 ---- .2005B .1680A .1680A .1700 -.0230 .1930 10 409 .1965 .2055B .1725A .2055B .1740 -.0235 5 .1975 1 410 .2105 .2110B .1770A .1770A .1785 -.0240 166 .2025 156 156 411 ---- .2155B .1815A .1815A .1830 -.0240 .2070 412 ---- .2205B .1860A .1860A .1875 -.0245 .2120 413 ---- .2255B .1905A .1905A .1920 -.0250 .2170 414 ---- .2310B .1950A .1950A .1970 -.0245 .2215 415 ---- .2360B .2000A .2000A .2015 -.0250 .2265 416 ---- .2415B .2045A .2045A .2065 -.0255 .2320 417 ---- .2470B .2095A .2095A .2115 -.0255 .2370 418 ---- .2525B .2145A .2145A .2165 -.0255 .2420 419 ---- .2580B .2195A .2195A .2215 -.0260 .2475 420 ---- .2635B .2245A .2245A .2265 -.0265 .2530 421 ---- .2690B .2295A .2295A .2315 -.0265 .2580 422 ---- .2750B .2350A .2350A .2370 -.0265 .2635 423 ---- .2810B .2405A .2405A .2425 -.0270 .2695 424 ---- .2865B .2450A .2450A .2475 -.0275 .2750 425 ---- .2925B .2505A .2505A .2530 -.0275 .2805 426 ---- .2990B .2560A .2560A .2590 -.0275 .2865 427 ---- .3050B .2620A .2620A .2645 -.0275 .2920 428 ---- .3110B .2680A .2680A .2700 -.0280 .2980 429 ---- ---- ---- .2735A .2760 ---- ---- 430 ---- .3230B .2795A .2795A .2815 -.0285 .3100 431 ---- ---- ---- .2855A .2875 ---- ---- 432 ---- ---- ---- .2905A .2935 ---- ---- 433 ---- ---- ---- .2965A .2995 ---- ---- 434 ---- ---- ---- .3035A .3060 ---- ---- 435 ---- .3555B .3095A .3095A .3120 -.0295 .3415 436 ---- ---- ---- .3150A .3185 ---- ---- 437 ---- ---- ---- .3220A .3245 ---- ---- 440 ---- .3895B .3410A .3410A .3440 -.0300 .3740 445 ---- .4255B .3740A .3740A .3775 -.0310 .4085 450 ---- .4620B .4090A .4090A .4125 -.0315 .4440 455 ---- .5005B .4450A .4450A .4490 -.0320 .4810 460 ---- .5400B .4825A .4825A .4870 -.0325 .5195 465 ---- .5795B .5215A .5215A .5265 -.0325 .5590 470 ---- .6225B .5615A .5615A .5665 -.0330 .5995 475 ---- .6630B .6030A .6030A .6080 -.0330 .6410 480 ---- .7085B .6445A .6445A .6500 -.0335 .6835 485 ---- .7380B .6880A .6880A .6935 -.0330 .7265 490 ---- .7970B .7310A .7970B .7370 -.0335 .7705 495 ---- ---- ---- ---- .7820 -.0330 .8150 500 ---- .8880B .8200A .8880B .8270 -.0335 .8605 505 ---- ---- ---- ---- .8730 -.0330 .9060 510 ---- ---- ---- ---- .9190 -.0335 .9525 515 ---- ---- ---- ---- .9660 -.0330 .9990 520 ---- 1.0760B 1.0055A 1.0760B 1.0130 -.0335 1.0465 525 ---- ---- ---- ---- 1.0605 -.0335 1.0940 530 ---- 1.1725B 1.1005A 1.1725B 1.1085 -.0335 1.1420 535 ---- ---- ---- ---- 1.1570 -.0330 1.1900 540 ---- 1.2695B 1.1970A 1.2695B 1.2055 -.0330 1.2385 545 ---- ---- ---- ---- 1.2540 -.0330 1.2870 550 ---- 1.3675B 1.2945A 1.3675B 1.3030 -.0330 1.3360 555 ---- ---- ---- ---- 1.3520 -.0330 1.3850 560 ---- ---- 1.3925A 1.3925A 1.4010 -.0330 1.4340 565 ---- ---- ---- ---- 1.4505 -.0325 1.4830 570 ---- ---- ---- ---- 1.5000 -.0325 1.5325 575 ---- ---- ---- ---- 1.5495 -.0325 1.5820 580 ---- ---- ---- ---- 1.5995 -.0325 1.6320 600 ---- ---- ---- ---- 1.7990 -.0320 1.8310 625 ---- ---- ---- ---- 2.0490 -.0320 2.0810 650 ---- ---- ---- ---- 2.2990 -.0320 2.3310 675 ---- ---- ---- ---- 2.5490 -.0320 2.5810 700 ---- ---- ---- ---- 2.7990 -.0320 2.8310 725 ---- ---- ---- ---- 3.0490 -.0320 3.0810 750 ---- ---- ---- ---- 3.2990 -.0320 3.3310 775 ---- ---- ---- ---- 3.5490 -.0320 3.5810 800 ---- ---- ---- ---- 3.7990 -.0320 3.8310 825 ---- ---- ---- ---- 4.0490 -.0320 4.0810 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 .0015 3 225 ---- ---- ---- ---- .0020 UNCH .0020 20 230 ---- ---- ---- ---- .0025 +.0005 .0020 112 235 ---- ---- ---- ---- .0025 UNCH .0025 11 240 ---- ---- ---- ---- .0030 UNCH .0030 25 245 ---- ---- ---- ---- .0035 UNCH .0035 250 ---- ---- ---- ---- .0040 UNCH .0040 349 255 ---- ---- ---- ---- .0045 UNCH .0045 25 260 ---- ---- ---- ---- .0050 UNCH .0050 2 265 ---- ---- ---- ---- .0055 -.0005 .0060 270 ---- ---- ---- ---- .0060 -.0005 .0065 210 275 ---- ---- ---- ---- .0065 -.0010 .0075 156 280 ---- ---- ---- ---- .0075 -.0010 .0085 2 285 .0105 .0105 .0105 .0095A .0085 -.0010 1 .0095 401 290 ---- ---- .0105A .0105A .0095 -.0015 .0110 12 12 295 ---- ---- .0120A .0120A .0105 -.0020 .0125 300 ---- ---- .0130A .0130A .0120 -.0025 1 .0145 402 305 ---- ---- .0145A .0145A .0135 -.0030 .0165 310 ---- ---- .0165A .0165A .0155 -.0030 .0185 1 2 315 ---- ---- .0190A .0190A .0175 -.0040 .0215 10 320 ---- ---- .0215A .0215A .0205 -.0040 .0245 9 325 ---- ---- .0245A .0245A .0235 -.0050 6 .0285 205 330 ---- ---- .0280A .0280A .0270 -.0060 21 .0330 63 335 ---- ---- .0325A .0325A .0315 -.0065 .0380 5 340 ---- ---- .0375A .0375A .0365 -.0070 .0435 152 345 ---- ---- .0430A .0430A .0420 -.0085 1 .0505 200 350 ---- ---- .0495A .0495A .0485 -.0095 5 .0580 11 355 ---- .0670B .0570A .0570A .0560 -.0105 .0665 18 360 ---- .0770B .0650A .0650A .0640 -.0120 22 .0760 200 365 ---- .0880B .0745A .0745A .0735 -.0130 .0865 15 370 ---- .1005B .0845A .0845A .0840 -.0145 .0985 10 375 ---- .1145B .0965A .0965A .0960 -.0155 .1115 15 380 ---- .1285B .1095A .1095A .1090 -.0170 .1260 11 20 385 ---- .1450B .1240A .1240A .1235 -.0185 .1420 12 390 ---- .1635B .1395A .1395A .1395 -.0195 .1590 13 395 ---- .1835B .1570A .1570A .1575 -.0210 .1785 400 ---- .2045B .1760A .1760A .1765 -.0225 .1990 20 22 405 ---- .2275B .1965A .1965A .1970 -.0240 .2210 20 410 ---- .2520B .2185A .2185A .2195 -.0250 .2445 10 15 415 ---- .2780B .2420A .2420A .2430 -.0265 2 .2695 420 ---- .3055B .2670A .2670A .2685 -.0275 .2960 425 ---- .3345B .2935A .2935A .2950 -.0290 .3240 430 ---- .3650B .3220A .3220A .3235 -.0295 .3530 435 ---- .3960B .3515A .3515A .3535 -.0300 .3835 2 2 440 ---- .4290B .3830A .3830A .3845 -.0310 .4155 1 445 ---- .4635B .4155A .4155A .4170 -.0315 .4485 450 ---- .4990B .4485A .4485A .4510 -.0320 .4830 455 ---- .5355B .4835A .4835A .4860 -.0330 .5190 460 ---- .5735B .5205A .5205A .5225 -.0330 .5555 465 ---- .6120B .5570A .5570A .5600 -.0335 .5935 470 ---- .6520B .5955A .5955A .5990 -.0330 .6320 475 ---- .6905B .6345A .6345A .6385 -.0335 .6720 480 ---- .7345B .6750A .6750A .6790 -.0335 .7125 485 ---- .7750B .7165A .7165A .7200 -.0340 .7540 490 ---- .8200B .7580A .7580A .7625 -.0340 .7965 495 ---- .8615B .8015A .8015A .8050 -.0340 .8390 500 ---- .9080B .8440A .8440A .8485 -.0340 .8825 505 ---- ---- ---- ---- .8930 -.0340 .9270 510 ---- ---- ---- ---- .9375 -.0340 .9715 515 ---- ---- ---- ---- .9825 -.0340 1.0165 520 ---- 1.0900B 1.0225A 1.0900B 1.0285 -.0340 1.0625 525 ---- ---- ---- ---- 1.0745 -.0340 1.1085 530 ---- 1.1835B 1.1145A 1.1835B 1.1210 -.0340 1.1550 535 ---- ---- ---- ---- 1.1680 -.0335 1.2015 540 ---- 1.2780B 1.2080A 1.2780B 1.2150 -.0340 1.2490 545 ---- ---- ---- ---- 1.2625 -.0340 1.2965 550 ---- 1.3740B 1.3030A 1.3740B 1.3105 -.0335 1.3440 555 ---- ---- ---- ---- 1.3585 -.0335 1.3920 560 ---- 1.4710B 1.3990A 1.4710B 1.4070 -.0330 1.4400 565 ---- ---- ---- ---- 1.4555 -.0330 1.4885 570 ---- 1.5685B 1.4960A 1.5685B 1.5040 -.0330 1.5370 575 ---- ---- ---- ---- 1.5530 -.0330 1.5860 580 ---- 1.6665B 1.5940A 1.6665B 1.6020 -.0330 1.6350 600 ---- ---- ---- ---- 1.7995 -.0325 1.8320 625 ---- ---- ---- ---- 2.0490 -.0320 2.0810 650 ---- ---- ---- ---- 2.2990 -.0320 2.3310 675 ---- ---- ---- ---- 2.5490 -.0320 2.5810 700 ---- ---- ---- ---- 2.7990 -.0320 2.8310 725 ---- ---- ---- ---- 3.0490 -.0320 3.0810 750 ---- ---- ---- ---- 3.2990 -.0320 3.3310 775 ---- ---- ---- ---- 3.5490 -.0320 3.5810 800 ---- ---- ---- ---- 3.7990 -.0320 3.8310 825 ---- ---- ---- ---- 4.0490 -.0320 4.0810 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 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0040 -.0005 .0045 230 ---- ---- ---- ---- .0045 -.0005 .0050 235 ---- ---- ---- ---- .0050 -.0010 .0060 240 ---- ---- ---- ---- .0055 -.0010 .0065 245 ---- ---- ---- ---- .0065 -.0010 .0075 250 ---- ---- ---- ---- .0070 -.0010 .0080 1 255 ---- ---- ---- ---- .0080 -.0010 .0090 1 260 ---- ---- ---- ---- .0085 -.0015 .0100 265 ---- ---- ---- ---- .0095 -.0015 .0110 270 ---- ---- .0115A .0115A .0105 -.0015 .0120 275 ---- ---- .0125A .0125A .0115 -.0020 .0135 280 ---- ---- .0140A .0140A .0130 -.0020 .0150 10 285 ---- ---- .0155A .0155A .0145 -.0025 .0170 290 ---- ---- .0175A .0175A .0160 -.0030 .0190 10 295 ---- ---- .0190A .0190A .0180 -.0030 .0210 2 300 .0205 .0205 .0205 .0205 .0205 -.0035 5 .0240 23 305 ---- ---- .0235A .0235A .0230 -.0040 .0270 310 ---- ---- .0265A .0265A .0260 -.0045 .0305 315 ---- ---- .0300A .0300A .0295 -.0050 .0345 11 320 ---- ---- .0340A .0340A .0335 -.0060 .0395 10 325 ---- ---- .0385A .0385A .0380 -.0070 .0450 330 ---- ---- .0435A .0435A .0430 -.0080 .0510 1 335 ---- ---- .0495A .0495A .0490 -.0085 .0575 340 ---- ---- .0560A .0560A .0555 -.0095 .0650 7 345 ---- ---- .0635A .0635A .0630 -.0105 .0735 110 350 ---- ---- .0720A .0720A .0710 -.0120 .0830 3 355 ---- .0935B .0810A .0810A .0800 -.0130 .0930 2 360 ---- .1055B .0915A .0915A .0905 -.0140 .1045 266 365 ---- .1185B .1025A .1025A .1015 -.0155 .1170 10 20 370 ---- .1325B .1150A .1150A .1140 -.0165 .1305 20 109 375 ---- .1480B .1285A .1285A .1280 -.0175 .1455 4 380 ---- .1650B .1435A .1435A .1430 -.0190 .1620 8 385 .1825 .1830B .1600A .1830B .1590 -.0205 16 .1795 26 390 ---- .2025B .1775A .1775A .1770 -.0215 .1985 94 395 ---- .2235B .1965A .1965A .1960 -.0230 .2190 18 400 ---- .2460B .2165A .2165A .2165 -.0240 .2405 2 6 405 ---- .2695B .2380A .2380A .2380 -.0255 .2635 410 ---- .2945B .2610A .2610A .2610 -.0265 .2875 415 ---- .3205B .2850A .2850A .2855 -.0275 .3130 420 ---- .3480B .3105A .3105A .3110 -.0285 .3395 8 24 425 ---- .3770B .3375A .3375A .3375 -.0300 .3675 430 ---- .4070B .3655A .3655A .3655 -.0310 .3965 435 ---- .4380B .3945A .3945A .3950 -.0315 .4265 440 ---- .4680B .4250A .4680B .4255 -.0325 .4580 445 ---- .5010B .4580A .5010B .4575 -.0330 .4905 450 ---- .5355B .4900A .5355B .4900 -.0340 .5240 455 ---- .5705B .5240A .5705B .5245 -.0340 .5585 460 ---- .6070B .5585A .6070B .5595 -.0345 .5940 465 ---- .6445B .5945A .6445B .5955 -.0350 .6305 470 ---- .6825B .6310A .6825B .6330 -.0350 .6680 475 ---- .7220B .6690A .7220B .6710 -.0355 .7065 480 ---- .7620B .7075A .7620B .7100 -.0355 .7455 485 ---- .7945B .7470A .7945B .7495 -.0360 .7855 490 ---- .8445B .7870A .8445B .7900 -.0360 .8260 495 ---- ---- ---- ---- .8315 -.0360 .8675 500 ---- .9295B .8700A .9295B .8735 -.0355 .9090 1 505 ---- ---- ---- ---- .9160 -.0360 .9520 510 ---- ---- ---- ---- .9590 -.0360 .9950 515 ---- ---- ---- ---- 1.0025 -.0360 1.0385 520 ---- 1.1060B 1.0425A 1.1060B 1.0470 -.0355 1.0825 525 ---- ---- ---- ---- 1.0915 -.0360 1.1275 530 ---- 1.1970B 1.1320A 1.1970B 1.1365 -.0360 1.1725 1 535 ---- ---- ---- ---- 1.1820 -.0360 1.2180 540 ---- 1.2895B 1.2230A 1.2895B 1.2280 -.0355 1.2635 545 ---- ---- ---- ---- 1.2740 -.0360 1.3100 550 ---- 1.3830B 1.3155A 1.3830B 1.3205 -.0360 1.3565 1 555 ---- ---- ---- ---- 1.3675 -.0360 1.4035 560 ---- 1.4775B 1.4095A 1.4775B 1.4145 -.0360 1.4505 1 565 ---- ---- ---- ---- 1.4620 -.0360 1.4980 570 ---- 1.5735B 1.5045A 1.5735B 1.5100 -.0355 1.5455 1 575 ---- ---- ---- ---- 1.5575 -.0360 1.5935 580 ---- 1.6700B 1.6000A 1.6700B 1.6060 -.0355 1.6415 600 ---- 1.8655B 1.7945A 1.8655B 1.8005 -.0350 1.8355 625 ---- ---- ---- ---- 2.0470 -.0345 2.0815 650 ---- ---- ---- ---- 2.2960 -.0340 2.3300 675 ---- ---- ---- ---- 2.5460 -.0340 2.5800 700 ---- ---- ---- ---- 2.7960 -.0340 2.8300 725 ---- ---- ---- ---- 3.0460 -.0340 3.0800 750 ---- ---- ---- ---- 3.2960 -.0340 3.3300 775 ---- ---- ---- ---- 3.5460 -.0340 3.5800 800 ---- ---- ---- ---- 3.7960 -.0340 3.8300 825 ---- ---- ---- ---- 4.0460 -.0340 4.0800 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0035 -.0005 .0040 25 220 ---- ---- ---- ---- .0055 -.0005 .0060 225 ---- ---- ---- ---- .0060 -.0010 .0070 230 ---- ---- ---- ---- .0070 -.0010 .0080 235 ---- ---- ---- ---- .0075 -.0010 .0085 23 240 ---- ---- ---- ---- .0085 -.0010 .0095 245 ---- ---- ---- ---- .0095 -.0015 .0110 250 ---- ---- ---- ---- .0105 -.0015 .0120 255 ---- ---- ---- ---- .0115 -.0015 .0130 260 ---- ---- .0140A .0140A .0125 -.0020 .0145 65 265 ---- ---- .0155A .0155A .0140 -.0020 .0160 270 ---- ---- .0170A .0170A .0150 -.0030 .0180 10 275 ---- ---- .0185A .0185A .0170 -.0025 .0195 280 ---- ---- .0195A .0195A .0185 -.0035 .0220 285 ---- ---- .0220A .0220A .0205 -.0035 .0240 290 ---- ---- .0245A .0245A .0230 -.0040 .0270 295 ---- ---- .0270A .0270A .0260 -.0040 .0300 50 300 ---- ---- .0305A .0305A .0290 -.0050 .0340 1 305 ---- ---- .0340A .0340A .0325 -.0055 .0380 310 ---- ---- .0380A .0380A .0365 -.0060 .0425 20 315 ---- ---- .0425A .0425A .0415 -.0065 .0480 6 320 ---- ---- .0475A .0475A .0465 -.0075 .0540 1 325 ---- ---- .0535A .0535A .0525 -.0080 .0605 1 330 ---- ---- .0600A .0600A .0590 -.0090 .0680 60 335 ---- ---- .0675A .0675A .0660 -.0105 .0765 340 ---- ---- .0755A .0755A .0740 -.0115 .0855 345 ---- ---- .0840A .0840A .0830 -.0120 .0950 65 350 ---- ---- .0940A .0940A .0930 -.0130 .1060 8 355 ---- ---- .1045A .1045A .1035 -.0145 .1180 360 ---- ---- .1160A .1160A .1150 -.0155 .1305 2 365 ---- .1450B .1285A .1285A .1275 -.0170 .1445 370 ---- .1605B .1420A .1420A .1415 -.0180 .1595 300 375 ---- .1770B .1570A .1570A .1560 -.0195 .1755 8 380 ---- .1945B .1730A .1730A .1720 -.0205 .1925 21 385 ---- .2135B .1905A .1905A .1895 -.0215 .2110 390 ---- .2335B .2090A .2090A .2080 -.0230 .2310 2 502 395 ---- .2555B .2285A .2285A .2275 -.0240 .2515 10 400 ---- .2780B .2500A .2500A .2485 -.0255 .2740 1 1 405 ---- .3020B .2720A .2720A .2705 -.0265 .2970 15 20 410 ---- .3270B .2955A .2955A .2940 -.0275 .3215 1 415 ---- .3535B .3200A .3200A .3190 -.0285 .3475 3 420 ---- .3810B .3460A .3460A .3445 -.0295 .3740 1 425 ---- .4095B .3730A .3730A .3715 -.0305 .4020 430 ---- .4395B .4010A .4010A .4000 -.0310 .4310 7 7 435 ---- .4700B .4300A .4300A .4295 -.0315 .4610 440 ---- .5020B .4605A .4605A .4600 -.0325 .4925 445 ---- .5350B .4915A .5350B .4915 -.0330 .5245 450 ---- .5690B .5250A .5690B .5240 -.0335 .5575 455 ---- .6035B .5595A .6035B .5575 -.0340 .5915 460 ---- .6390B .5940A .6390B .5920 -.0345 .6265 465 ---- .6755B .6290A .6755B .6275 -.0345 .6620 470 ---- .7130B .6650A .7130B .6635 -.0355 .6990 475 ---- .7510B .7015A .7510B .7005 -.0355 .7360 480 ---- .7900B .7395A .7900B .7385 -.0360 .7745 485 ---- .8300B .7775A .8300B .7775 -.0360 .8135 490 ---- .8700B .8170A .8700B .8170 -.0360 .8530 495 ---- .9070B .8570A .9070B .8570 -.0360 .8930 500 ---- .9530B .8975A .9530B .8975 -.0365 .9340 505 ---- ---- ---- ---- .9390 -.0365 .9755 510 ---- ---- ---- ---- .9810 -.0365 1.0175 515 ---- ---- ---- ---- 1.0235 -.0370 1.0605 520 ---- 1.1250B 1.0655A 1.1250B 1.0665 -.0370 1.1035 525 ---- ---- ---- ---- 1.1100 -.0370 1.1470 530 ---- 1.2140B 1.1525A 1.2140B 1.1540 -.0370 1.1910 535 ---- ---- ---- ---- 1.1985 -.0370 1.2355 540 ---- 1.3045B 1.2415A 1.3045B 1.2435 -.0370 1.2805 545 ---- ---- ---- ---- 1.2890 -.0365 1.3255 550 ---- 1.3965B 1.3320A 1.3965B 1.3345 -.0365 1.3710 555 ---- ---- ---- ---- 1.3805 -.0365 1.4170 560 ---- 1.4890B 1.4240A 1.4890B 1.4270 -.0360 1.4630 565 ---- ---- ---- ---- 1.4735 -.0360 1.5095 570 ---- 1.5835B 1.5170A 1.5835B 1.5205 -.0360 1.5565 575 ---- ---- ---- ---- 1.5675 -.0360 1.6035 580 ---- 1.6785B 1.6110A 1.6785B 1.6150 -.0355 1.6505 600 ---- 1.8705B 1.8020A 1.8705B 1.8065 -.0355 1.8420 625 ---- ---- ---- ---- 2.0500 -.0345 2.0845 650 ---- ---- ---- ---- 2.2965 -.0345 2.3310 675 ---- ---- ---- ---- 2.5460 -.0340 2.5800 700 ---- ---- ---- ---- 2.7960 -.0340 2.8300 725 ---- ---- ---- ---- 3.0460 -.0340 3.0800 750 ---- ---- ---- ---- 3.2960 -.0340 3.3300 775 ---- ---- ---- ---- 3.5460 -.0340 3.5800 800 ---- ---- ---- ---- 3.7960 -.0340 3.8300 825 ---- ---- ---- ---- 4.0460 -.0340 4.0800 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0030 -.0005 .0035 200 ---- ---- ---- ---- .0050 -.0010 .0060 220 ---- ---- ---- ---- .0075 -.0010 .0085 225 ---- ---- ---- ---- .0080 -.0015 .0095 230 ---- ---- ---- ---- .0090 -.0010 .0100 235 ---- ---- ---- ---- .0095 -.0015 .0110 240 ---- ---- ---- ---- .0105 -.0015 .0120 245 ---- ---- ---- ---- .0115 -.0015 .0130 250 ---- ---- ---- ---- .0125 -.0020 .0145 255 ---- ---- ---- ---- .0140 -.0020 .0160 10 260 ---- ---- ---- ---- .0155 -.0020 .0175 265 ---- ---- ---- ---- .0170 -.0025 .0195 270 ---- ---- ---- ---- .0190 -.0025 .0215 275 ---- ---- .0230A .0230A .0210 -.0035 .0245 280 ---- ---- .0255A .0255A .0235 -.0035 .0270 285 ---- ---- .0280A .0280A .0265 -.0040 .0305 290 ---- ---- .0310A .0310A .0295 -.0045 .0340 295 ---- ---- .0345A .0345A .0330 -.0055 .0385 300 ---- ---- .0385A .0385A .0370 -.0060 .0430 305 ---- ---- .0430A .0430A .0415 -.0070 .0485 310 ---- ---- .0485A .0485A .0465 -.0075 .0540 315 ---- ---- .0540A .0540A .0520 -.0085 .0605 320 ---- ---- .0605A .0605A .0585 -.0090 .0675 325 ---- ---- .0675A .0675A .0650 -.0105 .0755 330 ---- ---- .0755A .0755A .0730 -.0110 .0840 335 ---- ---- .0840A .0840A .0815 -.0120 .0935 340 ---- ---- .0930A .0930A .0905 -.0130 .1035 345 ---- ---- .1035A .1035A .1005 -.0140 .1145 350 ---- ---- .1145A .1145A .1115 -.0150 .1265 355 ---- ---- .1260A .1260A .1235 -.0160 .1395 360 ---- ---- .1385A .1385A .1360 -.0170 .1530 365 ---- .1690B .1520A .1520A .1500 -.0180 .1680 370 ---- .1855B .1665A .1665A .1650 -.0190 .1840 375 ---- .2030B .1825A .1825A .1810 -.0200 .2010 3 380 ---- .2210B .1995A .1995A .1980 -.0210 .2190 385 ---- .2410B .2170A .2170A .2160 -.0220 .2380 390 .2510 .2615B .2365A .2615B .2355 -.0230 1 .2585 4 2 395 ---- .2835B .2565A .2565A .2555 -.0245 .2800 400 ---- .3065B .2780A .2780A .2775 -.0250 .3025 1 405 ---- .3305B .3005A .3005A .3000 -.0260 .3260 410 ---- .3560B .3240A .3240A .3235 -.0270 .3505 415 ---- .3820B .3490A .3490A .3485 -.0280 .3765 420 ---- .4090B .3750A .3750A .3745 -.0290 .4035 1 425 ---- .4380B .4020A .4020A .4015 -.0300 .4315 430 ---- .4675B .4300A .4300A .4295 -.0310 .4605 435 ---- .4980B .4595A .4595A .4590 -.0315 .4905 440 ---- .5295B .4895A .4895A .4890 -.0325 .5215 445 ---- .5620B .5205A .5205A .5200 -.0330 .5530 450 ---- .5955B .5525A .5525A .5520 -.0340 .5860 455 ---- .6280B .5890A .6280B .5850 -.0345 .6195 460 ---- .6630B .6230A .6630B .6190 -.0355 .6545 465 ---- .6990B .6575A .6990B .6540 -.0355 .6895 470 ---- .7360B .6930A .7360B .6895 -.0360 .7255 475 ---- .7735B .7290A .7735B .7260 -.0365 .7625 480 ---- .8115B .7660A .8115B .7635 -.0365 .8000 485 ---- .8505B .8035A .8505B .8015 -.0370 .8385 490 ---- .8905B .8420A .8905B .8405 -.0370 .8775 495 ---- .9305B .8810A .9305B .8795 -.0375 .9170 500 ---- .9715B .9210A .9715B .9200 -.0370 .9570 505 ---- ---- .9610A .9610A .9605 -.0370 .9975 510 ---- ---- 1.0020A 1.0020A 1.0015 -.0375 1.0390 515 ---- ---- ---- ---- 1.0435 -.0370 1.0805 520 ---- 1.1405B 1.0855A 1.1405B 1.0855 -.0375 1.1230 525 ---- ---- ---- ---- 1.1285 -.0370 1.1655 530 ---- 1.2280B 1.1710A 1.2280B 1.1715 -.0375 1.2090 535 ---- ---- ---- ---- 1.2155 -.0370 1.2525 540 ---- 1.3170B 1.2585A 1.3170B 1.2595 -.0370 1.2965 545 ---- ---- ---- ---- 1.3040 -.0370 1.3410 550 ---- 1.4070B 1.3470A 1.4070B 1.3490 -.0365 1.3855 555 ---- ---- ---- ---- 1.3940 -.0370 1.4310 560 ---- 1.4990B 1.4375A 1.4990B 1.4395 -.0370 1.4765 565 ---- ---- ---- ---- 1.4855 -.0365 1.5220 570 ---- 1.5915B 1.5290A 1.5915B 1.5315 -.0365 1.5680 575 ---- ---- ---- ---- 1.5780 -.0365 1.6145 580 ---- 1.6855B 1.6220A 1.6855B 1.6245 -.0365 1.6610 600 ---- 1.8755B 1.8105A 1.8755B 1.8140 -.0360 1.8500 625 ---- ---- ---- ---- 2.0545 -.0360 2.0905 650 ---- 2.3600B 2.2945A 2.3600B 2.2995 -.0355 2.3350 675 ---- ---- ---- ---- 2.5470 -.0350 2.5820 700 ---- ---- ---- ---- 2.7970 -.0345 2.8315 725 ---- ---- ---- ---- 3.0470 -.0345 3.0815 750 ---- ---- ---- ---- 3.2970 -.0345 3.3315 775 ---- ---- ---- ---- 3.5470 -.0345 3.5815 800 ---- ---- ---- ---- 3.7970 -.0345 3.8315 825 ---- ---- ---- ---- 4.0470 -.0345 4.0815 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0065 -.0010 .0075 220 ---- ---- ---- ---- .0090 -.0015 .0105 225 ---- ---- ---- ---- .0100 -.0015 .0115 230 ---- ---- ---- ---- .0110 -.0015 .0125 235 ---- ---- ---- ---- .0120 -.0020 .0140 240 ---- ---- ---- ---- .0130 -.0020 .0150 245 ---- ---- ---- ---- .0140 -.0025 .0165 250 ---- ---- ---- ---- .0155 -.0030 .0185 255 ---- ---- ---- ---- .0170 -.0030 .0200 260 ---- ---- ---- ---- .0190 -.0035 .0225 265 ---- ---- ---- ---- .0210 -.0035 .0245 270 ---- ---- .0270A .0270A .0230 -.0045 .0275 275 ---- ---- .0295A .0295A .0255 -.0050 .0305 10 280 ---- ---- .0325A .0325A .0285 -.0055 .0340 285 ---- ---- .0355A .0355A .0320 -.0060 .0380 290 ---- ---- .0395A .0395A .0355 -.0065 .0420 295 ---- ---- .0440A .0440A .0400 -.0070 .0470 300 ---- ---- .0485A .0485A .0450 -.0075 .0525 305 ---- ---- .0540A .0540A .0500 -.0085 .0585 310 ---- ---- .0600A .0600A .0560 -.0095 .0655 315 ---- ---- .0670A .0670A .0630 -.0100 .0730 4 320 ---- ---- .0745A .0745A .0705 -.0105 .0810 325 ---- ---- .0825A .0825A .0785 -.0115 .0900 330 ---- ---- .0910A .0910A .0875 -.0125 .1000 335 ---- ---- .1005A .1005A .0970 -.0135 .1105 340 ---- ---- .1110A .1110A .1075 -.0140 .1215 345 ---- ---- .1225A .1225A .1185 -.0155 .1340 350 ---- ---- .1345A .1345A .1305 -.0165 .1470 300 300 355 ---- ---- .1475A .1475A .1435 -.0170 .1605 360 ---- ---- .1610A .1610A .1570 -.0185 .1755 365 ---- ---- .1760A .1760A .1720 -.0190 .1910 370 ---- ---- .1920A .1920A .1875 -.0205 .2080 375 ---- ---- .2090A .2090A .2045 -.0210 .2255 380 ---- ---- .2270A .2270A .2220 -.0225 .2445 385 ---- ---- .2460A .2460A .2410 -.0230 .2640 390 ---- ---- .2660A .2660A .2610 -.0240 .2850 395 ---- ---- .2870A .2870A .2820 -.0250 .3070 2 2 400 ---- ---- .3090A .3090A .3040 -.0260 .3300 2 2 405 ---- ---- .3325A .3325A .3270 -.0270 .3540 3 1 410 ---- ---- .3565A .3565A .3510 -.0280 .3790 415 .3805 .3805 .3805 .3845B .3765 -.0285 1 .4050 1 1 420 .3975 .3975 .3975 .4115B .4025 -.0295 2 .4320 425 ---- .4605B .4350A .4605B .4300 -.0300 .4600 430 ---- .4905B .4630A .4900B .4580 -.0310 .4890 435 ---- .5205B .4925A .5205B .4875 -.0315 .5190 440 ---- .5520B .5220A .5520B .5175 -.0320 .5495 445 ---- .5845B .5530A .5845B .5485 -.0330 .5815 450 ---- .6175B .5845A .6175B .5805 -.0335 .6140 455 ---- .6510B .6170A .6510B .6135 -.0335 .6470 460 ---- .6860B .6505A .6860B .6470 -.0345 .6815 465 ---- .7215B .6845A .7215B .6815 -.0345 .7160 470 ---- .7575B .7195A .7575B .7170 -.0345 .7515 475 ---- .7945B .7555A .7945B .7525 -.0355 .7880 480 ---- .8320B .7915A .8320B .7895 -.0355 .8250 485 ---- .8705B .8285A .8705B .8265 -.0360 .8625 490 ---- .9095B .8665A .9095B .8645 -.0360 .9005 495 ---- .9490B .9050A .9490B .9035 -.0360 .9395 500 ---- .9895B .9440A .9895B .9425 -.0365 .9790 505 ---- 1.0300B .9835A 1.0300B .9825 -.0365 1.0190 510 ---- 1.0715B 1.0240A 1.0715B 1.0225 -.0370 1.0595 515 ---- ---- 1.0645A 1.0645A 1.0635 -.0370 1.1005 520 ---- 1.1555B 1.1060A 1.1555B 1.1050 -.0370 1.1420 525 ---- ---- ---- ---- 1.1470 -.0370 1.1840 530 ---- 1.2415B 1.1900A 1.2415B 1.1890 -.0370 1.2260 535 ---- ---- ---- ---- 1.2320 -.0370 1.2690 540 ---- 1.3295B 1.2755A 1.3295B 1.2750 -.0375 1.3125 545 ---- ---- ---- ---- 1.3190 -.0370 1.3560 550 ---- 1.4185B 1.3630A 1.4185B 1.3630 -.0370 1.4000 555 ---- ---- ---- ---- 1.4075 -.0370 1.4445 560 ---- 1.5090B 1.4520A 1.5090B 1.4520 -.0370 1.4890 565 ---- ---- ---- ---- 1.4970 -.0370 1.5340 570 ---- 1.6005B 1.5420A 1.6005B 1.5425 -.0370 1.5795 575 ---- ---- ---- ---- 1.5880 -.0375 1.6255 580 ---- 1.6930B 1.6335A 1.6930B 1.6340 -.0370 1.6710 600 ---- 1.8810B 1.8195A 1.8810B 1.8205 -.0370 1.8575 625 ---- ---- ---- ---- 2.0590 -.0365 2.0955 650 ---- 2.3635B 2.2985A 2.3635B 2.3015 -.0360 2.3375 675 ---- ---- ---- ---- 2.5480 -.0350 2.5830 700 ---- ---- ---- ---- 2.7970 -.0345 2.8315 725 ---- ---- ---- ---- 3.0470 -.0345 3.0815 750 ---- ---- ---- ---- 3.2970 -.0345 3.3315 775 ---- ---- ---- ---- 3.5470 -.0345 3.5815 800 ---- ---- ---- ---- 3.7970 -.0345 3.8315 825 ---- ---- ---- ---- 4.0470 -.0345 4.0815 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- .0065B ---- ---- .0060 +.0005 .0055 225 ---- .0075B ---- ---- .0070 UNCH .0070 230 ---- .0085B ---- ---- .0085 +.0005 .0080 235 ---- ---- ---- ---- .0100 UNCH .0100 240 ---- ---- ---- ---- .0115 UNCH .0115 245 ---- ---- ---- ---- .0135 -.0005 .0140 250 ---- ---- ---- ---- .0155 -.0010 .0165 255 ---- ---- ---- ---- .0180 -.0010 .0190 260 ---- ---- ---- ---- .0210 -.0010 .0220 265 ---- ---- ---- ---- .0240 -.0015 .0255 270 ---- ---- ---- ---- .0270 -.0025 .0295 275 ---- ---- ---- ---- .0310 -.0025 .0335 280 ---- ---- ---- ---- .0350 -.0035 .0385 285 ---- ---- ---- ---- .0395 -.0040 .0435 290 ---- ---- .0490A .0490A .0445 -.0050 .0495 295 ---- ---- .0545A .0545A .0500 -.0055 .0555 300 ---- ---- .0600A .0600A .0560 -.0065 .0625 305 ---- ---- .0665A .0665A .0625 -.0075 .0700 310 ---- ---- .0735A .0735A .0695 -.0085 .0780 315 ---- ---- .0815A .0815A .0770 -.0095 .0865 320 ---- ---- .0900A .0900A .0855 -.0105 .0960 325 ---- ---- .0990A .0990A .0945 -.0115 .1060 330 ---- ---- .1085A .1085A .1040 -.0125 .1165 335 ---- ---- .1195A .1195A .1145 -.0135 .1280 340 ---- ---- .1305A .1305A .1255 -.0150 .1405 345 ---- ---- .1430A .1430A .1375 -.0160 .1535 350 ---- ---- .1560A .1560A .1505 -.0165 .1670 355 ---- ---- .1700A .1700A .1645 -.0170 .1815 360 ---- ---- .1845A .1845A .1790 -.0180 .1970 365 ---- ---- .2000A .2000A .1945 -.0190 .2135 370 ---- ---- .2170A .2170A .2115 -.0190 .2305 375 ---- ---- .2345A .2345A .2290 -.0195 .2485 380 ---- ---- .2530A .2530A .2475 -.0200 .2675 385 ---- ---- .2725A .2725A .2665 -.0210 .2875 390 ---- ---- .2930A .2930A .2870 -.0210 .3080 395 ---- ---- .3145A .3145A .3085 -.0215 .3300 400 ---- ---- .3370A .3370A .3310 -.0215 .3525 405 ---- ---- .3605A .3605A .3545 -.0220 .3765 410 ---- ---- .3850A .3850A .3785 -.0230 .4015 415 ---- .4280B .4105A .4280B .4040 -.0230 .4270 420 ---- .4560B .4365A .4560B .4305 -.0235 .4540 425 ---- .4845B .4635A .4845B .4575 -.0240 .4815 430 ---- .5140B .4920A .5135B .4855 -.0250 .5105 435 ---- .5440B .5205A .5440B .5145 -.0255 .5400 440 ---- .5750B .5505A .5750B .5445 -.0260 .5705 445 ---- .6070B .5810A .6070B .5750 -.0270 .6020 450 ---- .6400B .6125A .6400B .6065 -.0275 .6340 455 ---- .6735B .6450A .6735B .6390 -.0285 .6675 460 ---- .7080B .6780A .7080B .6720 -.0290 .7010 465 ---- .7430B .7120A .7430B .7060 -.0300 .7360 470 ---- .7785B .7465A .7785B .7410 -.0300 .7710 475 ---- .8150B .7815A .8150B .7760 -.0310 .8070 480 ---- .8525B .8175A .8525B .8125 -.0315 .8440 485 ---- .8900B .8540A .8900B .8490 -.0320 .8810 490 ---- .9285B .8915A .9285B .8865 -.0325 .9190 495 ---- .9675B .9295A .9675B .9245 -.0330 .9575 500 ---- 1.0075B .9680A 1.0075B .9635 -.0330 .9965 505 ---- 1.0475B 1.0070A 1.0475B 1.0025 -.0335 1.0360 510 ---- 1.0885B 1.0465A 1.0885B 1.0425 -.0340 1.0765 515 ---- 1.1295B 1.0865A 1.1295B 1.0825 -.0345 1.1170 520 ---- 1.1715B 1.1275A 1.1715B 1.1235 -.0345 1.1580 525 ---- ---- 1.1685A 1.1685A 1.1650 -.0345 1.1995 530 ---- 1.2565B 1.2100A 1.2565B 1.2065 -.0350 1.2415 535 ---- ---- ---- ---- 1.2485 -.0350 1.2835 540 ---- 1.3430B 1.2950A 1.3430B 1.2915 -.0350 1.3265 545 ---- ---- ---- ---- 1.3345 -.0350 1.3695 550 ---- 1.4310B 1.3810A 1.4310B 1.3780 -.0350 1.4130 555 ---- ---- ---- ---- 1.4215 -.0355 1.4570 560 ---- 1.5205B 1.4685A 1.5205B 1.4660 -.0350 1.5010 565 ---- ---- ---- ---- 1.5105 -.0350 1.5455 570 ---- 1.6110B 1.5575A 1.6110B 1.5550 -.0355 1.5905 575 ---- ---- ---- ---- 1.6000 -.0355 1.6355 580 ---- 1.7025B 1.6480A 1.7025B 1.6455 -.0355 1.6810 600 ---- 1.8890B 1.8320A 1.8890B 1.8300 -.0350 1.8650 625 ---- ---- ---- ---- 2.0655 -.0355 2.1010 650 ---- 2.3680B 2.3070A 2.3680B 2.3065 -.0350 2.3415 675 ---- ---- ---- ---- 2.5515 -.0350 2.5865 700 ---- ---- ---- ---- 2.8000 -.0355 2.8355 725 ---- ---- ---- ---- 3.0500 -.0355 3.0855 750 ---- ---- ---- ---- 3.3000 -.0355 3.3355 775 ---- ---- ---- ---- 3.5500 -.0355 3.5855 800 ---- ---- ---- ---- 3.8000 -.0355 3.8355 825 ---- ---- ---- ---- 4.0500 -.0355 4.0855 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 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0035 UNCH .0035 220 ---- ---- ---- ---- .0075 -.0005 .0080 225 ---- ---- ---- ---- .0090 -.0005 .0095 230 ---- ---- ---- ---- .0105 -.0010 .0115 235 ---- ---- ---- ---- .0125 -.0010 .0135 240 ---- ---- ---- ---- .0145 -.0015 .0160 245 ---- ---- ---- ---- .0170 -.0015 .0185 250 ---- ---- ---- ---- .0195 -.0020 .0215 255 ---- ---- ---- ---- .0225 -.0020 .0245 260 ---- ---- ---- ---- .0255 -.0030 .0285 265 ---- ---- ---- ---- .0290 -.0035 .0325 270 ---- ---- ---- ---- .0330 -.0040 .0370 275 ---- ---- ---- ---- .0375 -.0045 .0420 280 ---- ---- ---- ---- .0425 -.0045 .0470 285 ---- ---- ---- ---- .0475 -.0055 .0530 290 ---- ---- ---- ---- .0535 -.0060 .0595 295 ---- ---- .0660A .0660A .0595 -.0070 .0665 300 ---- ---- .0725A .0725A .0665 -.0075 .0740 305 ---- ---- .0800A .0800A .0735 -.0090 .0825 310 ---- ---- .0880A .0880A .0815 -.0095 .0910 315 ---- ---- .0965A .0965A .0900 -.0105 .1005 320 ---- ---- .1060A .1060A .0990 -.0115 .1105 325 ---- ---- .1155A .1155A .1090 -.0125 .1215 330 ---- ---- .1265A .1265A .1195 -.0130 .1325 335 ---- ---- .1380A .1380A .1310 -.0140 .1450 340 ---- ---- .1500A .1500A .1430 -.0150 .1580 345 ---- ---- .1630A .1630A .1560 -.0155 .1715 350 ---- ---- .1770A .1770A .1695 -.0165 .1860 355 ---- ---- .1915A .1915A .1840 -.0170 .2010 360 ---- ---- .2070A .2070A .1995 -.0175 .2170 365 ---- ---- .2230A .2230A .2160 -.0175 .2335 370 ---- ---- .2405A .2405A .2330 -.0185 .2515 375 ---- ---- .2585A .2585A .2510 -.0190 .2700 380 ---- ---- .2775A .2775A .2700 -.0190 .2890 385 ---- ---- .2975A .2975A .2900 -.0195 .3095 390 ---- ---- .3185A .3185A .3105 -.0200 .3305 395 ---- ---- .3405A .3405A .3325 -.0200 .3525 400 ---- ---- .3635A .3635A .3550 -.0205 .3755 405 ---- ---- .3870A .3870A .3785 -.0210 .3995 410 ---- ---- .4115A .4115A .4030 -.0215 .4245 415 ---- ---- .4370A .4370A .4285 -.0220 .4505 420 ---- .4775B .4635A .4775B .4550 -.0220 .4770 425 ---- .5060B .4910A .5060B .4820 -.0230 .5050 430 ---- .5350B .5190A .5350B .5100 -.0235 .5335 435 ---- .5655B .5475A .5655B .5390 -.0240 .5630 440 ---- .5960B .5775A .5960B .5685 -.0250 .5935 445 ---- .6280B .6080A .6280B .5990 -.0255 .6245 450 ---- .6605B .6390A .6605B .6305 -.0260 .6565 455 ---- .6935B .6710A .6935B .6625 -.0270 .6895 460 ---- .7275B .7040A .7275B .6955 -.0275 .7230 465 ---- .7625B .7375A .7625B .7290 -.0285 .7575 470 ---- .7975B .7715A .7975B .7635 -.0290 .7925 475 ---- .8335B .8065A .8335B .7985 -.0295 .8280 480 ---- .8705B .8420A .8705B .8345 -.0300 .8645 485 ---- .9080B .8780A .9080B .8705 -.0310 .9015 490 ---- .9455B .9145A .9455B .9075 -.0315 .9390 495 ---- .9845B .9520A .9845B .9450 -.0320 .9770 500 ---- 1.0235B .9900A 1.0235B .9835 -.0320 1.0155 505 ---- 1.0630B 1.0285A 1.0630B 1.0220 -.0325 1.0545 510 ---- 1.1035B 1.0675A 1.1035B 1.0615 -.0330 1.0945 515 ---- 1.1440B 1.1070A 1.1440B 1.1010 -.0335 1.1345 520 ---- 1.1850B 1.1470A 1.1850B 1.1415 -.0335 1.1750 525 ---- 1.2270B 1.1880A 1.2270B 1.1820 -.0340 1.2160 530 ---- 1.2690B 1.2290A 1.2690B 1.2235 -.0340 1.2575 535 ---- ---- ---- ---- 1.2650 -.0340 1.2990 540 ---- 1.3545B 1.3120A 1.3545B 1.3070 -.0345 1.3415 545 ---- ---- ---- ---- 1.3495 -.0345 1.3840 550 ---- 1.4415B 1.3970A 1.4415B 1.3925 -.0345 1.4270 555 ---- ---- ---- ---- 1.4355 -.0350 1.4705 560 ---- 1.5300B 1.4835A 1.5300B 1.4790 -.0350 1.5140 565 ---- ---- ---- ---- 1.5230 -.0350 1.5580 570 ---- 1.6195B 1.5715A 1.6195B 1.5675 -.0350 1.6025 575 ---- ---- ---- ---- 1.6120 -.0350 1.6470 580 ---- 1.7105B 1.6605A 1.7105B 1.6570 -.0350 1.6920 600 ---- 1.8945B 1.8425A 1.8945B 1.8390 -.0350 1.8740 625 ---- ---- ---- ---- 2.0725 -.0350 2.1075 650 ---- 2.3700B 2.3130A 2.3700B 2.3110 -.0350 2.3460 675 ---- ---- ---- ---- 2.5540 -.0350 2.5890 700 ---- ---- ---- ---- 2.8005 -.0350 2.8355 725 ---- ---- ---- ---- 3.0500 -.0355 3.0855 750 ---- ---- ---- ---- 3.3000 -.0355 3.3355 775 ---- ---- ---- ---- 3.5500 -.0355 3.5855 800 ---- ---- ---- ---- 3.8000 -.0355 3.8355 825 ---- ---- ---- ---- 4.0500 -.0355 4.0855 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 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0050 -.0005 .0055 220 ---- ---- ---- ---- .0100 -.0010 .0110 225 ---- ---- ---- ---- .0115 -.0015 .0130 230 ---- ---- ---- ---- .0135 -.0015 .0150 235 ---- ---- ---- ---- .0155 -.0020 .0175 240 ---- ---- ---- ---- .0180 -.0025 .0205 245 ---- ---- ---- ---- .0210 -.0025 .0235 250 ---- ---- ---- ---- .0240 -.0030 .0270 255 ---- ---- ---- ---- .0275 -.0035 .0310 260 ---- ---- ---- ---- .0310 -.0045 .0355 265 ---- ---- ---- ---- .0355 -.0045 .0400 270 ---- ---- ---- ---- .0400 -.0050 .0450 275 ---- ---- ---- ---- .0450 -.0060 .0510 280 ---- ---- ---- ---- .0505 -.0065 .0570 285 ---- ---- ---- ---- .0560 -.0075 .0635 290 ---- ---- ---- ---- .0625 -.0080 .0705 295 ---- ---- ---- ---- .0695 -.0090 .0785 300 ---- ---- ---- ---- .0770 -.0095 .0865 305 ---- ---- ---- ---- .0850 -.0105 .0955 310 ---- ---- ---- ---- .0940 -.0110 .1050 315 ---- ---- ---- ---- .1030 -.0120 .1150 320 ---- ---- ---- ---- .1130 -.0130 .1260 325 ---- ---- ---- ---- .1240 -.0135 .1375 330 ---- ---- ---- ---- .1355 -.0140 .1495 335 ---- ---- ---- ---- .1475 -.0150 .1625 340 ---- ---- ---- ---- .1605 -.0155 .1760 345 ---- ---- ---- ---- .1740 -.0160 .1900 350 ---- ---- ---- ---- .1885 -.0165 .2050 355 ---- ---- ---- ---- .2035 -.0170 .2205 360 ---- ---- ---- ---- .2195 -.0175 .2370 365 ---- ---- ---- ---- .2365 -.0180 .2545 370 ---- ---- ---- ---- .2545 -.0180 .2725 375 ---- ---- ---- ---- .2730 -.0185 .2915 380 ---- ---- ---- ---- .2925 -.0185 .3110 385 ---- ---- ---- ---- .3130 -.0185 .3315 390 ---- ---- ---- ---- .3340 -.0190 .3530 395 ---- ---- ---- ---- .3560 -.0195 .3755 400 ---- ---- ---- ---- .3790 -.0195 .3985 405 ---- ---- ---- ---- .4030 -.0195 .4225 410 ---- ---- ---- ---- .4275 -.0200 .4475 415 ---- ---- ---- ---- .4530 -.0205 .4735 420 ---- ---- .5000A .5000A .4795 -.0210 .5005 425 ---- ---- .5275A .5275A .5065 -.0215 .5280 430 ---- ---- .5555A .5555A .5345 -.0220 .5565 435 ---- ---- .5840A .5840A .5630 -.0230 .5860 440 ---- ---- .6135A .6135A .5930 -.0230 .6160 445 ---- ---- .6440A .6440A .6230 -.0240 .6470 450 ---- ---- .6750A .6750A .6540 -.0250 .6790 455 ---- ---- .7065A .7065A .6860 -.0255 .7115 460 ---- ---- .7390A .7390A .7185 -.0265 .7450 465 ---- ---- .7720A .7720A .7515 -.0275 .7790 470 ---- ---- .8060A .8060A .7855 -.0280 .8135 475 ---- ---- .8405A .8405A .8200 -.0290 .8490 480 ---- ---- .8755A .8755A .8555 -.0295 .8850 485 ---- ---- .9110A .9110A .8910 -.0305 .9215 490 ---- ---- .9475A .9475A .9275 -.0310 .9585 495 ---- ---- .9840A .9840A .9645 -.0315 .9960 500 ---- ---- 1.0215A 1.0215A 1.0025 -.0320 1.0345 505 ---- ---- 1.0595A 1.0595A 1.0405 -.0325 1.0730 510 ---- ---- 1.0980A 1.0980A 1.0790 -.0335 1.1125 515 ---- ---- 1.1370A 1.1370A 1.1185 -.0335 1.1520 520 ---- ---- 1.1765A 1.1765A 1.1580 -.0340 1.1920 525 ---- ---- 1.2160A 1.2160A 1.1980 -.0345 1.2325 530 ---- ---- 1.2565A 1.2565A 1.2385 -.0350 1.2735 535 ---- ---- 1.2975A 1.2975A 1.2800 -.0350 1.3150 540 ---- ---- 1.3385A 1.3385A 1.3210 -.0360 1.3570 545 ---- ---- ---- ---- 1.3630 -.0360 1.3990 550 ---- ---- 1.4225A 1.4225A 1.4055 -.0360 1.4415 555 ---- ---- ---- ---- 1.4480 -.0365 1.4845 560 ---- 1.5285B 1.5075A 1.5285B 1.4910 -.0365 1.5275 565 ---- ---- ---- ---- 1.5345 -.0365 1.5710 570 ---- 1.6180B 1.5940A 1.6180B 1.5780 -.0370 1.6150 575 ---- ---- ---- ---- 1.6220 -.0370 1.6590 580 ---- 1.7080B 1.6820A 1.7080B 1.6665 -.0370 1.7035 600 ---- 1.8915B 1.8610A 1.8915B 1.8470 -.0365 1.8835 625 ---- ---- ---- ---- 2.0780 -.0365 2.1145 650 ---- 2.3635B 2.3265A 2.3635B 2.3145 -.0365 2.3510 675 ---- ---- ---- ---- 2.5560 -.0360 2.5920 700 ---- 2.8485B 2.8100A 2.8485B 2.8010 -.0360 2.8370 725 ---- ---- ---- ---- 3.0500 -.0355 3.0855 750 ---- ---- ---- ---- 3.3000 -.0355 3.3355 775 ---- ---- ---- ---- 3.5500 -.0355 3.5855 800 ---- ---- ---- ---- 3.8000 -.0355 3.8355 825 ---- ---- ---- ---- 4.0500 -.0355 4.0855 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 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 -.0010 .0025 200 ---- ---- ---- ---- .0045 -.0025 .0070 220 ---- ---- ---- ---- .0100 -.0040 .0140 225 ---- ---- ---- ---- .0120 -.0045 .0165 230 ---- ---- ---- ---- .0140 -.0050 .0190 235 ---- ---- ---- ---- .0165 -.0055 .0220 240 ---- ---- ---- ---- .0190 -.0060 .0250 245 ---- ---- ---- ---- .0225 -.0060 .0285 250 ---- ---- ---- ---- .0260 -.0065 .0325 255 ---- ---- ---- ---- .0295 -.0075 .0370 260 ---- ---- ---- ---- .0340 -.0080 .0420 265 ---- ---- ---- ---- .0385 -.0085 .0470 270 ---- ---- ---- ---- .0435 -.0095 .0530 275 ---- ---- ---- ---- .0495 -.0095 .0590 280 ---- ---- ---- ---- .0555 -.0100 .0655 285 ---- ---- ---- ---- .0620 -.0110 .0730 290 ---- ---- ---- ---- .0695 -.0110 .0805 295 ---- ---- ---- ---- .0770 -.0120 .0890 300 ---- ---- ---- ---- .0855 -.0125 .0980 305 ---- ---- ---- ---- .0945 -.0130 .1075 310 ---- ---- ---- ---- .1045 -.0130 .1175 315 ---- ---- ---- ---- .1145 -.0135 .1280 320 ---- ---- ---- ---- .1255 -.0140 .1395 325 ---- ---- ---- ---- .1370 -.0145 .1515 330 ---- ---- ---- ---- .1495 -.0150 .1645 335 ---- ---- ---- ---- .1625 -.0150 .1775 340 ---- ---- ---- ---- .1765 -.0150 .1915 345 ---- ---- ---- ---- .1910 -.0155 .2065 350 ---- ---- ---- ---- .2060 -.0160 .2220 355 ---- ---- ---- ---- .2220 -.0160 .2380 360 ---- ---- ---- ---- .2390 -.0160 .2550 365 ---- ---- ---- ---- .2565 -.0165 .2730 370 ---- ---- ---- ---- .2745 -.0170 .2915 375 ---- ---- ---- ---- .2940 -.0165 .3105 380 ---- ---- ---- ---- .3135 -.0175 .3310 385 ---- ---- ---- ---- .3345 -.0170 .3515 390 ---- ---- ---- ---- .3555 -.0180 .3735 395 ---- ---- ---- ---- .3780 -.0180 .3960 400 ---- ---- ---- ---- .4010 -.0190 .4200 405 ---- ---- ---- ---- .4250 -.0190 .4440 410 ---- ---- ---- ---- .4495 -.0200 .4695 415 ---- ---- ---- ---- .4750 -.0205 .4955 420 ---- ---- ---- ---- .5010 -.0215 .5225 425 ---- ---- ---- ---- .5280 -.0225 .5505 430 ---- ---- ---- ---- .5560 -.0235 .5795 435 ---- ---- ---- ---- .5845 -.0245 .6090 440 ---- ---- ---- ---- .6140 -.0250 .6390 445 ---- ---- ---- ---- .6440 -.0265 .6705 450 ---- ---- ---- ---- .6750 -.0270 .7020 455 ---- ---- ---- ---- .7065 -.0280 .7345 460 ---- ---- ---- ---- .7390 -.0290 .7680 465 ---- ---- ---- ---- .7720 -.0300 .8020 470 ---- ---- ---- ---- .8055 -.0310 .8365 475 ---- ---- ---- ---- .8400 -.0315 .8715 480 ---- ---- ---- ---- .8750 -.0325 .9075 485 ---- ---- ---- ---- .9105 -.0335 .9440 490 ---- ---- ---- ---- .9465 -.0345 .9810 495 ---- ---- ---- ---- .9835 -.0350 1.0185 500 ---- ---- ---- ---- 1.0205 -.0360 1.0565 505 ---- ---- ---- ---- 1.0585 -.0365 1.0950 510 ---- ---- ---- ---- 1.0970 -.0370 1.1340 515 ---- ---- ---- ---- 1.1360 -.0375 1.1735 520 ---- ---- ---- ---- 1.1750 -.0385 1.2135 525 ---- ---- ---- ---- 1.2150 -.0390 1.2540 530 ---- ---- ---- ---- 1.2555 -.0390 1.2945 535 ---- ---- ---- ---- 1.2960 -.0395 1.3355 540 ---- ---- ---- ---- 1.3370 -.0400 1.3770 545 ---- ---- ---- ---- 1.3790 -.0400 1.4190 550 ---- ---- ---- ---- 1.4210 -.0400 1.4610 555 ---- ---- ---- ---- 1.4630 -.0405 1.5035 560 ---- ---- ---- ---- 1.5060 -.0405 1.5465 565 ---- ---- ---- ---- 1.5490 -.0410 1.5900 570 ---- ---- ---- ---- 1.5925 -.0410 1.6335 575 ---- ---- ---- ---- 1.6360 -.0410 1.6770 600 ---- ---- ---- ---- 1.8590 -.0410 1.9000 625 ---- ---- ---- ---- 2.0890 -.0405 2.1295 650 ---- ---- ---- ---- 2.3240 -.0400 2.3640 675 ---- ---- ---- ---- 2.5640 -.0385 2.6025 700 ---- ---- ---- ---- 2.8080 -.0380 2.8460 725 ---- ---- ---- ---- 3.0555 -.0370 3.0925 750 ---- ---- ---- ---- 3.3055 -.0365 3.3420 775 ---- ---- ---- ---- 3.5555 -.0365 3.5920 800 ---- ---- ---- ---- 3.8055 -.0365 3.8420 825 ---- ---- ---- ---- 4.0555 -.0365 4.0920 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 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0020 -.0015 .0035 200 ---- ---- ---- ---- .0060 -.0035 .0095 220 ---- ---- ---- ---- .0125 -.0050 .0175 225 ---- ---- ---- ---- .0145 -.0060 .0205 230 ---- ---- ---- ---- .0170 -.0065 .0235 235 ---- ---- ---- ---- .0200 -.0070 .0270 240 ---- ---- ---- ---- .0230 -.0075 .0305 245 ---- ---- ---- ---- .0265 -.0080 .0345 250 ---- ---- ---- ---- .0305 -.0085 .0390 255 ---- ---- ---- ---- .0345 -.0095 .0440 260 ---- ---- ---- ---- .0395 -.0100 .0495 265 ---- ---- ---- ---- .0445 -.0110 .0555 270 ---- ---- ---- ---- .0505 -.0110 .0615 275 ---- ---- ---- ---- .0565 -.0120 .0685 280 ---- ---- ---- ---- .0630 -.0125 .0755 285 ---- ---- ---- ---- .0705 -.0130 .0835 290 ---- ---- ---- ---- .0780 -.0140 .0920 295 ---- ---- ---- ---- .0865 -.0145 .1010 300 ---- ---- ---- ---- .0955 -.0150 .1105 305 ---- ---- ---- ---- .1050 -.0155 .1205 310 ---- ---- ---- ---- .1155 -.0155 .1310 315 ---- ---- ---- ---- .1260 -.0165 .1425 320 ---- ---- ---- ---- .1375 -.0170 .1545 325 ---- ---- ---- ---- .1500 -.0170 .1670 330 ---- ---- ---- ---- .1630 -.0170 .1800 335 ---- ---- ---- ---- .1765 -.0175 .1940 340 ---- ---- ---- ---- .1905 -.0180 .2085 345 ---- ---- ---- ---- .2055 -.0185 .2240 350 ---- ---- ---- ---- .2215 -.0185 .2400 355 ---- ---- ---- ---- .2380 -.0185 .2565 360 ---- ---- ---- ---- .2550 -.0190 .2740 4 365 ---- ---- ---- ---- .2730 -.0190 .2920 370 ---- ---- ---- ---- .2915 -.0195 .3110 375 ---- ---- ---- ---- .3110 -.0195 .3305 380 ---- ---- ---- ---- .3315 -.0195 .3510 385 ---- ---- ---- ---- .3525 -.0195 .3720 390 ---- ---- ---- ---- .3740 -.0200 .3940 395 ---- ---- ---- ---- .3965 -.0205 .4170 400 ---- ---- ---- ---- .4200 -.0205 .4405 405 ---- ---- ---- ---- .4440 -.0210 .4650 410 ---- ---- ---- ---- .4685 -.0220 .4905 415 ---- ---- ---- ---- .4945 -.0225 .5170 420 ---- ---- ---- ---- .5210 -.0230 .5440 425 ---- ---- ---- ---- .5480 -.0235 .5715 430 ---- ---- ---- ---- .5760 -.0245 .6005 435 ---- ---- ---- ---- .6045 -.0250 .6295 440 ---- ---- ---- ---- .6340 -.0260 .6600 445 ---- ---- ---- ---- .6640 -.0265 .6905 450 ---- ---- ---- ---- .6950 -.0275 .7225 455 ---- ---- ---- ---- .7265 -.0280 .7545 460 ---- ---- ---- ---- .7590 -.0285 .7875 465 ---- ---- ---- ---- .7920 -.0295 .8215 470 ---- ---- ---- ---- .8255 -.0300 .8555 475 ---- ---- ---- ---- .8595 -.0310 .8905 480 ---- ---- ---- ---- .8945 -.0315 .9260 485 ---- ---- ---- ---- .9295 -.0325 .9620 490 ---- ---- ---- ---- .9655 -.0335 .9990 495 ---- ---- ---- ---- 1.0020 -.0340 1.0360 500 ---- ---- ---- ---- 1.0390 -.0345 1.0735 505 ---- ---- ---- ---- 1.0770 -.0345 1.1115 510 ---- ---- ---- ---- 1.1150 -.0355 1.1505 515 ---- ---- ---- ---- 1.1535 -.0360 1.1895 520 ---- ---- ---- ---- 1.1925 -.0365 1.2290 525 ---- ---- ---- ---- 1.2320 -.0370 1.2690 530 ---- ---- ---- ---- 1.2715 -.0375 1.3090 535 ---- ---- ---- ---- 1.3120 -.0380 1.3500 540 ---- ---- ---- ---- 1.3525 -.0385 1.3910 545 ---- ---- ---- ---- 1.3935 -.0390 1.4325 550 ---- ---- ---- ---- 1.4350 -.0390 1.4740 555 ---- ---- ---- ---- 1.4770 -.0395 1.5165 560 ---- ---- ---- ---- 1.5190 -.0395 1.5585 565 ---- ---- ---- ---- 1.5615 -.0400 1.6015 570 ---- ---- ---- ---- 1.6045 -.0400 1.6445 575 ---- ---- ---- ---- 1.6475 -.0405 1.6880 600 ---- ---- ---- ---- 1.8680 -.0410 1.9090 625 ---- ---- ---- ---- 2.0950 -.0415 2.1365 650 ---- ---- ---- ---- 2.3280 -.0410 2.3690 675 ---- ---- ---- ---- 2.5660 -.0405 2.6065 700 ---- ---- ---- ---- 2.8085 -.0395 2.8480 725 ---- ---- ---- ---- 3.0555 -.0375 3.0930 750 ---- ---- ---- ---- 3.3055 -.0365 3.3420 775 ---- ---- ---- ---- 3.5555 -.0365 3.5920 800 ---- ---- ---- ---- 3.8055 -.0365 3.8420 825 ---- ---- ---- ---- 4.0555 -.0365 4.0920 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0035 -.0015 .0050 200 ---- ---- ---- ---- .0095 -.0025 .0120 220 ---- ---- ---- ---- .0180 -.0040 .0220 225 ---- ---- ---- ---- .0205 -.0045 .0250 230 ---- ---- ---- ---- .0235 -.0050 .0285 235 ---- ---- ---- ---- .0270 -.0055 .0325 240 ---- ---- ---- ---- .0310 -.0060 .0370 245 ---- ---- ---- ---- .0350 -.0065 .0415 250 ---- ---- ---- ---- .0395 -.0070 .0465 255 ---- ---- ---- ---- .0445 -.0075 .0520 260 ---- ---- ---- ---- .0500 -.0080 .0580 265 ---- ---- ---- ---- .0560 -.0085 .0645 270 ---- ---- ---- ---- .0625 -.0085 .0710 275 ---- ---- ---- ---- .0690 -.0095 .0785 280 ---- ---- ---- ---- .0765 -.0100 .0865 285 ---- ---- ---- ---- .0845 -.0105 .0950 290 ---- ---- ---- ---- .0930 -.0110 .1040 295 ---- ---- ---- ---- .1020 -.0115 .1135 300 ---- ---- ---- ---- .1115 -.0120 .1235 305 ---- ---- ---- ---- .1215 -.0130 .1345 310 ---- ---- ---- ---- .1325 -.0130 .1455 315 ---- ---- ---- ---- .1440 -.0135 .1575 320 ---- ---- ---- ---- .1560 -.0140 .1700 325 ---- ---- ---- ---- .1685 -.0145 .1830 330 ---- ---- ---- ---- .1820 -.0150 .1970 335 ---- ---- ---- ---- .1960 -.0155 .2115 340 ---- ---- ---- ---- .2105 -.0160 .2265 345 ---- ---- ---- ---- .2260 -.0160 .2420 350 ---- ---- ---- ---- .2420 -.0165 .2585 355 ---- ---- ---- ---- .2590 -.0165 .2755 360 ---- ---- ---- ---- .2765 -.0170 .2935 365 ---- ---- ---- ---- .2950 -.0170 .3120 370 ---- ---- ---- ---- .3140 -.0170 .3310 375 ---- ---- ---- ---- .3340 -.0170 .3510 380 ---- ---- ---- ---- .3545 -.0170 .3715 385 ---- ---- ---- ---- .3760 -.0170 .3930 390 ---- ---- ---- ---- .3980 -.0175 .4155 395 ---- ---- ---- ---- .4205 -.0180 .4385 400 ---- ---- ---- ---- .4440 -.0180 .4620 405 ---- ---- ---- ---- .4685 -.0185 .4870 410 ---- ---- ---- ---- .4935 -.0185 .5120 415 ---- ---- ---- ---- .5195 -.0190 .5385 420 ---- ---- ---- ---- .5460 -.0195 .5655 425 ---- ---- ---- ---- .5730 -.0205 .5935 430 ---- ---- ---- ---- .6010 -.0210 .6220 435 ---- ---- ---- ---- .6300 -.0210 .6510 440 ---- ---- ---- ---- .6590 -.0220 .6810 445 ---- ---- ---- ---- .6890 -.0230 .7120 450 ---- ---- ---- ---- .7200 -.0235 .7435 455 ---- ---- ---- ---- .7515 -.0240 .7755 460 ---- ---- ---- ---- .7835 -.0245 .8080 465 ---- ---- ---- ---- .8160 -.0255 .8415 470 ---- ---- ---- ---- .8490 -.0265 .8755 475 ---- ---- ---- ---- .8830 -.0275 .9105 480 ---- ---- ---- ---- .9175 -.0280 .9455 485 ---- ---- ---- ---- .9525 -.0290 .9815 490 ---- ---- ---- ---- .9880 -.0295 1.0175 495 ---- ---- ---- ---- 1.0245 -.0300 1.0545 500 ---- ---- ---- ---- 1.0610 -.0310 1.0920 505 ---- ---- ---- ---- 1.0980 -.0315 1.1295 510 ---- ---- ---- ---- 1.1355 -.0325 1.1680 515 ---- ---- ---- ---- 1.1740 -.0330 1.2070 520 ---- ---- ---- ---- 1.2125 -.0335 1.2460 525 ---- ---- ---- ---- 1.2515 -.0340 1.2855 530 ---- ---- ---- ---- 1.2910 -.0345 1.3255 535 ---- ---- ---- ---- 1.3310 -.0350 1.3660 540 ---- ---- ---- ---- 1.3710 -.0355 1.4065 545 ---- ---- ---- ---- 1.4120 -.0355 1.4475 550 ---- ---- ---- ---- 1.4530 -.0360 1.4890 555 ---- ---- ---- ---- 1.4945 -.0365 1.5310 575 ---- ---- ---- ---- 1.6640 -.0370 1.7010 600 ---- ---- ---- ---- 1.8825 -.0375 1.9200 625 ---- ---- ---- ---- 2.1075 -.0380 2.1455 650 ---- ---- ---- ---- 2.3385 -.0380 2.3765 675 ---- ---- ---- ---- 2.5740 -.0380 2.6120 700 ---- ---- ---- ---- 2.8140 -.0375 2.8515 725 ---- ---- ---- ---- 3.0580 -.0370 3.0950 750 ---- ---- ---- ---- 3.3055 -.0365 3.3420 775 ---- ---- ---- ---- 3.5555 -.0365 3.5920 800 ---- ---- ---- ---- 3.8055 -.0365 3.8420 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0040 -.0005 .0045 175 ---- ---- ---- ---- .0090 -.0015 .0105 200 ---- ---- ---- ---- .0185 -.0025 .0210 225 ---- ---- ---- ---- .0340 -.0035 .0375 230 ---- ---- ---- ---- .0380 -.0035 .0415 235 ---- ---- ---- ---- .0420 -.0040 .0460 240 ---- ---- ---- ---- .0465 -.0045 .0510 245 ---- ---- ---- ---- .0515 -.0050 .0565 250 ---- ---- ---- ---- .0565 -.0055 .0620 255 ---- ---- ---- ---- .0625 -.0055 .0680 260 ---- ---- ---- ---- .0685 -.0055 .0740 265 ---- ---- ---- ---- .0745 -.0065 .0810 270 ---- ---- ---- ---- .0815 -.0065 .0880 275 ---- ---- ---- ---- .0885 -.0070 .0955 280 ---- ---- ---- ---- .0965 -.0070 .1035 285 ---- ---- ---- ---- .1045 -.0075 .1120 290 ---- ---- ---- ---- .1130 -.0080 .1210 295 ---- ---- ---- ---- .1220 -.0085 .1305 300 ---- ---- ---- ---- .1315 -.0090 .1405 305 ---- ---- ---- ---- .1415 -.0095 .1510 310 ---- ---- ---- ---- .1525 -.0100 .1625 315 ---- ---- ---- ---- .1635 -.0105 .1740 320 ---- ---- ---- ---- .1755 -.0110 .1865 325 ---- ---- ---- ---- .1880 -.0110 .1990 330 ---- ---- ---- ---- .2015 -.0115 .2130 335 ---- ---- ---- ---- .2150 -.0120 .2270 340 ---- ---- ---- ---- .2295 -.0125 .2420 345 ---- ---- ---- ---- .2450 -.0125 .2575 350 ---- ---- ---- ---- .2610 -.0130 .2740 355 ---- ---- ---- ---- .2775 -.0140 .2915 360 ---- ---- ---- ---- .2950 -.0145 .3095 365 ---- ---- ---- ---- .3135 -.0145 .3280 370 ---- ---- ---- ---- .3325 -.0150 .3475 375 ---- ---- ---- ---- .3525 -.0150 .3675 380 ---- ---- ---- ---- .3730 -.0160 .3890 385 ---- ---- ---- ---- .3940 -.0165 .4105 390 ---- ---- ---- ---- .4165 -.0170 .4335 395 ---- ---- ---- ---- .4390 -.0175 .4565 400 ---- ---- ---- ---- .4630 -.0180 .4810 405 ---- ---- ---- ---- .4875 -.0185 .5060 410 ---- ---- ---- ---- .5125 -.0190 .5315 415 ---- ---- ---- ---- .5385 -.0195 .5580 420 ---- ---- ---- ---- .5650 -.0205 .5855 425 ---- ---- ---- ---- .5925 -.0210 .6135 430 ---- ---- ---- ---- .6210 -.0210 .6420 435 ---- ---- ---- ---- .6495 -.0220 .6715 440 ---- ---- ---- ---- .6795 -.0220 .7015 445 ---- ---- ---- ---- .7095 -.0230 .7325 450 ---- ---- ---- ---- .7405 -.0235 .7640 455 ---- ---- ---- ---- .7720 -.0240 .7960 460 ---- ---- ---- ---- .8045 -.0240 .8285 465 ---- ---- ---- ---- .8370 -.0250 .8620 470 ---- ---- ---- ---- .8705 -.0255 .8960 475 ---- ---- ---- ---- .9045 -.0260 .9305 480 ---- ---- ---- ---- .9390 -.0265 .9655 485 ---- ---- ---- ---- .9745 -.0265 1.0010 490 ---- ---- ---- ---- 1.0100 -.0275 1.0375 495 ---- ---- ---- ---- 1.0460 -.0280 1.0740 500 ---- ---- ---- ---- 1.0830 -.0280 1.1110 505 ---- ---- ---- ---- 1.1200 -.0285 1.1485 510 ---- ---- ---- ---- 1.1575 -.0290 1.1865 515 ---- ---- ---- ---- 1.1960 -.0290 1.2250 520 ---- ---- ---- ---- 1.2345 -.0295 1.2640 525 ---- ---- ---- ---- 1.2730 -.0305 1.3035 530 ---- ---- ---- ---- 1.3125 -.0305 1.3430 535 ---- ---- ---- ---- 1.3525 -.0305 1.3830 540 ---- ---- ---- ---- 1.3925 -.0310 1.4235 545 ---- ---- ---- ---- 1.4330 -.0315 1.4645 550 ---- ---- ---- ---- 1.4740 -.0315 1.5055 555 ---- ---- ---- ---- 1.5150 -.0320 1.5470 575 ---- ---- ---- ---- 1.6830 -.0330 1.7160 600 ---- ---- ---- ---- 1.9000 -.0335 1.9335 625 ---- ---- ---- ---- 2.1235 -.0335 2.1570 650 ---- ---- ---- ---- 2.3525 -.0340 2.3865 675 ---- ---- ---- ---- 2.5860 -.0350 2.6210 700 ---- ---- ---- ---- 2.8240 -.0355 2.8595 725 ---- ---- ---- ---- 3.0665 -.0355 3.1020 750 ---- ---- ---- ---- 3.3120 -.0360 3.3480 775 ---- ---- ---- ---- 3.5610 -.0365 3.5975 800 ---- ---- ---- ---- 3.8110 -.0365 3.8475 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0025 UNCH .0025 125 ---- ---- ---- ---- .0060 -.0005 .0065 150 ---- ---- ---- ---- .0130 -.0010 .0140 175 ---- ---- ---- ---- .0230 -.0015 .0245 200 ---- ---- ---- ---- .0375 -.0025 .0400 225 ---- ---- ---- ---- .0570 -.0035 .0605 230 ---- ---- ---- ---- .0620 -.0035 .0655 235 ---- ---- ---- ---- .0665 -.0040 .0705 240 ---- ---- ---- ---- .0715 -.0040 .0755 245 ---- ---- ---- ---- .0770 -.0040 .0810 250 ---- ---- ---- ---- .0825 -.0045 .0870 255 ---- ---- ---- ---- .0880 -.0050 .0930 260 ---- ---- ---- ---- .0940 -.0055 .0995 265 ---- ---- ---- ---- .1005 -.0055 .1060 270 ---- ---- ---- ---- .1070 -.0060 .1130 275 ---- ---- ---- ---- .1140 -.0060 .1200 280 ---- ---- ---- ---- .1210 -.0065 .1275 285 ---- ---- ---- ---- .1290 -.0065 .1355 290 ---- ---- ---- ---- .1370 -.0070 .1440 295 ---- ---- ---- ---- .1455 -.0075 .1530 300 ---- ---- ---- ---- .1545 -.0080 .1625 305 ---- ---- ---- ---- .1640 -.0080 .1720 310 ---- ---- ---- ---- .1735 -.0090 .1825 315 ---- ---- ---- ---- .1840 -.0095 .1935 320 ---- ---- ---- ---- .1955 -.0095 .2050 325 ---- ---- ---- ---- .2070 -.0100 .2170 330 ---- ---- ---- ---- .2195 -.0105 .2300 335 ---- ---- ---- ---- .2325 -.0110 .2435 340 ---- ---- ---- ---- .2465 -.0115 .2580 345 ---- ---- ---- ---- .2615 -.0115 .2730 350 ---- ---- ---- ---- .2770 -.0120 .2890 355 ---- ---- ---- ---- .2935 -.0125 .3060 360 ---- ---- ---- ---- .3105 -.0135 .3240 365 ---- ---- ---- ---- .3290 -.0135 .3425 370 ---- ---- ---- ---- .3480 -.0145 .3625 375 ---- ---- ---- ---- .3680 -.0150 .3830 380 ---- ---- ---- ---- .3890 -.0155 .4045 385 ---- ---- ---- ---- .4105 -.0160 .4265 390 ---- ---- ---- ---- .4335 -.0165 .4500 395 ---- ---- ---- ---- .4570 -.0170 .4740 400 ---- ---- ---- ---- .4815 -.0170 .4985 405 ---- ---- ---- ---- .5065 -.0180 .5245 410 ---- ---- ---- ---- .5325 -.0185 .5510 415 ---- ---- ---- ---- .5595 -.0190 .5785 420 ---- ---- ---- ---- .5870 -.0195 .6065 425 ---- ---- ---- ---- .6155 -.0200 .6355 430 ---- ---- ---- ---- .6450 -.0200 .6650 435 ---- ---- ---- ---- .6750 -.0205 .6955 440 ---- ---- ---- ---- .7055 -.0215 .7270 445 ---- ---- ---- ---- .7370 -.0215 .7585 450 ---- ---- ---- ---- .7695 -.0220 .7915 455 ---- ---- ---- ---- .8020 -.0225 .8245 460 ---- ---- ---- ---- .8355 -.0230 .8585 465 ---- ---- ---- ---- .8700 -.0230 .8930 470 ---- ---- ---- ---- .9045 -.0240 .9285 475 ---- ---- ---- ---- .9400 -.0240 .9640 480 ---- ---- ---- ---- .9760 -.0245 1.0005 485 ---- ---- ---- ---- 1.0125 -.0250 1.0375 490 ---- ---- ---- ---- 1.0495 -.0255 1.0750 495 ---- ---- ---- ---- 1.0875 -.0255 1.1130 500 ---- ---- ---- ---- 1.1255 -.0255 1.1510 505 ---- ---- ---- ---- 1.1640 -.0260 1.1900 510 ---- ---- ---- ---- 1.2030 ---- ---- 515 ---- ---- ---- ---- 1.2425 ---- ---- 525 ---- ---- ---- ---- 1.3225 -.0275 1.3500 550 ---- ---- ---- ---- 1.5295 -.0285 1.5580 575 ---- ---- ---- ---- 1.7435 -.0295 1.7730 600 ---- ---- ---- ---- 1.9635 -.0300 1.9935 625 ---- ---- ---- ---- 2.1880 -.0305 2.2185 650 ---- ---- ---- ---- 2.4160 -.0320 2.4480 675 ---- ---- ---- ---- 2.6480 -.0320 2.6800 700 ---- ---- ---- ---- 2.8825 -.0325 2.9150 725 ---- ---- ---- ---- 3.1190 -.0335 3.1525 750 ---- ---- ---- ---- 3.3580 -.0335 3.3915 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 -.0005 .0040 125 ---- ---- ---- ---- .0085 -.0005 .0090 150 ---- ---- ---- ---- .0170 -.0010 .0180 175 ---- ---- ---- ---- .0290 -.0015 .0305 200 ---- ---- ---- ---- .0450 -.0030 .0480 225 ---- ---- ---- ---- .0665 -.0035 .0700 230 ---- ---- ---- ---- .0710 -.0040 .0750 235 ---- ---- ---- ---- .0760 -.0045 .0805 240 ---- ---- ---- ---- .0815 -.0045 .0860 245 ---- ---- ---- ---- .0870 -.0045 .0915 250 ---- ---- ---- ---- .0930 -.0045 .0975 255 ---- ---- ---- ---- .0990 -.0050 .1040 260 ---- ---- ---- ---- .1050 -.0055 .1105 265 ---- ---- ---- ---- .1115 -.0060 .1175 270 ---- ---- ---- ---- .1185 -.0060 .1245 275 ---- ---- ---- ---- .1260 -.0060 .1320 280 ---- ---- ---- ---- .1335 -.0065 .1400 285 ---- ---- ---- ---- .1415 -.0070 .1485 290 ---- ---- ---- ---- .1495 -.0075 .1570 295 ---- ---- ---- ---- .1585 -.0080 .1665 300 ---- ---- ---- ---- .1680 -.0080 .1760 305 ---- ---- ---- ---- .1775 -.0085 .1860 310 ---- ---- ---- ---- .1880 -.0090 .1970 315 ---- ---- ---- ---- .1990 -.0090 .2080 320 ---- ---- ---- ---- .2105 -.0095 .2200 325 ---- ---- ---- ---- .2225 -.0100 .2325 330 ---- ---- ---- ---- .2355 -.0105 .2460 335 ---- ---- ---- ---- .2490 -.0110 .2600 340 ---- ---- ---- ---- .2630 -.0120 .2750 345 ---- ---- ---- ---- .2785 -.0120 .2905 350 ---- ---- ---- ---- .2940 -.0130 .3070 355 ---- ---- ---- ---- .3110 -.0130 .3240 360 ---- ---- ---- ---- .3290 -.0135 .3425 365 ---- ---- ---- ---- .3475 -.0140 .3615 370 ---- ---- ---- ---- .3670 -.0145 .3815 375 ---- ---- ---- ---- .3870 -.0150 .4020 380 ---- ---- ---- ---- .4085 -.0155 .4240 385 ---- ---- ---- ---- .4305 -.0160 .4465 390 ---- ---- ---- ---- .4530 -.0165 .4695 395 ---- ---- ---- ---- .4770 -.0170 .4940 400 ---- ---- ---- ---- .5015 -.0175 .5190 405 ---- ---- ---- ---- .5270 -.0180 .5450 410 ---- ---- ---- ---- .5530 -.0185 .5715 415 ---- ---- ---- ---- .5800 -.0185 .5985 420 ---- ---- ---- ---- .6075 -.0195 .6270 425 ---- ---- ---- ---- .6360 -.0195 .6555 430 ---- ---- ---- ---- .6650 -.0205 .6855 435 ---- ---- ---- ---- .6950 -.0205 .7155 440 ---- ---- ---- ---- .7255 -.0210 .7465 445 ---- ---- ---- ---- .7565 -.0220 .7785 450 ---- ---- ---- ---- .7885 -.0220 .8105 455 ---- ---- ---- ---- .8215 -.0220 .8435 460 ---- ---- ---- ---- .8545 -.0230 .8775 465 ---- ---- ---- ---- .8885 -.0230 .9115 470 ---- ---- ---- ---- .9230 -.0235 .9465 475 ---- ---- ---- ---- .9580 -.0240 .9820 480 ---- ---- ---- ---- .9935 -.0245 1.0180 485 ---- ---- ---- ---- 1.0295 -.0250 1.0545 490 ---- ---- ---- ---- 1.0665 -.0250 1.0915 495 ---- ---- ---- ---- 1.1035 -.0255 1.1290 500 ---- ---- ---- ---- 1.1410 -.0260 1.1670 505 ---- ---- ---- ---- 1.1795 -.0255 1.2050 510 ---- ---- ---- ---- 1.2180 ---- ---- 515 ---- ---- ---- ---- 1.2570 ---- ---- 525 ---- ---- ---- ---- 1.3360 -.0270 1.3630 550 ---- ---- ---- ---- 1.5405 -.0280 1.5685 575 ---- ---- ---- ---- 1.7525 -.0290 1.7815 600 ---- ---- ---- ---- 1.9700 -.0300 2.0000 625 ---- ---- ---- ---- 2.1925 -.0310 2.2235 650 ---- ---- ---- ---- 2.4195 -.0315 2.4510 675 ---- ---- ---- ---- 2.6500 -.0320 2.6820 700 ---- ---- ---- ---- 2.8830 -.0330 2.9160 725 ---- ---- ---- ---- 3.1195 -.0330 3.1525 750 ---- ---- ---- ---- 3.3575 -.0340 3.3915 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0100 -.0010 .0110 150 ---- ---- ---- ---- .0195 -.0010 .0205 175 ---- ---- ---- ---- .0330 -.0020 .0350 200 ---- ---- ---- ---- .0510 -.0030 .0540 225 ---- ---- ---- ---- .0740 -.0040 .0780 230 ---- ---- ---- ---- .0795 -.0040 .0835 235 ---- ---- ---- ---- .0850 -.0040 .0890 240 ---- ---- ---- ---- .0905 -.0045 .0950 245 ---- ---- ---- ---- .0965 -.0050 .1015 250 ---- ---- ---- ---- .1025 -.0055 .1080 255 ---- ---- ---- ---- .1090 -.0055 .1145 260 ---- ---- ---- ---- .1155 -.0060 .1215 265 ---- ---- ---- ---- .1225 -.0060 .1285 270 ---- ---- ---- ---- .1300 -.0060 .1360 275 ---- ---- ---- ---- .1375 -.0065 .1440 280 ---- ---- ---- ---- .1450 -.0070 .1520 285 ---- ---- ---- ---- .1535 -.0070 .1605 290 ---- ---- ---- ---- .1620 -.0075 .1695 295 ---- ---- ---- ---- .1710 -.0080 .1790 300 ---- ---- ---- ---- .1805 -.0080 .1885 305 ---- ---- ---- ---- .1900 -.0090 .1990 310 ---- ---- ---- ---- .2005 -.0095 .2100 315 ---- ---- ---- ---- .2115 -.0095 .2210 320 ---- ---- ---- ---- .2230 -.0100 .2330 325 ---- ---- ---- ---- .2350 -.0105 .2455 330 ---- ---- ---- ---- .2480 -.0110 .2590 335 ---- ---- ---- ---- .2615 -.0115 .2730 340 ---- ---- ---- ---- .2760 -.0120 .2880 345 ---- ---- ---- ---- .2915 -.0120 .3035 350 ---- ---- ---- ---- .3075 -.0125 .3200 355 ---- ---- ---- ---- .3245 -.0130 .3375 360 ---- ---- ---- ---- .3420 -.0135 .3555 365 ---- ---- ---- ---- .3610 -.0140 .3750 370 ---- ---- ---- ---- .3805 -.0145 .3950 375 ---- ---- ---- ---- .4010 -.0150 .4160 380 ---- ---- ---- ---- .4225 -.0155 .4380 385 ---- ---- ---- ---- .4445 -.0160 .4605 390 ---- ---- ---- ---- .4675 -.0165 .4840 395 ---- ---- ---- ---- .4915 -.0170 .5085 400 ---- ---- ---- ---- .5165 -.0175 .5340 405 ---- ---- ---- ---- .5420 -.0180 .5600 410 ---- ---- ---- ---- .5685 -.0185 .5870 415 ---- ---- ---- ---- .5955 -.0190 .6145 420 ---- ---- ---- ---- .6235 -.0190 .6425 425 ---- ---- ---- ---- .6520 -.0200 .6720 430 ---- ---- ---- ---- .6815 -.0200 .7015 435 ---- ---- ---- ---- .7115 -.0205 .7320 440 ---- ---- ---- ---- .7425 -.0210 .7635 445 ---- ---- ---- ---- .7740 -.0215 .7955 450 ---- ---- ---- ---- .8060 -.0220 .8280 455 ---- ---- ---- ---- .8390 -.0220 .8610 460 ---- ---- ---- ---- .8725 -.0225 .8950 465 ---- ---- ---- ---- .9065 -.0230 .9295 470 ---- ---- ---- ---- .9410 -.0235 .9645 475 ---- ---- ---- ---- .9765 -.0235 1.0000 480 ---- ---- ---- ---- 1.0125 -.0240 1.0365 485 ---- ---- ---- ---- 1.0485 -.0245 1.0730 490 ---- ---- ---- ---- 1.0855 -.0250 1.1105 495 ---- ---- ---- ---- 1.1230 -.0250 1.1480 500 ---- ---- ---- ---- 1.1610 -.0250 1.1860 505 ---- ---- ---- ---- 1.1990 -.0260 1.2250 510 ---- ---- ---- ---- 1.2380 ---- ---- 515 ---- ---- ---- ---- 1.2770 ---- ---- 525 ---- ---- ---- ---- 1.3570 -.0265 1.3835 550 ---- ---- ---- ---- 1.5620 -.0275 1.5895 575 ---- ---- ---- ---- 1.7745 -.0285 1.8030 600 ---- ---- ---- ---- 1.9920 -.0300 2.0220 625 ---- ---- ---- ---- 2.2150 -.0305 2.2455 650 ---- ---- ---- ---- 2.4415 -.0310 2.4725 675 ---- ---- ---- ---- 2.6715 -.0315 2.7030 700 ---- ---- ---- ---- 2.9045 -.0320 2.9365 725 ---- ---- ---- ---- 3.1395 -.0330 3.1725 750 ---- ---- ---- ---- 3.3770 -.0330 3.4100 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 -.0005 .0065 125 ---- ---- ---- ---- .0130 -.0005 .0135 150 ---- ---- ---- ---- .0235 -.0015 .0250 175 ---- ---- ---- ---- .0385 -.0025 .0410 200 ---- ---- ---- ---- .0580 -.0030 .0610 225 ---- ---- ---- ---- .0820 -.0045 .0865 230 ---- ---- ---- ---- .0875 -.0045 .0920 235 ---- ---- ---- ---- .0935 -.0045 .0980 240 ---- ---- ---- ---- .0990 -.0050 .1040 245 ---- ---- ---- ---- .1050 -.0055 .1105 250 ---- ---- ---- ---- .1115 -.0055 .1170 255 ---- ---- ---- ---- .1180 -.0060 .1240 260 ---- ---- ---- ---- .1250 -.0060 .1310 265 ---- ---- ---- ---- .1320 -.0065 .1385 270 ---- ---- ---- ---- .1395 -.0065 .1460 275 ---- ---- ---- ---- .1470 -.0070 .1540 280 ---- ---- ---- ---- .1550 -.0075 .1625 285 ---- ---- ---- ---- .1635 -.0080 .1715 290 ---- ---- ---- ---- .1725 -.0080 .1805 295 ---- ---- ---- ---- .1820 -.0080 .1900 300 ---- ---- ---- ---- .1915 -.0085 .2000 305 ---- ---- ---- ---- .2020 -.0090 .2110 310 ---- ---- ---- ---- .2125 -.0095 .2220 315 ---- ---- ---- ---- .2240 -.0095 .2335 320 ---- ---- ---- ---- .2360 -.0100 .2460 325 ---- ---- ---- ---- .2485 -.0105 .2590 330 ---- ---- ---- ---- .2615 -.0110 .2725 335 ---- ---- ---- ---- .2755 -.0115 .2870 340 ---- ---- ---- ---- .2905 -.0120 .3025 345 ---- ---- ---- ---- .3060 -.0125 .3185 350 ---- ---- ---- ---- .3225 -.0125 .3350 355 ---- ---- ---- ---- .3395 -.0135 .3530 360 ---- ---- ---- ---- .3575 -.0140 .3715 365 ---- ---- ---- ---- .3765 -.0145 .3910 370 ---- ---- ---- ---- .3965 -.0150 .4115 375 ---- ---- ---- ---- .4175 -.0150 .4325 380 ---- ---- ---- ---- .4390 -.0155 .4545 385 ---- ---- ---- ---- .4615 -.0160 .4775 390 ---- ---- ---- ---- .4845 -.0165 .5010 395 ---- ---- ---- ---- .5085 -.0170 .5255 400 ---- ---- ---- ---- .5335 -.0175 .5510 405 ---- ---- ---- ---- .5595 -.0180 .5775 410 ---- ---- ---- ---- .5860 -.0180 .6040 415 ---- ---- ---- ---- .6130 -.0190 .6320 420 ---- ---- ---- ---- .6410 -.0195 .6605 425 ---- ---- ---- ---- .6700 -.0195 .6895 430 ---- ---- ---- ---- .6990 -.0205 .7195 435 ---- ---- ---- ---- .7295 -.0205 .7500 440 ---- ---- ---- ---- .7605 -.0210 .7815 445 ---- ---- ---- ---- .7920 -.0215 .8135 450 ---- ---- ---- ---- .8240 -.0220 .8460 455 ---- ---- ---- ---- .8570 -.0220 .8790 460 ---- ---- ---- ---- .8905 -.0225 .9130 465 ---- ---- ---- ---- .9245 -.0230 .9475 470 ---- ---- ---- ---- .9595 -.0230 .9825 475 ---- ---- ---- ---- .9950 -.0235 1.0185 480 ---- ---- ---- ---- 1.0305 -.0240 1.0545 485 ---- ---- ---- ---- 1.0670 -.0240 1.0910 490 ---- ---- ---- ---- 1.1040 -.0245 1.1285 495 ---- ---- ---- ---- 1.1415 -.0245 1.1660 500 ---- ---- ---- ---- 1.1790 -.0255 1.2045 505 ---- ---- ---- ---- 1.2175 -.0255 1.2430 510 ---- ---- ---- ---- 1.2565 ---- ---- 515 ---- ---- ---- ---- 1.2955 ---- ---- 525 ---- ---- ---- ---- 1.3750 -.0265 1.4015 550 ---- ---- ---- ---- 1.5800 -.0275 1.6075 575 ---- ---- ---- ---- 1.7920 -.0285 1.8205 600 ---- ---- ---- ---- 2.0095 -.0295 2.0390 625 ---- ---- ---- ---- 2.2320 -.0300 2.2620 650 ---- ---- ---- ---- 2.4580 -.0310 2.4890 675 ---- ---- ---- ---- 2.6875 -.0315 2.7190 700 ---- ---- ---- ---- 2.9200 -.0320 2.9520 725 ---- ---- ---- ---- 3.1545 -.0325 3.1870 750 ---- ---- ---- ---- 3.3915 -.0330 3.4245 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 -.0005 .0020 100 ---- ---- ---- ---- .0055 UNCH .0055 125 ---- ---- ---- ---- .0120 -.0010 .0130 150 ---- ---- ---- ---- .0230 -.0010 .0240 175 ---- ---- ---- ---- .0380 -.0020 .0400 200 ---- ---- ---- ---- .0580 -.0030 .0610 225 ---- ---- ---- ---- .0835 -.0045 .0880 230 ---- ---- ---- ---- .0895 -.0045 .0940 235 ---- ---- ---- ---- .0955 -.0045 .1000 240 ---- ---- ---- ---- .1020 -.0050 .1070 245 ---- ---- ---- ---- .1085 -.0050 .1135 250 ---- ---- ---- ---- .1150 -.0055 .1205 255 ---- ---- ---- ---- .1220 -.0060 .1280 260 ---- ---- ---- ---- .1295 -.0060 .1355 265 ---- ---- ---- ---- .1370 -.0065 .1435 270 ---- ---- ---- ---- .1450 -.0070 .1520 275 ---- ---- ---- ---- .1535 -.0070 .1605 280 ---- ---- ---- ---- .1620 -.0075 .1695 285 ---- ---- ---- ---- .1710 -.0080 .1790 290 ---- ---- ---- ---- .1805 -.0080 .1885 295 ---- ---- ---- ---- .1905 -.0085 .1990 300 ---- ---- ---- ---- .2010 -.0090 .2100 305 ---- ---- ---- ---- .2120 -.0090 .2210 310 ---- ---- ---- ---- .2230 -.0100 .2330 315 ---- ---- ---- ---- .2350 -.0100 .2450 320 ---- ---- ---- ---- .2475 -.0105 .2580 325 ---- ---- ---- ---- .2610 -.0105 .2715 330 ---- ---- ---- ---- .2745 -.0115 .2860 335 ---- ---- ---- ---- .2890 -.0120 .3010 340 ---- ---- ---- ---- .3045 -.0120 .3165 345 ---- ---- ---- ---- .3205 -.0125 .3330 350 ---- ---- ---- ---- .3375 -.0130 .3505 355 ---- ---- ---- ---- .3550 -.0135 .3685 360 ---- ---- ---- ---- .3735 -.0135 .3870 365 ---- ---- ---- ---- .3925 -.0145 .4070 370 ---- ---- ---- ---- .4125 -.0150 .4275 375 ---- ---- ---- ---- .4335 -.0155 .4490 380 ---- ---- ---- ---- .4550 -.0160 .4710 385 ---- ---- ---- ---- .4780 -.0160 .4940 390 ---- ---- ---- ---- .5010 -.0165 .5175 395 ---- ---- ---- ---- .5250 -.0175 .5425 400 ---- ---- ---- ---- .5500 -.0175 .5675 405 ---- ---- ---- ---- .5760 -.0180 .5940 410 ---- ---- ---- ---- .6025 -.0180 .6205 415 ---- ---- ---- ---- .6295 -.0190 .6485 420 ---- ---- ---- ---- .6575 -.0190 .6765 425 ---- ---- ---- ---- .6860 -.0195 .7055 430 ---- ---- ---- ---- .7155 -.0200 .7355 435 ---- ---- ---- ---- .7455 -.0205 .7660 440 ---- ---- ---- ---- .7760 -.0210 .7970 445 ---- ---- ---- ---- .8075 -.0215 .8290 450 ---- ---- ---- ---- .8395 -.0220 .8615 455 ---- ---- ---- ---- .8725 -.0220 .8945 460 ---- ---- ---- ---- .9055 -.0225 .9280 465 ---- ---- ---- ---- .9395 -.0230 .9625 470 ---- ---- ---- ---- .9740 -.0230 .9970 475 ---- ---- ---- ---- 1.0090 -.0235 1.0325 480 ---- ---- ---- ---- 1.0445 -.0240 1.0685 485 ---- ---- ---- ---- 1.0805 -.0240 1.1045 490 ---- ---- ---- ---- 1.1170 -.0245 1.1415 495 ---- ---- ---- ---- 1.1540 -.0250 1.1790 500 ---- ---- ---- ---- 1.1915 -.0250 1.2165 505 ---- ---- ---- ---- 1.2295 -.0255 1.2550 510 ---- ---- ---- ---- 1.2680 ---- ---- 515 ---- ---- ---- ---- 1.3065 ---- ---- 525 ---- ---- ---- ---- 1.3855 -.0260 1.4115 550 ---- ---- ---- ---- 1.5875 -.0275 1.6150 575 ---- ---- ---- ---- 1.7965 -.0285 1.8250 600 ---- ---- ---- ---- 2.0115 -.0290 2.0405 625 ---- ---- ---- ---- 2.2310 -.0300 2.2610 650 ---- ---- ---- ---- 2.4550 -.0305 2.4855 675 ---- ---- ---- ---- 2.6825 -.0315 2.7140 700 ---- ---- ---- ---- 2.9130 -.0320 2.9450 725 ---- ---- ---- ---- 3.1465 -.0325 3.1790 750 ---- ---- ---- ---- 3.3820 -.0330 3.4150 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 -.0005 .0025 100 ---- ---- ---- ---- .0065 -.0005 .0070 125 ---- ---- ---- ---- .0145 -.0010 .0155 150 ---- ---- ---- ---- .0265 -.0015 .0280 175 ---- ---- ---- ---- .0435 -.0025 .0460 200 ---- ---- ---- ---- .0655 -.0035 .0690 225 ---- ---- ---- ---- .0930 -.0045 .0975 250 ---- ---- ---- ---- .1265 -.0055 .1320 260 ---- ---- ---- ---- .1415 -.0060 .1475 265 ---- ---- ---- ---- .1490 -.0070 .1560 270 ---- ---- ---- ---- .1575 -.0070 .1645 275 ---- ---- ---- ---- .1660 -.0075 .1735 280 ---- ---- ---- ---- .1750 -.0075 .1825 285 ---- ---- ---- ---- .1840 -.0080 .1920 290 ---- ---- ---- ---- .1940 -.0080 .2020 295 ---- ---- ---- ---- .2040 -.0085 .2125 300 ---- ---- ---- ---- .2145 -.0090 .2235 305 ---- ---- ---- ---- .2255 -.0095 .2350 310 ---- ---- ---- ---- .2370 -.0095 .2465 315 ---- ---- ---- ---- .2490 -.0100 .2590 320 ---- ---- ---- ---- .2615 -.0105 .2720 325 ---- ---- ---- ---- .2745 -.0110 .2855 330 ---- ---- ---- ---- .2885 -.0115 .3000 335 ---- ---- ---- ---- .3030 -.0120 .3150 340 ---- ---- ---- ---- .3185 -.0125 .3310 345 ---- ---- ---- ---- .3345 -.0130 .3475 350 ---- ---- ---- ---- .3515 -.0130 .3645 355 ---- ---- ---- ---- .3695 -.0135 .3830 360 ---- ---- ---- ---- .3880 -.0140 .4020 365 ---- ---- ---- ---- .4075 -.0145 .4220 370 ---- ---- ---- ---- .4275 -.0150 .4425 375 ---- ---- ---- ---- .4490 -.0150 .4640 380 ---- ---- ---- ---- .4710 -.0155 .4865 385 ---- ---- ---- ---- .4935 -.0165 .5100 390 ---- ---- ---- ---- .5170 -.0170 .5340 395 ---- ---- ---- ---- .5415 -.0170 .5585 400 ---- ---- ---- ---- .5670 -.0175 .5845 405 ---- ---- ---- ---- .5925 -.0180 .6105 410 ---- ---- ---- ---- .6195 -.0185 .6380 415 ---- ---- ---- ---- .6470 -.0185 .6655 420 ---- ---- ---- ---- .6750 -.0195 .6945 425 ---- ---- ---- ---- .7040 -.0195 .7235 430 ---- ---- ---- ---- .7335 -.0200 .7535 435 ---- ---- ---- ---- .7640 -.0205 .7845 440 ---- ---- ---- ---- .7950 -.0205 .8155 445 ---- ---- ---- ---- .8265 -.0210 .8475 450 ---- ---- ---- ---- .8585 -.0215 .8800 455 ---- ---- ---- ---- .8915 -.0220 .9135 460 ---- ---- ---- ---- .9250 -.0220 .9470 465 ---- ---- ---- ---- .9590 -.0225 .9815 470 ---- ---- ---- ---- .9935 -.0230 1.0165 475 ---- ---- ---- ---- 1.0285 -.0235 1.0520 480 ---- ---- ---- ---- 1.0640 -.0235 1.0875 485 ---- ---- ---- ---- 1.1000 -.0240 1.1240 490 ---- ---- ---- ---- 1.1365 -.0245 1.1610 495 ---- ---- ---- ---- 1.1735 -.0245 1.1980 500 ---- ---- ---- ---- 1.2110 -.0250 1.2360 505 ---- ---- ---- ---- 1.2490 -.0250 1.2740 510 ---- ---- ---- ---- 1.2870 ---- ---- 515 ---- ---- ---- ---- 1.3255 ---- ---- 525 ---- ---- ---- ---- 1.4035 -.0265 1.4300 550 ---- ---- ---- ---- 1.6045 -.0270 1.6315 575 ---- ---- ---- ---- 1.8115 -.0285 1.8400 600 ---- ---- ---- ---- 2.0250 -.0290 2.0540 625 ---- ---- ---- ---- 2.2430 -.0300 2.2730 650 ---- ---- ---- ---- 2.4655 -.0305 2.4960 675 ---- ---- ---- ---- 2.6920 -.0310 2.7230 700 ---- ---- ---- ---- 2.9215 -.0315 2.9530 725 ---- ---- ---- ---- 3.1540 -.0320 3.1860 750 ---- ---- ---- ---- 3.3890 -.0325 3.4215 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0085 -.0005 .0090 125 ---- ---- ---- ---- .0175 -.0010 .0185 150 ---- ---- ---- ---- .0315 -.0015 .0330 175 ---- ---- ---- ---- .0500 -.0030 .0530 200 ---- ---- ---- ---- .0740 -.0035 .0775 225 ---- ---- ---- ---- .1030 -.0050 .1080 250 ---- ---- ---- ---- .1380 -.0060 .1440 275 ---- ---- ---- ---- .1785 -.0075 .1860 280 ---- ---- ---- ---- .1875 -.0075 .1950 285 ---- ---- ---- ---- .1970 -.0080 .2050 290 ---- ---- ---- ---- .2065 -.0085 .2150 295 ---- ---- ---- ---- .2165 -.0090 .2255 300 ---- ---- ---- ---- .2275 -.0090 .2365 305 ---- ---- ---- ---- .2385 -.0095 .2480 310 ---- ---- ---- ---- .2500 -.0100 .2600 315 ---- ---- ---- ---- .2620 -.0105 .2725 320 ---- ---- ---- ---- .2750 -.0105 .2855 325 ---- ---- ---- ---- .2880 -.0110 .2990 330 ---- ---- ---- ---- .3020 -.0115 .3135 335 ---- ---- ---- ---- .3170 -.0120 .3290 340 ---- ---- ---- ---- .3325 -.0120 .3445 345 ---- ---- ---- ---- .3485 -.0130 .3615 350 ---- ---- ---- ---- .3655 -.0135 .3790 355 ---- ---- ---- ---- .3835 -.0140 .3975 360 ---- ---- ---- ---- .4025 -.0140 .4165 365 ---- ---- ---- ---- .4220 -.0145 .4365 370 ---- ---- ---- ---- .4425 -.0150 .4575 375 ---- ---- ---- ---- .4640 -.0155 .4795 380 ---- ---- ---- ---- .4860 -.0160 .5020 385 ---- ---- ---- ---- .5090 -.0160 .5250 390 ---- ---- ---- ---- .5325 -.0170 .5495 395 ---- ---- ---- ---- .5570 -.0175 .5745 400 ---- ---- ---- ---- .5825 -.0175 .6000 405 ---- ---- ---- ---- .6085 -.0180 .6265 410 ---- ---- ---- ---- .6350 -.0185 .6535 415 ---- ---- ---- ---- .6625 -.0190 .6815 420 ---- ---- ---- ---- .6905 -.0190 .7095 425 ---- ---- ---- ---- .7195 -.0195 .7390 430 ---- ---- ---- ---- .7485 -.0200 .7685 435 ---- ---- ---- ---- .7790 -.0200 .7990 440 ---- ---- ---- ---- .8095 -.0210 .8305 445 ---- ---- ---- ---- .8410 -.0210 .8620 450 ---- ---- ---- ---- .8730 -.0215 .8945 455 ---- ---- ---- ---- .9055 -.0220 .9275 460 ---- ---- ---- ---- .9390 -.0220 .9610 465 ---- ---- ---- ---- .9725 -.0225 .9950 470 ---- ---- ---- ---- 1.0070 -.0225 1.0295 475 ---- ---- ---- ---- 1.0415 -.0235 1.0650 480 ---- ---- ---- ---- 1.0770 -.0235 1.1005 485 ---- ---- ---- ---- 1.1130 -.0235 1.1365 490 ---- ---- ---- ---- 1.1495 -.0240 1.1735 495 ---- ---- ---- ---- 1.1860 -.0245 1.2105 500 ---- ---- ---- ---- 1.2235 -.0245 1.2480 505 ---- ---- ---- ---- 1.2610 -.0250 1.2860 510 ---- ---- ---- ---- 1.2990 ---- ---- 515 ---- ---- ---- ---- 1.3375 ---- ---- 525 ---- ---- ---- ---- 1.4160 -.0260 1.4420 550 ---- ---- ---- ---- 1.6175 -.0270 1.6445 575 ---- ---- ---- ---- 1.8260 -.0280 1.8540 600 ---- ---- ---- ---- 2.0400 -.0290 2.0690 625 ---- ---- ---- ---- 2.2590 -.0295 2.2885 650 ---- ---- ---- ---- 2.4820 -.0305 2.5125 675 ---- ---- ---- ---- 2.7090 -.0305 2.7395 700 ---- ---- ---- ---- 2.9385 -.0315 2.9700 725 ---- ---- ---- ---- 3.1710 -.0320 3.2030 750 ---- ---- ---- ---- 3.4055 -.0325 3.4380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2170 2731 40772 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 91.25A ---- ---- ---- 67500 ---- ---- ---- 64.25A ---- ---- ---- 70000 ---- ---- ---- ---- 31.50 -1.75 33.25 50 72500 ---- ---- ---- 18.75A ---- ---- ---- 73000 ---- ---- ---- ---- 11.00 -1.75 12.75 10 75000 ---- ---- ---- 7.75A ---- ---- ---- 80000 ---- ---- ---- ---- 1.00 -.25 1.25 25 75 82500 ---- ---- ---- 1.75A ---- ---- ---- 85000 ---- ---- ---- 1.75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 92500 ---- ---- ---- ---- .25 UNCH .25 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 UNCH .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 136.00A ---- ---- ---- 67500 ---- ---- ---- 126.00A ---- ---- ---- 70000 ---- ---- ---- ---- 81.50 +3.00 78.50 50 72500 ---- ---- ---- 69.50A ---- ---- ---- 73000 ---- ---- ---- ---- 57.50 +2.50 55.00 10 75000 ---- ---- ---- 47.00A ---- ---- ---- 77500 ---- ---- ---- 33.00A ---- ---- ---- 80000 ---- ---- ---- ---- 18.25 +1.00 17.25 25 75 82500 ---- ---- ---- 13.00A ---- ---- ---- 85000 ---- ---- ---- ---- 7.00 +.25 6.75 150 87500 ---- ---- ---- 4.50A ---- ---- ---- 90000 ---- ---- ---- ---- 3.00 UNCH 3.00 75 92000 ---- ---- ---- ---- 2.25 UNCH 2.25 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.25 +.25 4.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 170.25A ---- ---- ---- 67500 ---- ---- ---- 145.25A ---- ---- ---- 70000 ---- ---- ---- ---- 111.50 +5.50 106.00 50 72500 ---- ---- ---- 106.50A ---- ---- ---- 73000 ---- ---- ---- ---- 88.75 +4.75 84.00 10 75000 ---- ---- ---- 86.00A ---- ---- ---- 80000 ---- ---- ---- ---- 47.50 +3.25 44.25 25 75 82500 ---- ---- ---- 40.50A ---- ---- ---- 85000 ---- ---- ---- ---- 28.25 +2.00 26.25 150 87500 ---- ---- ---- 22.50A ---- ---- ---- 90000 ---- ---- ---- ---- 16.00 +1.25 14.75 75 92000 ---- ---- ---- ---- 12.50 +1.00 11.50 125 95000 ---- ---- ---- ---- 8.50 +.75 7.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 123.00A ---- ---- ---- 73000 ---- ---- ---- ---- 100.25 +4.50 95.75 10 75000 ---- ---- ---- 105.00A ---- ---- ---- 77500 ---- ---- ---- 85.00A ---- ---- ---- 80000 ---- ---- ---- 66.75A ---- ---- ---- 82500 ---- ---- ---- 54.50A ---- ---- ---- 85000 ---- ---- ---- 44.50A ---- ---- ---- 87500 ---- ---- ---- 36.50A ---- ---- ---- 90000 ---- ---- ---- ---- 24.50 +1.25 23.25 25 95000 ---- ---- ---- ---- 16.50 +1.00 15.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 136.00A ---- ---- ---- 73000 ---- ---- ---- ---- 106.00 -.25 106.25 10 75000 ---- ---- ---- 118.25A ---- ---- ---- 77500 ---- ---- ---- 109.50A ---- ---- ---- 80000 ---- ---- ---- 82.50A ---- ---- ---- 82500 ---- ---- ---- 69.75A ---- ---- ---- 85000 ---- ---- ---- 59.00A ---- ---- ---- 87500 ---- ---- ---- 50.25A ---- ---- ---- 90000 ---- ---- ---- ---- 24.75 -.25 25.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.00 +1.50 29.50 25 92500 ---- ---- ---- 40.50A ---- ---- ---- 95000 ---- ---- ---- 34.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 37.75 +3.50 34.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 41.00 +2.75 38.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 46.75 +3.75 43.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 53.25 +1.75 51.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 57.25 +2.00 55.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 61.25 +2.00 59.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 2300 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 -.50 .75 50 67500 ---- ---- ---- 4.25A ---- ---- ---- 68000 ---- ---- ---- ---- 1.50 -.50 2.00 75 68500 ---- ---- ---- ---- 2.00 -.50 2.50 25 70000 ---- ---- ---- ---- 3.75 -.50 4.25 100 72500 ---- ---- ---- 17.25A ---- ---- ---- 74000 ---- ---- ---- ---- 19.25 -.50 19.75 50 75000 ---- ---- ---- ---- 26.75 UNCH 26.75 100 76000 ---- ---- ---- ---- 35.25 +.25 35.00 25 80000 ---- ---- ---- 83.25A ---- ---- ---- 82500 ---- ---- ---- 108.25A ---- ---- ---- 85000 ---- ---- ---- 133.25A ---- ---- ---- 88000 ---- ---- ---- ---- 152.00 +1.00 151.00 25 89000 ---- ---- ---- ---- 162.00 +1.00 161.00 25 90000 ---- ---- ---- 185.75A ---- ---- ---- 92500 ---- ---- ---- ---- 197.00 +1.00 196.00 50 95000 ---- ---- ---- 235.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 1.25 -.25 1.50 50 67500 ---- ---- ---- 5.75A ---- ---- ---- 68000 ---- ---- ---- ---- 3.25 -.75 4.00 75 68500 ---- ---- ---- ---- 3.75 -.75 4.50 25 70000 ---- ---- 6.25A 6.25A 5.75 -1.00 6.75 100 72500 ---- ---- ---- 12.50A ---- ---- ---- 74000 ---- ---- ---- ---- 14.50 -1.75 16.25 50 75000 ---- ---- ---- ---- 17.75 -2.00 19.75 100 76000 ---- ---- ---- ---- 21.50 -2.25 23.75 25 77500 ---- ---- ---- 33.00A ---- ---- ---- 80000 ---- ---- ---- 47.25A ---- ---- ---- 82500 ---- ---- ---- 70.00A ---- ---- ---- 85000 ---- ---- ---- 90.75A ---- ---- ---- 87500 ---- ---- ---- 113.00A ---- ---- ---- 88000 ---- ---- ---- ---- 107.75 -4.00 111.75 25 89000 ---- ---- ---- ---- 117.00 -4.00 121.00 25 90000 ---- ---- ---- 136.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .50 UNCH .50 50 65000 ---- ---- ---- ---- 3.75 -.75 4.50 50 67500 ---- ---- ---- 7.75A ---- ---- ---- 68000 ---- ---- ---- ---- 7.25 -1.00 8.25 75 68500 ---- ---- ---- ---- 8.00 -1.00 9.00 25 70000 ---- ---- 11.25A 11.25A 10.50 -1.50 12.00 150 200 72500 ---- ---- ---- 19.25A ---- ---- ---- 74000 ---- ---- ---- ---- 20.50 -2.25 22.75 50 75000 ---- ---- 25.75A 25.75A 23.75 -2.50 26.25 100 76000 ---- ---- ---- ---- 27.25 -2.75 30.00 25 80000 ---- ---- ---- 56.50A ---- ---- ---- 82500 ---- ---- ---- 64.25A ---- ---- ---- 85000 ---- ---- ---- 80.75A ---- ---- ---- 87500 ---- ---- ---- 106.75A ---- ---- ---- 88000 ---- ---- ---- ---- 97.50 -5.25 102.75 25 89000 ---- ---- ---- ---- 105.00 -5.75 110.75 25 90000 ---- ---- ---- 134.25A ---- ---- ---- 95000 ---- ---- ---- 170.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 11.00 -.75 11.75 75 68500 ---- ---- ---- ---- 11.75 -.75 12.50 25 70000 ---- ---- ---- ---- 14.25 -1.00 15.25 150 200 72500 ---- ---- ---- 22.50A ---- ---- ---- 74000 ---- ---- ---- ---- 22.75 -1.75 24.50 50 75000 ---- ---- ---- ---- 25.75 -1.50 27.25 50 77500 ---- ---- ---- 41.25A ---- ---- ---- 80000 ---- ---- ---- 53.00A ---- ---- ---- 82500 ---- ---- ---- 66.00A ---- ---- ---- 85000 ---- ---- ---- 81.50A ---- ---- ---- 87500 ---- ---- ---- 98.75A ---- ---- ---- 88000 ---- ---- ---- ---- 96.75 -4.50 101.25 25 90000 ---- ---- ---- 125.25A ---- ---- ---- 95000 ---- ---- ---- 166.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 14.25A ---- ---- ---- 68000 ---- ---- ---- ---- 11.50 UNCH 11.50 75 68500 ---- ---- ---- ---- 12.25 -.25 12.50 25 70000 ---- ---- ---- ---- 15.25 -.25 15.50 100 72500 ---- ---- ---- 27.75A ---- ---- ---- 74000 ---- ---- ---- ---- 25.25 -.25 25.50 50 75000 ---- ---- ---- ---- 28.50 -.25 28.75 50 77500 ---- ---- ---- 47.25A ---- ---- ---- 80000 ---- ---- ---- 61.50A ---- ---- ---- 82500 ---- ---- ---- 74.50A ---- ---- ---- 85000 ---- ---- ---- 89.50A ---- ---- ---- 87500 ---- ---- ---- 106.25A ---- ---- ---- 88000 ---- ---- ---- ---- 94.25 -.25 94.50 25 90000 ---- ---- ---- 129.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 17.75A ---- ---- ---- 68000 ---- ---- ---- ---- 13.75 -1.00 14.75 75 68500 ---- ---- ---- ---- 14.75 -.75 15.50 25 70000 ---- ---- ---- ---- 17.75 -1.00 18.75 100 72500 ---- ---- ---- 32.75A ---- ---- ---- 74000 ---- ---- ---- ---- 28.00 -1.50 29.50 50 75000 ---- ---- ---- ---- 31.25 -1.25 32.50 50 77500 ---- ---- ---- 48.75A ---- ---- ---- 80000 ---- ---- ---- 62.75A ---- ---- ---- 82500 ---- ---- ---- 75.25A ---- ---- ---- 85000 ---- ---- ---- 90.00A ---- ---- ---- 87500 ---- ---- ---- 106.50A ---- ---- ---- 88000 ---- ---- ---- ---- 95.50 -3.25 98.75 25 90000 ---- ---- ---- 124.25A ---- ---- ---- 92500 ---- ---- ---- 155.50A ---- ---- ---- 95000 ---- ---- ---- 175.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 17.25 -2.00 19.25 100 75000 ---- ---- ---- ---- 31.50 -3.00 34.50 50 88000 ---- ---- ---- ---- 93.00 -5.75 98.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 20.75 -1.50 22.25 100 75000 ---- ---- ---- ---- 35.75 -2.50 38.25 50 88000 ---- ---- ---- ---- 98.25 -4.50 102.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.00 -2.25 26.25 100 75000 ---- ---- ---- ---- 39.75 -3.00 42.75 50 88000 ---- ---- ---- ---- 102.00 -5.50 107.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.75 -1.25 28.00 100 75000 ---- ---- ---- ---- 42.75 -1.50 44.25 50 88000 ---- ---- ---- ---- 103.75 -2.75 106.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.75 -1.25 31.00 100 75000 ---- ---- ---- ---- 46.25 -1.50 47.75 50 88000 ---- ---- ---- ---- 107.75 -2.50 110.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.00 -1.00 34.00 100 75000 ---- ---- ---- ---- 49.75 -1.50 51.25 50 88000 ---- ---- ---- ---- 111.50 -2.50 114.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 3850 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.754 +.522 5.232 1850 ---- ---- ---- ---- 5.504 +.520 4.984 1875 ---- ---- ---- ---- 5.255 +.519 4.736 1900 ---- ---- ---- ---- 5.006 +.518 4.488 1925 ---- ---- ---- ---- 4.757 +.516 4.241 1950 ---- ---- ---- ---- 4.509 +.513 3.996 1975 ---- ---- ---- ---- 4.262 +.511 3.751 2000 ---- ---- ---- ---- 4.016 +.508 3.508 2025 ---- ---- ---- ---- 3.771 +.504 3.267 2050 ---- 3.247B ---- 3.247B 3.527 +.498 3.029 2075 ---- 3.276B ---- 3.276B 3.285 +.491 2.794 2100 ---- 3.303B ---- 3.301B 3.046 +.483 2.563 2125 ---- 3.115B ---- 3.113B 2.809 +.472 2.337 2150 ---- 2.877B ---- 2.877B 2.577 +.459 2.118 2 2 2175 ---- 2.646B ---- 2.645B 2.350 +.443 1.907 2200 ---- 2.420B ---- 2.420B 2.128 +.423 1.705 2 2 2220 ---- ---- ---- ---- 1.956 +.405 1.551 2225 ---- 2.199B ---- 2.199B 1.914 +.400 1.514 2230 ---- ---- ---- ---- 1.872 +.395 1.477 2235 ---- ---- ---- ---- 1.831 +.390 1.441 2240 ---- ---- ---- ---- 1.790 +.385 1.405 2245 ---- ---- ---- ---- 1.749 +.380 1.369 2250 ---- 1.985B ---- 1.985B 1.709 +.375 1.334 2255 ---- ---- ---- ---- 1.669 +.369 1.300 2260 ---- ---- ---- ---- 1.630 +.364 1.266 2265 ---- ---- ---- ---- 1.591 +.358 1.233 2270 ---- ---- ---- ---- 1.552 +.352 1.200 2275 ---- 1.780B ---- 1.780B 1.514 +.347 1.167 2280 ---- ---- ---- ---- 1.477 +.341 1.136 2285 ---- ---- ---- ---- 1.439 +.335 1.104 2290 ---- ---- ---- ---- 1.403 +.329 1.074 2295 ---- ---- ---- ---- 1.367 +.324 1.043 2300 ---- 1.583B ---- 1.582B 1.331 +.317 1.014 2 2 2305 ---- ---- ---- ---- 1.296 +.311 .985 2310 ---- ---- ---- ---- 1.261 +.304 .957 2315 ---- ---- ---- ---- 1.227 +.298 .929 2320 ---- ---- ---- ---- 1.193 +.292 .901 2325 ---- 1.400B ---- 1.400B 1.160 +.285 .875 2330 ---- .969B ---- .969B 1.128 +.279 .849 2335 ---- .974B ---- .973B 1.096 +.273 .823 2340 ---- .988B ---- .988B 1.064 +.266 .798 2345 ---- .996B ---- .996B 1.033 +.259 .774 2350 ---- 1.228B ---- 1.228B 1.003 +.253 .750 2355 ---- .995B ---- .995B .973 +.246 .727 2360 ---- .976B ---- .973B .944 +.239 .705 2365 ---- 1.000B ---- 1.000B .915 +.232 .683 2370 ---- 1.008B ---- 1.008B .887 +.226 .661 2375 ---- 1.070B ---- 1.070B .859 +.219 .640 2380 ---- .966B ---- .966B .832 +.212 .620 2385 ---- .986B ---- .985B .806 +.206 .600 2390 ---- .982B ---- .982B .780 +.199 .581 2395 ---- .954B ---- .953B .755 +.192 .563 2400 ---- .926B ---- .926B .731 +.187 .544 2405 ---- .900B ---- .900B .707 +.180 .527 2410 ---- .873B ---- .873B .683 +.173 .510 2415 ---- .847B ---- .847B .661 +.168 .493 2420 ---- .822B ---- .822B .639 +.162 .477 2425 ---- .797B ---- .797B .617 +.156 .461 2430 ---- .773B ---- .773B .596 +.150 .446 2435 ---- .749B ---- .749B .576 +.145 .431 2440 ---- .726B ---- .726B .557 +.140 .417 9 9 2445 ---- .704B ---- .704B .538 +.135 .403 2450 ---- .682B ---- .682B .519 +.129 .390 2455 ---- .660B ---- .660B .501 +.124 .377 2460 ---- .639B ---- .639B .484 +.120 .364 2465 ---- .619B ---- .619B .467 +.115 .352 2470 ---- .599B ---- .599B .451 +.111 .340 2475 ---- .580B ---- .580B .435 +.106 .329 2480 ---- .561B ---- .561B .420 +.102 .318 2485 ---- .542B ---- .542B .405 +.098 .307 2490 ---- .524B ---- .524B .391 +.094 .297 2495 ---- .507B ---- .507B .377 +.090 .287 2500 ---- .490B ---- .490B .363 +.086 .277 2505 ---- .474B ---- .474B .350 +.082 .268 2510 ---- .458B ---- .458B .337 +.078 .259 2515 ---- .442B ---- .442B .325 +.074 .251 2520 ---- .427B ---- .427B .313 +.071 .242 2525 ---- .413B ---- .413B .302 +.068 .234 2550 ---- .348B ---- .348B .251 +.053 .198 2575 ---- .292B ---- .292B .208 +.040 .168 1 2600 ---- .244B ---- .244B .172 +.030 .142 2625 ---- .203B ---- .203B .143 +.022 .121 2650 ---- .169B ---- .169B .119 +.016 .103 8 2675 ---- .141B ---- .141B .099 +.011 .088 2700 .092 .118B .074A .118B .083 +.008 50 .075 150 2725 ---- .098B .062A .098B .070 +.006 .064 2750 ---- .082B .053A .082B .059 +.004 .055 10 2775 ---- .069B .046A .069B .051 +.004 .047 2800 ---- .057B .040A .057B .043 +.002 .041 10 2825 ---- .048B .034A .048B .037 +.002 .035 2850 ---- .040B ---- .040B .032 +.002 .030 1 2875 ---- .034B ---- .034B .028 +.002 .026 2900 ---- .028B ---- .028B .024 +.001 .023 2925 ---- .024B ---- .024B .021 +.001 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 15 195 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .004 -.003 .007 1850 ---- ---- ---- ---- .005 -.004 .009 1875 ---- ---- ---- ---- .006 -.005 .011 1900 ---- ---- .013A .013A .008 -.006 .014 1925 ---- ---- .015A .015A .010 -.008 .018 1950 ---- ---- .017A .017A .012 -.010 .022 1975 ---- ---- .019A .019A .015 -.012 .027 2000 ---- ---- .022A .022A .019 -.015 .034 2025 ---- ---- .026A .026A .023 -.020 .043 2050 ---- ---- .032A .032A .030 -.024 .054 2 2075 ---- ---- .039A .039A .038 -.031 .069 2100 ---- ---- .048A .048A .048 -.040 .088 1 2125 ---- ---- .059A .059A .061 -.051 .112 2150 ---- ---- .073A .073A .079 -.063 .142 2175 ---- ---- .091A .091A .101 -.079 .180 2200 ---- ---- .114A .114A .129 -.099 .228 2220 ---- ---- .136A .136A .157 -.116 .273 2225 ---- ---- .142A .142A .164 -.122 .286 2230 ---- ---- .149A .149A .173 -.126 .299 2235 ---- ---- .156A .156A .181 -.131 .312 2240 ---- ---- .163A .163A .190 -.136 .326 2245 ---- ---- .170A .170A .199 -.142 .341 2250 ---- ---- .178A .178A .209 -.147 .356 2255 ---- ---- .186A .186A .219 -.152 .371 2260 ---- ---- .195A .195A .229 -.158 .387 1 2265 ---- ---- .204A .204A .240 -.164 .404 2270 ---- ---- .213A .213A .251 -.170 .421 2275 ---- ---- .223A .223A .263 -.175 .438 1 2280 ---- ---- .233A .233A .276 -.180 .456 2285 ---- ---- .243A .243A .288 -.187 .475 2290 ---- ---- .254A .254A .301 -.193 .494 2295 ---- ---- .266A .266A .315 -.199 .514 2300 ---- ---- .278A .278A .329 -.205 .534 2 2305 ---- ---- .290A .290A .344 -.211 .555 2310 ---- ---- .303A .303A .359 -.218 .577 2315 ---- ---- .316A .316A .375 -.224 .599 2320 ---- ---- .330A .330A .391 -.230 .621 1 2325 ---- ---- .344A .344A .408 -.236 .644 2330 ---- ---- .359A .359A .425 -.243 .668 2335 ---- ---- .374A .374A .443 -.250 .693 2340 ---- ---- .393A .393A .462 -.255 .717 2345 ---- ---- .409A .409A .481 -.262 .743 2350 ---- ---- .427A .427A .500 -.269 .769 2355 ---- ---- .444A .444A .520 -.276 .796 2360 .549 .549 .462A .583B .541 -.282 12 .823 2365 ---- ---- .480A .480A .562 -.289 .851 2370 ---- ---- .499A .499A .584 -.296 .880 2375 ---- ---- .519A .519A .606 -.303 .909 2380 ---- ---- .539A .539A .629 -.309 .938 2385 ---- ---- .559A .559A .652 -.316 .968 2390 ---- ---- .581A .581A .677 -.322 .999 2 2395 ---- ---- .602A .602A .701 -.329 1.030 2400 ---- ---- .625A .625A .727 -.335 1.062 1 2405 ---- ---- .647A .647A .752 -.342 1.094 2410 ---- ---- .671A .671A .779 -.348 1.127 2415 ---- ---- .695A .695A .806 -.354 1.160 2420 .740 .960 .719A .803A .834 -.360 8 1.194 2425 ---- ---- .745A .745A .862 -.366 1.228 2430 ---- ---- .770A .770A .892 -.371 1.263 2435 ---- ---- .796A .796A .921 -.377 1.298 2440 ---- ---- .823A .823A .952 -.382 1.334 2445 ---- ---- .850A .850A .982 -.388 1.370 2450 ---- ---- .878A .878A 1.014 -.392 1.406 2455 ---- ---- .907A .907A 1.046 -.397 1.443 2460 ---- ---- .936A .936A 1.079 -.401 1.480 2465 ---- ---- .965A .965A 1.112 -.406 1.518 2470 ---- ---- .995A .995A 1.145 -.411 1.556 2475 ---- ---- 1.025A 1.025A 1.179 -.416 1.595 2480 ---- ---- 1.056A 1.056A 1.214 -.420 1.634 2485 ---- ---- 1.088A 1.088A 1.249 -.424 1.673 2490 ---- ---- 1.120A 1.120A 1.284 -.428 1.712 2495 ---- ---- ---- ---- 1.320 -.432 1.752 2500 ---- ---- 1.185A 1.185A 1.357 -.436 1.793 2505 ---- ---- ---- ---- 1.394 -.439 1.833 2510 ---- ---- ---- ---- 1.431 -.443 1.874 2515 ---- ---- ---- ---- 1.468 -.447 1.915 2520 ---- ---- ---- ---- 1.507 -.450 1.957 2525 ---- ---- 1.358A 1.358A 1.545 -.454 1.999 2550 ---- ---- 1.540A 1.540A 1.743 -.469 2.212 2575 ---- ---- 1.733A 1.733A 1.950 -.481 2.431 2 2600 ---- ---- 1.934A 1.934A 2.163 -.492 2.655 2625 ---- ---- 2.142A 2.142A 2.384 -.500 2.884 2650 ---- ---- 2.357A 2.357A 2.609 -.506 3.115 2675 ---- ---- 2.579A 2.579A 2.839 -.510 3.349 2700 ---- ---- 2.804A 2.804A 3.073 -.513 3.586 2725 ---- ---- 3.033A 3.033A 3.309 -.516 3.825 2750 ---- ---- 3.267A 3.267A 3.548 -.518 4.066 2775 ---- ---- 3.504A 3.504A 3.789 -.519 4.308 2800 ---- ---- 3.742A 3.742A 4.032 -.519 4.551 2825 ---- ---- 3.983A 3.983A 4.275 -.520 4.795 2850 ---- ---- 4.223A 4.223A 4.520 -.520 5.040 2875 ---- ---- ---- ---- 4.766 -.520 5.286 2900 ---- ---- ---- ---- 5.012 -.521 5.533 2925 ---- ---- ---- ---- 5.259 -.521 5.780 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 13 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.505 ---- ---- 1875 ---- ---- ---- ---- 5.257 +.517 4.740 1900 ---- ---- ---- ---- 5.009 +.515 4.494 1925 ---- ---- ---- ---- 4.762 +.513 4.249 1950 ---- ---- ---- ---- 4.516 +.510 4.006 1975 ---- ---- ---- ---- 4.270 +.506 3.764 2000 ---- ---- ---- ---- 4.026 +.501 3.525 2025 ---- 3.647B ---- 3.631B 3.784 +.497 3.287 2050 ---- 3.651B ---- 3.651B 3.543 +.490 3.053 2075 ---- 3.611B ---- 3.609B 3.305 +.482 2.823 2100 ---- 3.373B ---- 3.372B 3.070 +.473 2.597 1 1 2125 ---- 3.137B ---- 3.137B 2.838 +.461 2.377 1 1 2150 ---- 2.907B ---- 2.907B 2.610 +.445 2.165 2175 ---- 2.680B ---- 2.680B 2.388 +.428 1.960 2200 ---- 2.458B ---- 2.458B 2.173 +.408 1.765 1 1 2225 ---- 2.244B ---- 2.244B 1.965 +.385 1.580 2250 ---- 2.037B ---- 2.037B 1.767 +.361 1.406 2255 ---- ---- ---- ---- 1.729 ---- ---- 2260 ---- ---- ---- ---- 1.691 ---- ---- 2265 ---- ---- ---- ---- 1.653 +.346 1.307 2270 ---- ---- ---- ---- 1.616 +.341 1.275 2275 ---- 1.838B ---- 1.838B 1.579 +.335 1.244 2 2 2280 ---- ---- ---- ---- 1.543 +.330 1.213 2285 ---- ---- ---- ---- 1.507 +.324 1.183 2290 ---- ---- ---- ---- 1.472 +.319 1.153 2295 ---- ---- ---- ---- 1.437 +.314 1.123 2300 ---- 1.650B ---- 1.650B 1.403 +.309 1.094 2305 ---- ---- ---- ---- 1.369 +.303 1.066 2310 ---- ---- ---- ---- 1.335 +.297 1.038 2315 ---- ---- ---- ---- 1.302 +.291 1.011 2320 ---- ---- ---- ---- 1.270 +.286 .984 2325 ---- 1.472B ---- 1.472B 1.238 +.280 .958 1 1 2330 ---- 1.077B ---- 1.077B 1.206 +.274 .932 2335 ---- 1.090B ---- 1.090B 1.175 +.268 .907 2340 ---- 1.094B ---- 1.094B 1.145 +.263 .882 2345 1.050 1.099B .963A 1.099B 1.115 +.257 1 .858 5 4 2350 ---- 1.306B ---- 1.306B 1.085 +.251 .834 4 4 2355 ---- 1.078B ---- 1.078B 1.056 +.245 .811 2360 ---- 1.113B ---- 1.113B 1.027 +.238 .789 8 8 2365 ---- 1.121B ---- 1.120B .999 +.232 .767 2370 ---- 1.092B ---- 1.092B .972 +.227 .745 2375 ---- 1.153B ---- 1.153B .944 +.220 .724 2380 ---- 1.092B ---- 1.092B .918 +.215 .703 2385 ---- 1.092B ---- 1.091B .891 +.208 .683 2390 ---- 1.067B ---- 1.067B .866 +.202 .664 2395 ---- 1.040B ---- 1.040B .841 +.196 .645 2400 ---- 1.013B ---- 1.013B .816 +.190 .626 2405 ---- .987B ---- .987B .792 +.184 .608 2410 ---- .961B ---- .961B .769 +.178 .591 2415 ---- .935B ---- .935B .746 +.172 .574 2420 ---- .910B ---- .910B .724 +.167 .557 2425 ---- .885B ---- .885B .702 +.161 .541 2430 ---- .862B ---- .862B .681 +.156 .525 2435 ---- .838B ---- .838B .661 +.151 .510 2440 ---- .815B ---- .815B .641 +.146 .495 2445 ---- .793B ---- .793B .622 +.142 .480 2450 ---- .771B ---- .770B .603 +.137 .466 2455 ---- .749B ---- .749B .585 +.132 .453 2460 ---- .728B ---- .728B .567 +.128 .439 2465 ---- .707B ---- .707B .550 +.123 .427 2470 ---- .687B ---- .687B .533 +.119 .414 2475 ---- .668B ---- .668B .517 +.115 .402 2480 ---- .649B ---- .649B .501 +.111 .390 2485 ---- .630B ---- .630B .485 +.106 .379 2500 ---- .576B ---- .576B .441 +.095 .346 2525 ---- .496B ---- .496B .375 +.076 .299 2550 ---- .425B ---- .425B .318 +.060 .258 2575 ---- .365B ---- .365B .269 +.047 .222 2600 ---- .312B ---- .312B .229 +.037 .192 2625 ---- .266B ---- .266B .194 +.028 .166 2650 ---- .226B ---- .226B .165 +.021 .144 2675 ---- .193B ---- .193B .141 +.016 .125 2700 ---- .164B .108A .164B .121 +.012 .109 2725 ---- .140B .093A .140B .103 +.008 .095 2750 ---- .120B .081A .120B .089 +.006 .083 2775 ---- .103B .070A .103B .077 +.005 .072 2800 ---- .088B .061A .088B .066 +.003 .063 2825 ---- .076B .054A .076B .058 +.002 .056 2850 ---- .065B .047A .065B .050 +.001 .049 2875 ---- .056B .042A .056B .044 +.001 .043 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 23 22 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1850 ---- ---- ---- .015A .009 ---- ---- 1875 ---- ---- .017A .017A .011 -.007 .018 1900 ---- ---- .019A .019A .014 -.009 .023 1925 ---- ---- .021A .021A .017 -.011 .028 1950 ---- ---- .025A .025A .021 -.014 .035 1975 ---- ---- .029A .029A .026 -.017 .043 2000 ---- ---- .034A .034A .032 -.021 .053 2025 ---- ---- .040A .040A .039 -.026 .065 2050 ---- ---- .048A .048A .048 -.033 .081 2075 ---- ---- .058A .058A .060 -.040 .100 2100 ---- ---- .071A .071A .074 -.050 .124 2125 ---- ---- .086A .086A .092 -.061 .153 2150 ---- ---- .104A .104A .114 -.076 .190 2175 ---- ---- .127A .127A .141 -.093 .234 2200 ---- ---- .156A .156A .175 -.113 .288 2225 ---- ---- .191A .191A .217 -.136 .353 2250 ---- ---- .233A .233A .268 -.160 .428 2255 ---- ---- ---- .243A .279 ---- ---- 2260 ---- ---- ---- .253A .291 ---- ---- 2265 .325 .325 .263A .328B .303 -.176 5 .479 2270 ---- ---- .274A .274A .316 -.181 .497 2275 .398 .398 .285A .407B .329 -.186 1 .515 2280 ---- ---- .296A .296A .343 -.191 .534 2285 ---- ---- .308A .308A .357 -.197 .554 2290 ---- ---- .320A .320A .371 -.203 .574 2295 ---- ---- .333A .333A .386 -.208 .594 2300 ---- ---- .346A .346A .402 -.213 .615 2305 ---- ---- .360A .360A .418 -.219 .637 2310 ---- ---- .374A .374A .434 -.225 .659 2315 ---- ---- .389A .389A .451 -.230 .681 5 2320 ---- ---- .404A .404A .469 -.235 .704 2325 ---- ---- .419A .419A .486 -.242 .728 2330 ---- ---- .437A .437A .505 -.247 .752 2335 ---- ---- .455A .455A .524 -.252 .776 2340 ---- ---- .472A .472A .543 -.258 .801 2345 ---- ---- .489A .489A .563 -.264 .827 2350 ---- ---- .507A .507A .583 -.270 .853 2355 ---- ---- .525A .525A .604 -.276 .880 2360 ---- ---- .544A .544A .625 -.282 .907 2365 ---- ---- .563A .563A .646 -.289 .935 2370 ---- ---- .583A .583A .669 -.294 .963 2375 ---- ---- .603A .603A .691 -.301 .992 2380 .843 .905 .624A .624A .714 -.307 2 1.021 2385 ---- ---- .646A .646A .738 -.313 1.051 2390 ---- ---- .667A .667A .762 -.320 1.082 2395 ---- ---- .690A .690A .787 -.325 1.112 2400 ---- ---- .713A .713A .812 -.332 1.144 2405 ---- ---- .736A .736A .838 -.337 1.175 2410 .843 1.006 .760A .835A .864 -.344 2 1.208 2415 ---- ---- .784A .784A .891 -.349 1.240 2420 ---- ---- .809A .809A .919 -.355 1.274 2425 ---- ---- .834A .834A .947 -.360 1.307 2430 ---- ---- .860A .860A .976 -.365 1.341 2435 ---- ---- .887A .887A 1.006 -.370 1.376 2440 ---- ---- .914A .914A 1.036 -.375 1.411 2445 ---- ---- .941A .941A 1.066 -.380 1.446 2450 ---- ---- .969A .969A 1.097 -.385 1.482 2455 ---- ---- .997A .997A 1.129 -.389 1.518 2460 ---- ---- 1.026A 1.026A 1.161 -.394 1.555 2465 ---- ---- 1.055A 1.055A 1.194 -.398 1.592 2470 ---- ---- 1.085A 1.085A 1.227 -.402 1.629 2475 ---- ---- 1.115A 1.115A 1.260 -.407 1.667 2480 ---- ---- 1.145A 1.145A 1.294 -.411 1.705 2485 ---- ---- 1.177A 1.177A 1.328 -.415 1.743 2500 ---- ---- 1.273A 1.273A 1.434 -.427 1.861 2525 ---- ---- 1.441A 1.441A 1.617 -.445 2.062 2550 ---- ---- 1.619A 1.619A 1.809 -.461 2.270 2575 ---- ---- 1.806A 1.806A 2.010 -.474 2.484 2600 ---- ---- 2.002A 2.002A 2.218 -.485 2.703 2625 ---- ---- 2.205A 2.205A 2.433 -.494 2.927 2650 ---- ---- 2.415A 2.415A 2.654 -.500 3.154 2675 ---- ---- 2.630A 2.630A 2.879 -.505 3.384 2700 ---- ---- 2.850A 2.850A 3.108 -.510 3.618 2725 ---- ---- 3.075A 3.075A 3.341 -.512 3.853 2750 ---- ---- 3.304A 3.304A 3.576 -.515 4.091 2775 ---- ---- 3.536A 3.536A 3.813 -.517 4.330 2800 ---- ---- 3.770A 3.770A 4.052 -.519 4.571 2825 ---- ---- 4.008A 4.008A 4.293 -.520 4.813 2850 ---- ---- 4.246A 4.246A 4.535 -.521 5.056 2875 ---- ---- 4.488A 4.488A 4.778 -.522 5.300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 5 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.754 +.523 6.231 1750 ---- ---- ---- ---- 6.504 +.523 5.981 1775 ---- ---- ---- ---- 6.254 +.523 5.731 1800 ---- ---- ---- ---- 6.004 +.523 5.481 1825 ---- ---- ---- ---- 5.754 +.523 5.231 1850 ---- ---- ---- ---- 5.504 +.523 4.981 1875 ---- ---- ---- ---- 5.254 +.523 4.731 1900 ---- ---- ---- ---- 5.004 +.523 4.481 1925 ---- ---- ---- ---- 4.754 +.523 4.231 1950 ---- ---- ---- ---- 4.504 +.523 3.981 1975 ---- ---- ---- ---- 4.254 +.522 3.732 2000 ---- ---- ---- ---- 4.004 +.521 3.483 2025 ---- ---- ---- ---- 3.754 +.519 3.235 2050 ---- ---- ---- ---- 3.505 +.517 2.988 2075 ---- ---- ---- ---- 3.255 +.513 2.742 2100 ---- ---- ---- ---- 3.007 +.509 2.498 2125 ---- ---- ---- ---- 2.759 +.503 2.256 2135 ---- ---- ---- ---- 2.660 +.500 2.160 2140 ---- ---- ---- ---- 2.611 +.498 2.113 2145 ---- ---- ---- ---- 2.562 +.497 2.065 2150 ---- ---- ---- ---- 2.513 +.495 2.018 2155 ---- ---- ---- ---- 2.464 +.493 1.971 2160 ---- ---- ---- ---- 2.415 +.491 1.924 2165 ---- ---- ---- ---- 2.366 +.489 1.877 2170 ---- ---- ---- ---- 2.317 +.486 1.831 2175 ---- 2.186B ---- 2.186B 2.268 +.484 1.784 6 7 2180 ---- ---- ---- ---- 2.219 +.480 1.739 2185 ---- ---- ---- ---- 2.171 +.478 1.693 2190 ---- ---- ---- ---- 2.122 +.474 1.648 2195 ---- ---- ---- ---- 2.074 +.471 1.603 2200 ---- 2.136B ---- 2.136B 2.026 +.468 1.558 4 4 2205 ---- ---- ---- ---- 1.978 +.464 1.514 2210 ---- ---- ---- ---- 1.930 +.460 1.470 2215 ---- ---- ---- ---- 1.882 +.456 1.426 2220 ---- ---- ---- ---- 1.834 +.451 1.383 2225 ---- 2.093B ---- 2.093B 1.787 +.446 1.341 2 2 2230 ---- 1.477B ---- ---- 1.740 +.441 1.299 2235 ---- 1.533B ---- ---- 1.693 +.436 1.257 2240 ---- 1.490B ---- ---- 1.647 +.431 1.216 2245 ---- 1.533B ---- ---- 1.600 +.424 1.176 2250 ---- 1.856B ---- 1.856B 1.554 +.418 1.136 3 3 2255 ---- 1.444B ---- ---- 1.509 +.412 1.097 2260 ---- 1.399B ---- ---- 1.463 +.405 1.058 2265 ---- 1.392B ---- ---- 1.418 +.398 1.020 2270 ---- 1.433B ---- ---- 1.374 +.391 .983 2275 ---- 1.623B ---- 1.623B 1.330 +.384 .946 2280 ---- 1.463B ---- ---- 1.286 +.376 .910 2285 ---- 1.418B ---- ---- 1.243 +.368 .875 2290 ---- 1.415B ---- ---- 1.200 +.360 .840 2295 ---- 1.374B ---- ---- 1.158 +.351 .807 2300 ---- 1.399B ---- 1.399B 1.116 +.342 .774 2305 ---- 1.285B ---- .785B 1.075 +.333 .742 2310 ---- 1.241B ---- .750B 1.035 +.324 .711 2315 ---- 1.198B ---- .826B .995 +.315 .680 2320 ---- 1.155B ---- .825B .956 +.305 .651 2 2325 ---- 1.187B ---- 1.187B .918 +.296 .622 1 1 2330 ---- 1.070B ---- .841B .880 +.286 .594 2335 ---- 1.027B ---- .814B .844 +.277 .567 2340 ---- .990B ---- .798B .808 +.267 .541 2345 ---- .949B ---- .793B .772 +.257 .515 2350 ---- .986B ---- .985B .738 +.247 .491 1 2355 ---- .869B ---- .767B .704 +.237 .467 2 2360 ---- .831B ---- .762B .672 +.227 .445 2 3 2365 ---- .796B ---- .769B .640 +.217 .423 3 2370 ---- .788B ---- .784B .609 +.207 .402 1 2375 ---- .805B ---- .805B .579 +.198 .381 2380 ---- .764B ---- .750B .550 +.188 .362 2 2385 ---- .727B ---- .706B .522 +.179 .343 2390 ---- .693B ---- .643B .495 +.170 .325 2395 ---- .659B ---- .612B .469 +.161 .308 2400 ---- .643B ---- .643B .444 +.152 .292 7 2405 ---- .614B ---- .614B .420 +.144 .276 2410 ---- .585B ---- .585B .396 +.134 .262 2415 ---- .557B ---- .557B .374 +.126 .248 2420 ---- .530B ---- .530B .353 +.119 .234 2425 ---- .504B ---- .504B .333 +.112 .221 6 2430 ---- .479B ---- .479B .313 +.104 .209 2435 .222 .454B .222 .454B .295 +.097 1 .198 2440 ---- .431B ---- .431B .277 +.090 .187 2445 ---- .408B ---- .408B .261 +.084 .177 2450 ---- .386B ---- .386B .245 +.078 .167 3 2455 ---- .365B ---- .365B .230 +.072 .158 2460 ---- .345B ---- .345B .216 +.067 .149 2465 ---- .326B ---- .326B .203 +.063 .140 2 2470 ---- .308B ---- .308B .190 +.057 .133 2475 .257 .290B .140A .140A .178 +.053 1 .125 1 2480 ---- .274B ---- .274B .167 +.049 .118 2485 ---- .258B ---- .258B .157 +.046 .111 2490 ---- .243B ---- .243B .147 +.042 .105 2495 ---- .228B ---- .228B .138 +.039 .099 2500 .150 .216B .103A .103A .129 +.036 3 .093 6 20 2505 ---- .203B ---- .203B .121 +.033 .088 5 2510 ---- .191B ---- .191B .113 +.030 .083 2515 ---- .179B ---- .179B .106 +.028 .078 2520 ---- .168B ---- .168B .099 +.025 .074 2525 ---- .158B ---- .158B .093 +.024 .069 1 2550 ---- .114B ---- .114B .067 +.016 .051 1 2575 ---- .082B ---- .082B .048 +.010 .038 2600 ---- .058B ---- .058B .035 +.007 .028 2625 ---- .040B ---- .040B .025 +.005 .020 2650 ---- .028B ---- .028B .019 +.004 .015 1 2675 ---- .019B ---- .019B .014 +.003 .011 2700 ---- .013B ---- .013B .010 +.002 .008 2725 ---- .008B ---- .008B .007 +.001 .006 6 6 2750 ---- ---- ---- ---- .006 +.001 .005 2775 ---- ---- ---- ---- .004 UNCH .004 2800 ---- ---- ---- ---- .003 UNCH .003 2 2825 ---- ---- ---- ---- .002 UNCH .002 2850 ---- ---- ---- ---- .002 UNCH .002 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 30 86 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 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.002 .003 2000 ---- ---- ---- ---- .001 -.004 .005 2025 ---- ---- .006A .006A .002 -.005 .007 2050 ---- ---- .007A .007A .002 -.008 .010 2075 ---- ---- .008A .008A .003 -.011 .014 1 2100 ---- ---- .009A .009A .005 -.014 .019 2125 ---- ---- .011A .011A .007 -.020 .027 2135 ---- ---- .012A .012A .009 -.023 .032 2140 ---- ---- .012A .012A .009 -.025 .034 2145 ---- ---- .013A .013A .010 -.026 .036 2150 ---- ---- .013A .013A .011 -.028 .039 2 2155 ---- ---- .014A .014A .012 -.030 .042 2160 ---- ---- .015A .015A .013 -.032 .045 2165 ---- ---- .015A .015A .014 -.034 .048 2170 ---- ---- .016A .016A .015 -.037 .052 2175 ---- ---- .017A .017A .016 -.039 .055 2180 ---- ---- .018A .018A .017 -.042 .059 2185 ---- ---- .019A .019A .019 -.045 .064 2190 ---- ---- .020A .020A .020 -.048 .068 2195 ---- ---- .022A .022A .022 -.051 .073 2200 ---- ---- .023A .023A .023 -.056 .079 3 31 2205 ---- ---- .025A .025A .025 -.059 .084 2210 ---- ---- .026A .026A .027 -.063 .090 2215 ---- ---- .028A .028A .030 -.067 .097 2220 ---- ---- .030A .030A .032 -.072 .104 1 2225 ---- ---- .032A .032A .035 -.076 .111 2230 ---- ---- .034A .034A .038 -.081 .119 2235 ---- ---- .037A .037A .041 -.087 .128 8 2240 ---- ---- .039A .039A .044 -.092 .136 2245 ---- ---- .042A .042A .048 -.098 .146 1 2250 ---- ---- .045A .045A .052 -.104 .156 1 2255 ---- ---- .048A .048A .056 -.111 .167 5 2260 ---- ---- .051A .051A .061 -.117 .178 2265 ---- ---- .055A .055A .066 -.124 .190 2270 ---- ---- .059A .059A .071 -.132 .203 2275 ---- ---- .063A .063A .077 -.139 .216 8 2280 ---- ---- .068A .068A .083 -.147 .230 2285 ---- ---- .072A .072A .090 -.155 .245 2290 ---- ---- .078A .078A .097 -.163 .260 2295 ---- ---- .083A .083A .105 -.171 .276 2300 ---- ---- .089A .089A .113 -.180 .293 40 2305 ---- ---- .095A .095A .122 -.189 .311 1 2310 ---- ---- .102A .102A .132 -.198 .330 2315 ---- ---- .110A .110A .142 -.208 .350 2320 ---- ---- .118A .118A .153 -.217 .370 1 2325 ---- ---- .126A .126A .165 -.226 .391 2330 .198 .198 .135A .201B .177 -.236 1 .413 2335 ---- ---- .145A .145A .190 -.246 .436 2340 ---- ---- .155A .155A .204 -.256 .460 2345 ---- ---- .166A .166A .219 -.265 .484 2350 ---- ---- .177A .177A .235 -.275 .510 6 2355 ---- ---- .189A .189A .251 -.285 .536 2360 ---- ---- .203A .203A .268 -.295 .563 2365 ---- ---- .216A .216A .286 -.305 .591 2370 ---- ---- .231A .231A .305 -.315 .620 2375 ---- ---- .248A .248A .325 -.325 .650 1 2380 ---- ---- .264A .264A .346 -.334 .680 1 2385 ---- ---- .281A .281A .368 -.344 .712 1 2390 ---- ---- .299A .299A .391 -.353 .744 2395 ---- ---- .317A .317A .415 -.362 .777 2400 ---- ---- .337A .337A .440 -.370 .810 1 2405 ---- ---- .357A .357A .465 -.380 .845 2410 ---- ---- .379A .379A .492 -.388 .880 2415 ---- ---- .401A .401A .520 -.396 .916 2420 ---- ---- .424A .424A .549 -.403 .952 2425 ---- ---- .448A .448A .578 -.411 .989 1 2430 ---- ---- .473A .473A .609 -.418 1.027 2 2 2435 ---- ---- .498A .498A .640 -.426 1.066 2440 ---- ---- .525A .525A .673 -.432 1.105 2445 ---- ---- .552A .552A .706 -.438 1.144 2450 ---- ---- .580A .580A .740 -.445 1.185 2455 ---- ---- .609A .609A .776 -.449 1.225 2460 ---- ---- .638A .638A .811 -.455 1.266 2465 ---- ---- .670A .670A .848 -.460 1.308 2470 ---- ---- .711A .711A .885 -.465 1.350 2475 ---- ---- .733A .733A .924 -.469 1.393 2480 ---- ---- .775A .775A .962 -.474 1.436 2485 ---- ---- .809A .809A 1.002 -.477 1.479 2490 ---- ---- .843A .843A 1.042 -.480 1.522 2495 ---- ---- .879A .879A 1.082 -.484 1.566 2500 ---- ---- .907A .907A 1.124 -.487 1.611 2505 ---- ---- 1.028A 1.028A 1.165 -.490 1.655 2510 ---- ---- 1.065A 1.065A 1.208 -.492 1.700 2515 ---- ---- 1.103A 1.103A 1.251 -.494 1.745 2520 ---- ---- 1.141A 1.141A 1.294 -.497 1.791 2525 ---- ---- 1.097A 1.097A 1.337 -.499 1.836 2550 ---- ---- 1.302A 1.302A 1.561 -.507 2.068 1 2575 ---- ---- 1.520A 1.520A 1.792 -.512 2.304 2600 ---- ---- 1.746A 1.746A 2.029 -.515 2.544 2625 ---- ---- 1.977A 1.977A 2.269 -.518 2.787 2650 ---- ---- 2.214A 2.214A 2.512 -.519 3.031 2675 ---- ---- ---- ---- 2.757 -.520 3.277 2700 ---- ---- ---- ---- 3.004 -.521 3.525 2725 ---- ---- ---- ---- 3.251 -.522 3.773 2750 ---- ---- ---- ---- 3.499 -.522 4.021 2775 ---- ---- ---- ---- 3.748 -.522 4.270 2800 ---- ---- ---- ---- 3.997 -.522 4.519 2825 ---- ---- ---- ---- 4.246 -.523 4.769 2850 ---- ---- ---- ---- 4.496 -.523 5.019 2875 ---- ---- ---- ---- 4.746 -.523 5.269 2900 ---- ---- ---- ---- 4.996 -.523 5.519 2925 ---- ---- ---- ---- 5.246 -.523 5.769 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 114 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.754 +.523 5.231 1850 ---- ---- ---- ---- 5.504 +.522 4.982 1875 ---- ---- ---- ---- 5.254 +.522 4.732 1900 ---- ---- ---- ---- 5.004 +.521 4.483 1925 ---- ---- ---- ---- 4.754 +.520 4.234 1950 ---- ---- ---- ---- 4.505 +.519 3.986 1975 ---- ---- ---- ---- 4.256 +.518 3.738 2000 ---- ---- ---- ---- 4.007 +.516 3.491 2025 ---- ---- ---- ---- 3.758 +.513 3.245 2050 ---- ---- ---- ---- 3.511 +.510 3.001 2075 ---- ---- ---- ---- 3.264 +.504 2.760 2100 ---- ---- ---- ---- 3.019 +.498 2.521 2125 ---- 2.739B ---- 2.736B 2.776 +.489 2.287 2150 ---- 2.708B ---- 2.708B 2.535 +.477 2.058 2175 ---- 2.604B ---- 2.604B 2.298 +.462 1.836 2200 ---- 2.365B ---- 2.365B 2.065 +.442 1.623 2220 ---- 1.811B ---- ---- 1.884 +.425 1.459 2225 ---- 2.136B ---- 2.136B 1.839 +.420 1.419 2 2 2230 ---- 1.840B ---- ---- 1.794 +.414 1.380 2235 ---- 1.797B ---- ---- 1.750 +.409 1.341 2240 ---- 1.819B ---- ---- 1.706 +.403 1.303 2245 ---- 1.834B ---- ---- 1.663 +.398 1.265 2250 ---- 1.909B ---- 1.909B 1.620 +.392 1.228 3 3 2255 ---- 1.789B ---- ---- 1.577 +.386 1.191 2260 ---- 1.745B ---- ---- 1.535 +.380 1.155 2265 ---- 1.701B ---- ---- 1.493 +.374 1.119 2270 ---- 1.658B ---- ---- 1.452 +.367 1.085 2275 ---- 1.692B ---- 1.692B 1.411 +.361 1.050 2280 ---- 1.572B ---- ---- 1.371 +.354 1.017 2285 ---- 1.529B ---- 1.025B 1.331 +.347 .984 2290 ---- 1.487B ---- 1.001B 1.292 +.341 .951 2295 ---- 1.445B ---- .972B 1.253 +.333 .920 2300 ---- 1.481B ---- 1.481B 1.215 +.326 .889 2305 ---- 1.361B ---- 1.030B 1.177 +.318 .859 2310 ---- 1.319B ---- 1.043B 1.140 +.311 .829 2315 ---- 1.281B ---- 1.032B 1.104 +.304 .800 2320 ---- 1.241B ---- 1.027B 1.068 +.296 .772 2325 ---- 1.285B ---- 1.285B 1.033 +.289 .744 4 4 2330 ---- 1.166B ---- 1.015B .998 +.280 .718 2335 ---- 1.126B ---- .982B .964 +.273 .691 2340 ---- 1.088B ---- .987B .931 +.265 .666 2345 ---- 1.051B ---- .978B .899 +.258 .641 2350 ---- 1.103B ---- 1.103B .867 +.250 .617 2355 ---- 1.017B ---- .993B .835 +.241 .594 2360 ---- 1.009B ---- 1.002B .805 +.233 .572 2365 ---- .994B ---- .968B .775 +.225 .550 2370 ---- .961B ---- .936B .746 +.218 .528 2375 ---- .935B ---- .935B .718 +.210 .508 2380 ---- .893B ---- .869B .690 +.202 .488 2385 ---- .859B ---- .806B .663 +.194 .469 2390 ---- .826B ---- .789B .637 +.187 .450 2395 ---- .802B ---- .800B .612 +.180 .432 4 4 2400 ---- .783B ---- .783B .587 +.172 .415 4 2405 ---- .755B ---- .755B .563 +.164 .399 2410 ---- .727B ---- .727B .540 +.158 .382 1 2415 ---- .701B ---- .701B .517 +.150 .367 2420 ---- .675B ---- .675B .496 +.144 .352 2425 ---- .649B ---- .649B .475 +.137 .338 2430 ---- .625B ---- .625B .454 +.130 .324 2435 ---- .601B ---- .601B .435 +.124 .311 2440 ---- .578B ---- .578B .416 +.118 .298 2445 ---- .555B ---- .555B .397 +.112 .285 2450 .335 .533B .335 .313A .380 +.106 1 .274 2455 ---- .512B ---- .512B .363 +.101 .262 2460 ---- .491B ---- .491B .346 +.095 .251 2465 ---- .471B ---- .471B .331 +.090 .241 2470 ---- .452B ---- .452B .316 +.085 .231 2475 .284 .433B .261 .317B .301 +.080 2 .221 2480 ---- .415B ---- .415B .287 +.075 .212 2485 .285 .398B .285 .289B .274 +.071 4 .203 4 2490 ---- .381B ---- .381B .261 +.067 .194 2495 ---- .365B ---- .365B .249 +.063 .186 2500 ---- .349B ---- .349B .238 +.060 .178 2505 ---- .334B ---- .334B .226 +.055 .171 2510 ---- .320B ---- .320B .216 +.053 .163 2515 ---- .306B ---- .306B .206 +.049 .157 2520 ---- .292B ---- .292B .196 +.046 .150 2525 ---- .281B ---- .281B .187 +.043 .144 10 10 2550 ---- .224B ---- .224B .147 +.031 .116 2575 ---- .177B ---- .177B .115 +.022 .093 2600 ---- .140B ---- .140B .091 +.016 .075 5 2625 ---- .110B ---- .110B .071 +.010 .061 2650 ---- .087B .049A .087B .057 +.007 .050 10 2675 ---- .068B .040A .068B .045 +.004 .041 2700 ---- .053B ---- .053B .036 +.003 .033 2725 ---- .042B .027A .042B .029 +.001 .028 2750 ---- .033B ---- .033B .023 UNCH .023 1 2775 ---- .025B ---- .025B .019 UNCH .019 2800 ---- .020B ---- .020B .016 UNCH .016 2825 ---- .015B ---- .015B .013 -.001 .014 2850 ---- .012B ---- .012B .011 UNCH .011 11 2875 ---- ---- ---- ---- .009 -.001 .010 1 2900 ---- ---- ---- ---- .007 -.001 .008 2 2925 ---- ---- ---- ---- .006 -.001 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 24 61 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .002 -.002 .004 1850 ---- ---- ---- ---- .002 -.003 .005 1875 ---- ---- ---- ---- .003 -.002 .005 1900 ---- ---- ---- ---- .003 -.004 .007 1925 ---- ---- ---- ---- .004 -.004 .008 1950 ---- ---- ---- ---- .004 -.005 .009 1975 ---- ---- .010A .010A .005 -.007 .012 2000 ---- ---- .011A .011A .007 -.008 .015 1 2025 ---- ---- .012A .012A .008 -.011 .019 2050 ---- ---- .015A .015A .011 -.014 .025 2075 ---- ---- .015A .015A .014 -.019 .033 2100 ---- ---- .019A .019A .019 -.025 .044 5 2125 ---- ---- .026A .026A .026 -.034 .060 2150 ---- ---- .035A .035A .035 -.046 .081 2175 ---- ---- .045A .045A .048 -.060 .108 2200 ---- ---- .059A .059A .065 -.079 .144 32 2220 ---- ---- .073A .073A .083 -.097 .180 2225 ---- ---- .077A .077A .088 -.102 .190 2230 ---- ---- .081A .081A .093 -.108 .201 2235 ---- ---- .086A .086A .099 -.113 .212 2240 ---- ---- .091A .091A .105 -.119 .224 2245 ---- ---- .096A .096A .112 -.124 .236 2250 ---- ---- .101A .101A .119 -.129 .248 2255 ---- ---- .107A .107A .126 -.136 .262 2260 ---- ---- .113A .113A .134 -.142 .276 2265 ---- ---- .119A .119A .142 -.148 .290 2270 ---- ---- .126A .126A .150 -.155 .305 2275 ---- ---- .133A .133A .160 -.161 .321 2280 ---- ---- .141A .141A .169 -.168 .337 2285 ---- ---- .148A .148A .179 -.175 .354 2290 ---- ---- .157A .157A .190 -.182 .372 2295 ---- ---- .165A .165A .201 -.189 .390 2300 ---- ---- .175A .175A .213 -.196 .409 2305 ---- ---- .184A .184A .225 -.203 .428 2310 ---- ---- .194A .194A .238 -.211 .449 2315 ---- ---- .205A .205A .251 -.219 .470 2320 ---- ---- .216A .216A .265 -.226 .491 1 2325 ---- ---- .228A .228A .280 -.234 .514 1 2330 ---- ---- .240A .240A .295 -.242 .537 2335 ---- ---- .253A .253A .311 -.250 .561 2340 ---- ---- .266A .266A .328 -.257 .585 2345 ---- ---- .280A .280A .346 -.264 .610 2350 ---- ---- .294A .294A .364 -.272 .636 2355 ---- ---- .311A .311A .382 -.281 .663 2360 ---- ---- .328A .328A .402 -.288 .690 2365 ---- ---- .344A .344A .422 -.296 .718 1 2370 ---- ---- .362A .362A .443 -.304 .747 1 2375 ---- ---- .380A .380A .464 -.312 .776 2380 ---- ---- .398A .398A .487 -.319 .806 2385 ---- ---- .417A .417A .510 -.327 .837 2390 ---- ---- .435A .435A .533 -.336 .869 2395 ---- ---- .457A .457A .558 -.343 .901 2400 ---- ---- .478A .478A .583 -.350 .933 2 1 2405 ---- ---- .500A .500A .609 -.357 .966 2410 ---- ---- .523A .523A .636 -.364 1.000 2415 ---- ---- .545A .545A .663 -.372 1.035 2420 ---- ---- .570A .570A .691 -.379 1.070 1 2425 ---- ---- .595A .595A .720 -.385 1.105 2430 ---- ---- .620A .620A .750 -.391 1.141 2435 ---- ---- .645A .645A .780 -.398 1.178 2440 ---- ---- .673A .673A .811 -.404 1.215 2445 ---- ---- .700A .700A .842 -.411 1.253 2450 ---- ---- .728A .728A .875 -.416 1.291 2455 ---- ---- .757A .757A .908 -.421 1.329 2460 ---- ---- .785A .785A .941 -.427 1.368 2465 ---- ---- .815A .815A .975 -.433 1.408 2470 ---- ---- .847A .847A 1.010 -.437 1.447 2475 ---- ---- .878A .878A 1.046 -.442 1.488 2480 ---- ---- .919A .919A 1.082 -.446 1.528 2485 ---- ---- .951A .951A 1.119 -.450 1.569 2490 ---- ---- .984A .984A 1.156 -.455 1.611 2495 ---- ---- 1.017A 1.017A 1.194 -.458 1.652 2500 ---- ---- 1.043A 1.043A 1.232 -.462 1.694 2505 ---- ---- 1.086A 1.086A 1.271 -.466 1.737 2510 ---- ---- 1.121A 1.121A 1.310 -.470 1.780 2515 ---- ---- 1.157A 1.157A 1.350 -.473 1.823 2520 ---- ---- 1.277A 1.277A 1.390 -.476 1.866 2525 ---- ---- 1.222A 1.222A 1.431 -.478 1.909 2550 ---- ---- 1.414A 1.414A 1.640 -.491 2.131 2575 ---- ---- 1.616A 1.616A 1.858 -.500 2.358 2600 ---- ---- 1.827A 1.827A 2.083 -.507 2.590 2625 ---- ---- 2.047A 2.047A 2.314 -.512 2.826 2650 ---- ---- 2.275A 2.275A 2.549 -.515 3.064 2675 ---- ---- 2.504A 2.504A 2.787 -.518 3.305 2700 ---- ---- 2.740A 2.740A 3.027 -.520 3.547 2725 ---- ---- 2.976A 2.976A 3.270 -.521 3.791 2750 ---- ---- 3.217A 3.217A 3.515 -.521 4.036 2775 ---- ---- ---- ---- 3.760 -.522 4.282 2800 ---- ---- ---- ---- 4.007 -.522 4.529 2825 ---- ---- ---- ---- 4.254 -.523 4.777 2850 ---- ---- ---- ---- 4.502 -.523 5.025 2875 ---- ---- ---- ---- 4.750 -.523 5.273 2900 ---- ---- ---- ---- 4.999 -.523 5.522 2925 ---- ---- ---- ---- 5.248 -.523 5.771 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 44 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 14.004 +.523 13.481 1025 ---- ---- ---- ---- 13.754 +.523 13.231 1050 ---- ---- ---- ---- 13.504 +.523 12.981 1075 ---- ---- ---- ---- 13.254 +.523 12.731 1100 ---- ---- ---- ---- 13.004 +.523 12.481 1125 ---- ---- ---- ---- 12.754 +.523 12.231 1150 ---- ---- ---- ---- 12.504 +.523 11.981 1175 ---- ---- ---- ---- 12.254 +.523 11.731 1200 ---- ---- ---- ---- 12.004 +.523 11.481 1225 ---- ---- ---- ---- 11.754 +.523 11.231 1250 ---- ---- ---- ---- 11.504 +.523 10.981 1275 ---- ---- ---- ---- 11.254 +.523 10.731 1300 ---- ---- ---- ---- 11.004 +.523 10.481 1325 ---- ---- ---- ---- 10.754 +.523 10.231 1350 ---- ---- ---- ---- 10.504 +.523 9.981 1375 ---- ---- ---- ---- 10.254 +.523 9.731 1400 ---- ---- ---- ---- 10.004 +.523 9.481 1 1425 ---- ---- ---- ---- 9.754 +.523 9.231 1 1450 ---- ---- ---- ---- 9.504 +.523 8.981 1475 ---- ---- ---- ---- 9.254 +.523 8.731 1500 ---- ---- ---- ---- 9.004 +.523 8.481 1525 ---- ---- ---- ---- 8.754 +.523 8.231 1550 ---- ---- ---- ---- 8.504 +.523 7.981 1575 ---- ---- ---- ---- 8.254 +.523 7.731 1600 ---- ---- ---- ---- 8.004 +.523 7.481 1625 ---- ---- ---- ---- 7.754 +.523 7.231 1650 ---- ---- ---- ---- 7.504 +.523 6.981 1675 ---- ---- ---- ---- 7.254 +.523 6.731 1700 ---- ---- ---- ---- 7.004 +.523 6.481 21 1725 ---- ---- ---- ---- 6.754 +.523 6.231 1 1730 ---- ---- ---- ---- 6.704 +.523 6.181 1735 ---- ---- ---- ---- 6.654 +.523 6.131 1740 ---- ---- ---- ---- 6.604 +.523 6.081 1745 ---- ---- ---- ---- 6.554 +.523 6.031 1750 ---- ---- ---- ---- 6.504 +.523 5.981 1755 ---- ---- ---- ---- 6.454 +.523 5.931 1760 ---- ---- ---- ---- 6.404 +.523 5.881 1765 ---- ---- ---- ---- 6.354 +.523 5.831 1770 ---- ---- ---- ---- 6.304 +.523 5.781 1775 ---- ---- ---- ---- 6.254 +.523 5.731 1780 ---- ---- ---- ---- 6.204 +.523 5.681 1785 ---- ---- ---- ---- 6.154 +.523 5.631 1790 ---- ---- ---- ---- 6.104 +.523 5.581 1795 ---- ---- ---- ---- 6.054 +.523 5.531 1800 ---- ---- ---- ---- 6.004 +.523 5.481 2 1805 ---- ---- ---- ---- 5.954 +.523 5.431 1810 ---- ---- ---- ---- 5.904 +.523 5.381 1815 ---- ---- ---- ---- 5.854 +.523 5.331 1820 ---- ---- ---- ---- 5.804 +.523 5.281 4 1825 ---- ---- ---- ---- 5.754 +.523 5.231 1 1830 ---- ---- ---- ---- 5.704 +.523 5.181 1835 ---- ---- ---- ---- 5.654 +.523 5.131 4 1840 ---- ---- ---- ---- 5.604 +.523 5.081 4 1845 ---- ---- ---- ---- 5.554 +.523 5.031 3 1850 ---- ---- ---- ---- 5.504 +.523 4.981 39 1855 ---- ---- ---- ---- 5.454 +.523 4.931 5 1860 ---- ---- ---- ---- 5.404 +.523 4.881 1865 ---- ---- ---- ---- 5.354 +.523 4.831 5 1870 ---- ---- ---- ---- 5.304 +.523 4.781 5 1875 ---- ---- ---- ---- 5.254 +.522 4.732 13 1880 ---- ---- ---- ---- 5.204 +.522 4.682 1885 ---- ---- ---- ---- 5.154 +.522 4.632 1890 ---- ---- ---- ---- 5.104 +.522 4.582 1895 ---- ---- ---- ---- 5.054 +.522 4.532 1900 ---- ---- ---- ---- 5.004 +.522 4.482 16 1905 ---- ---- ---- ---- 4.954 +.522 4.432 1910 ---- ---- ---- ---- 4.904 +.522 4.382 1915 ---- ---- ---- ---- 4.854 +.522 4.332 1920 ---- ---- ---- ---- 4.804 +.521 4.283 1925 ---- ---- ---- ---- 4.754 +.521 4.233 30 1930 ---- ---- ---- ---- 4.704 +.521 4.183 1935 ---- ---- ---- ---- 4.654 +.521 4.133 1940 ---- ---- ---- ---- 4.604 +.521 4.083 1945 ---- ---- ---- ---- 4.554 +.520 4.034 1950 ---- ---- ---- ---- 4.504 +.520 3.984 80 1955 ---- ---- ---- ---- 4.454 +.520 3.934 1960 ---- ---- ---- ---- 4.404 +.520 3.884 1965 ---- ---- ---- ---- 4.354 +.519 3.835 1970 ---- ---- ---- ---- 4.304 +.519 3.785 1975 ---- ---- ---- ---- 4.254 +.519 3.735 121 1980 ---- ---- ---- ---- 4.204 +.518 3.686 1985 ---- ---- ---- ---- 4.154 +.518 3.636 1990 ---- ---- ---- ---- 4.105 +.519 3.586 1995 ---- ---- ---- ---- 4.055 +.518 3.537 2000 ---- ---- ---- ---- 4.005 +.518 3.487 365 2005 ---- ---- ---- ---- 3.955 +.517 3.438 2010 ---- ---- ---- ---- 3.905 +.517 3.388 2015 ---- ---- ---- ---- 3.855 +.516 3.339 2020 ---- ---- ---- ---- 3.806 +.516 3.290 4 2025 ---- ---- ---- ---- 3.756 +.516 3.240 3 2030 ---- ---- ---- ---- 3.706 +.515 3.191 4 2035 ---- ---- ---- ---- 3.656 +.514 3.142 4 2040 ---- ---- ---- ---- 3.607 +.514 3.093 2 2045 ---- ---- ---- ---- 3.557 +.513 3.044 2050 ---- ---- ---- ---- 3.507 +.512 2.995 35 2055 ---- ---- ---- ---- 3.458 +.512 2.946 2060 ---- ---- ---- ---- 3.408 +.511 2.897 2 2065 ---- ---- ---- ---- 3.358 +.510 2.848 2070 ---- ---- ---- ---- 3.309 +.510 2.799 3 2075 ---- ---- ---- ---- 3.259 +.508 2.751 18 2080 ---- ---- ---- ---- 3.210 +.508 2.702 2085 ---- ---- ---- ---- 3.160 +.506 2.654 2090 ---- ---- ---- ---- 3.111 +.505 2.606 2095 ---- ---- ---- ---- 3.062 +.504 2.558 2100 ---- ---- ---- ---- 3.012 +.502 2.510 121 2105 ---- ---- ---- ---- 2.963 +.501 2.462 2110 ---- ---- ---- ---- 2.914 +.500 2.414 2115 ---- ---- ---- ---- 2.865 +.498 2.367 2 2120 ---- ---- ---- ---- 2.816 +.496 2.320 2125 ---- 2.477B ---- 2.477B 2.767 +.494 2.273 4 13 2130 ---- ---- ---- ---- 2.718 +.492 2.226 7 2135 ---- 2.484B ---- 2.484B 2.669 +.490 2.179 6 2140 ---- 2.470B ---- 2.436B 2.620 +.488 2.132 15 2145 ---- 2.495B ---- 2.388B 2.572 +.486 2.086 31 2150 2.385 2.519B 2.385 2.517B 2.523 +.483 3 2.040 6 377 2155 ---- 2.455B ---- 2.292B 2.475 +.481 1.994 10 2160 ---- 2.407B ---- 2.406B 2.427 +.479 1.948 13 2165 ---- 2.359B ---- 2.358B 2.379 +.476 1.903 1 2170 ---- 2.311B ---- 2.310B 2.331 +.473 1.858 2175 2.181 2.466B 2.181 2.020A 2.283 +.470 2 1.813 1 144 2180 ---- 2.215B ---- 2.053B 2.235 +.466 1.769 5 2185 ---- 2.167B ---- 2.008B 2.188 +.464 1.724 15 2190 ---- 2.120B ---- 1.962B 2.140 +.459 1.681 2 2195 ---- 2.073B ---- 2.072B 2.093 +.456 1.637 13 2200 ---- 2.352B ---- 2.352B 2.046 +.452 1.594 1 86 2205 ---- 1.979B ---- 1.978B 2.000 +.449 1.551 49 2210 ---- 1.932B ---- 1.778B 1.953 +.444 1.509 7 2215 ---- 1.886B ---- 1.885B 1.907 +.440 1.467 1 2220 ---- 1.839B ---- 1.688B 1.861 +.435 1.426 2 2225 ---- 2.115B ---- 2.115B 1.815 +.430 1.385 30 2230 ---- 1.748B ---- 1.600B 1.770 +.425 1.345 6 2235 ---- 1.703B ---- 1.702B 1.725 +.419 1.306 3 2240 ---- 1.658B ---- 1.513B 1.680 +.414 1.266 7 2245 ---- 1.704B ---- 1.470B 1.636 +.408 1.228 2250 ---- 1.887B ---- 1.887B 1.591 +.401 1.190 2 43 2255 ---- 1.748B ---- 1.385B 1.548 +.395 1.153 6 2260 ---- 1.701B ---- 1.344B 1.504 +.388 1.116 21 2265 1.652 1.703B 1.652 1.293A 1.461 +.381 6 1.080 10 2270 ---- 1.661B ---- 1.266B 1.419 +.375 1.044 4 2275 1.618 1.663B 1.618 1.162A 1.377 +.367 1 1.010 11 46 2280 ---- 1.574B ---- 1.284B 1.335 +.360 .975 44 2285 ---- 1.531B ---- 1.301B 1.294 +.352 .942 13 2290 ---- 1.488B ---- 1.259B 1.254 +.345 .909 2 43 2295 ---- 1.445B ---- 1.236B 1.214 +.337 .877 6 2300 .880 1.450B .880 1.098A 1.174 +.328 9 .846 6 265 2305 ---- 1.361B ---- 1.277B 1.135 +.320 .815 7 2310 ---- 1.320B ---- 1.237B 1.097 +.312 .785 9 2315 ---- 1.276B ---- 1.264B 1.060 +.305 .755 42 2320 ---- 1.257B ---- 1.256B 1.023 +.296 .727 80 2325 .968 1.246B .968 .812A .986 +.287 1 .699 3 132 2330 ---- 1.194B ---- 1.193B .951 +.280 .671 1 6 2335 ---- 1.156B ---- 1.154B .916 +.271 .645 3 12 2340 .760 1.118B .760 1.117B .881 +.262 1 .619 5 12 2345 ---- 1.081B ---- 1.081B .848 +.254 .594 12 2350 .987 1.058B .710 .663A .815 +.246 10 .569 25 261 2355 .683 1.008B .683 .824B .783 +.238 3 .545 3 21 2360 .694 .973B .694 .723B .752 +.230 2 .522 38 43 2365 ---- .939B ---- .938B .721 +.221 .500 6 2370 .650 .918B .650 .646A .692 +.213 5 .479 1 59 2375 .880 .887B .550 .534A .663 +.205 22 .458 20 213 2380 .813 .853B .630 .646B .635 +.197 18 .438 3 16 2385 .615 .821B .615 .643B .607 +.189 2 .418 2 4 2390 .589 .790B .555 .616B .581 +.181 7 .400 4 66 2395 ---- .759B ---- .759B .555 +.173 25 .382 4 97 2400 .450 .731B .436 .488A .530 +.165 66 .365 55 540 2405 .647 .701B .647 .404A .506 +.157 3 .349 75 2410 .640 .674B .493 .385A .483 +.150 14 .333 5 48 2415 .553 .647B .553 .647B .460 +.142 2 .318 6 43 2420 .450 .622B .450 .351A .438 +.134 6 .304 7 49 2425 .565 .596B .565 .596B .418 +.128 78 .290 50 239 2430 .522 .571B .420 .424B .397 +.120 6 .277 2 44 2435 ---- .548B ---- .548B .378 +.114 .264 1 5 2440 ---- .525B ---- .525B .360 +.108 .252 11 2445 ---- .501B ---- .501B .342 +.101 .241 9 2450 .350 .480B .262 .346B .325 +.095 84 .230 76 477 2455 .400 .459B .400 .459B .309 +.089 1 .220 2 11 2460 ---- .439B ---- .439B .293 +.083 .210 12 39 2465 ---- .419B ---- .419B .278 +.078 .200 1 16 2470 .387 .400B .387 .399B .264 +.073 1 .191 6 14 2475 .205 .382B .205 .266B .251 +.069 65 .182 10 219 2480 .209 .363B .209 .254B .238 +.065 8 .173 4 17 2485 .194 .347B .194 .191A .226 +.061 6 .165 2 3 2490 ---- .332B ---- .332B .214 +.056 1 .158 3 7 2495 .191 .315B .166A .217B .203 +.053 5 .150 50 2500 .186 .301B .158A .178A .192 +.049 2761 .143 1151 1275 2505 ---- .286B ---- .286B .182 +.045 .137 4 2510 .162 .271B .162 .159A .173 +.043 4 .130 28 2515 ---- .260B ---- .260B .164 +.040 .124 127 2520 .202 .246B .126A .126A .155 +.037 3 .118 1 45 2525 .128 .234B .128 .156B .147 +.035 28 .112 44 679 2530 ---- .222B ---- .222B .139 +.032 .107 25 2535 .127 .211B .127 .140B .132 +.030 5 .102 3 54 2540 ---- .200B ---- .200B .125 +.028 .097 7 2545 .125 .190B .097A .097A .118 +.026 5 .092 2 11 2550 ---- .180B ---- .180B .112 +.024 30 .088 28 624 2555 ---- .171B ---- .171B .106 +.022 .084 20 2560 ---- .162B ---- .162B .100 +.020 .080 17 2565 ---- .154B ---- .154B .095 +.019 .076 65 2570 .094 .146B .074A .074A .090 +.018 5 .072 12 2575 .079 .139B .079 .079 .085 +.017 4 .068 115 2580 ---- .131B ---- .131B .080 +.015 .065 18 2585 ---- .124B ---- .124B .076 +.014 1 .062 15 2590 ---- .118B ---- .118B .072 +.013 20 .059 19 2595 .074 .111B .056A .111B .068 +.012 9 .056 19 2600 .079 .106B .053A .053A .064 +.011 1062 .053 1008 609 2605 ---- .100B .050A .100B .061 +.010 25 .051 2 41 2610 .061 .094B .047A .055A .057 +.009 2 .048 132 2615 ---- .089B .044A .089B .054 +.008 1 .046 1 16 2620 ---- .084B .042A .084B .051 +.007 .044 65 2625 .055 .080B .039A .047A .048 +.007 40 .041 41 244 2650 .042 .059B .030A .033 .037 +.005 19 .032 56 218 2675 ---- .044B .024A .044B .028 +.003 .025 13 138 2700 .030 .033B .017 .021B .022 +.002 9 .020 28 144 2725 ---- .026B ---- .026B .017 +.001 4 .016 30 67 2750 ---- .019B ---- .019B .014 +.001 1 .013 25 98 2775 .014 .014 .011A .011A .011 +.001 8 .010 16 66 2800 ---- .011B ---- .011B .009 UNCH 1 .009 1 361 2825 .009 .009 .008A .008A .007 UNCH 3 .007 26 20 2850 .010 .010 .008 .007A .006 UNCH 17 .006 2 36 2875 ---- ---- ---- ---- .005 UNCH .005 6 8 2900 ---- ---- ---- ---- .004 UNCH .004 102 2925 ---- ---- ---- ---- .003 -.001 .004 25 2950 ---- ---- ---- ---- .003 UNCH 2 .003 96 2975 ---- ---- ---- ---- .002 -.001 .003 29 3000 ---- ---- ---- ---- .002 UNCH .002 611 3025 ---- ---- ---- ---- .002 UNCH .002 4 3050 ---- ---- ---- ---- .001 -.001 .002 6 3075 ---- ---- ---- ---- .001 -.001 .002 17 3100 ---- ---- ---- ---- .001 UNCH .001 2 33 3125 ---- ---- ---- ---- .001 UNCH .001 11 3150 ---- ---- ---- ---- .001 UNCH .001 12 3175 ---- ---- ---- ---- .001 UNCH .001 9 3200 ---- ---- ---- ---- .001 UNCH .001 1 81 3225 ---- ---- ---- ---- .001 UNCH .001 7 3250 ---- ---- ---- ---- .001 UNCH .001 1 3275 ---- ---- ---- ---- .001 UNCH .001 3300 ---- ---- ---- ---- .001 UNCH .001 9 3325 ---- ---- ---- ---- .001 UNCH .001 3350 ---- ---- ---- ---- .001 UNCH .001 5 3375 ---- ---- ---- ---- .001 UNCH .001 3400 ---- ---- ---- ---- .001 UNCH .001 27 3425 ---- ---- ---- ---- .001 UNCH .001 3500 ---- ---- ---- ---- .001 UNCH .001 90 3600 ---- ---- ---- ---- .001 UNCH .001 47 3800 ---- ---- ---- ---- .001 UNCH .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 ---- ---- ---- ---- 16.254 +.523 15.731 800 ---- ---- ---- ---- 16.004 +.523 15.481 825 ---- ---- ---- ---- 15.754 +.523 15.231 850 ---- ---- ---- ---- 15.504 +.523 14.981 875 ---- ---- ---- ---- 15.254 +.523 14.731 900 ---- ---- ---- ---- 15.004 +.523 14.481 925 ---- ---- ---- ---- 14.754 +.523 14.231 950 ---- ---- ---- ---- 14.504 +.523 13.981 975 ---- ---- ---- ---- 14.254 +.523 13.731 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.004 +.523 13.481 10000 ---- ---- ---- ---- .003 +.001 .002 205 1025 ---- ---- ---- ---- 13.754 +.523 13.231 1050 ---- ---- ---- ---- 13.504 +.523 12.981 1075 ---- ---- ---- ---- 13.254 +.523 12.731 1100 ---- ---- ---- ---- 13.004 +.523 12.481 1125 ---- ---- ---- ---- 12.754 +.523 12.231 1150 ---- ---- ---- ---- 12.504 +.523 11.981 1175 ---- ---- ---- ---- 12.254 +.523 11.731 1200 ---- ---- ---- ---- 12.004 +.523 11.481 1225 ---- ---- ---- ---- 11.754 +.523 11.231 1250 ---- ---- ---- ---- 11.504 +.523 10.981 1 1275 ---- ---- ---- ---- 11.254 +.523 10.731 1300 ---- ---- ---- ---- 11.004 +.523 10.481 1325 ---- ---- ---- ---- 10.754 +.523 10.231 1350 ---- ---- ---- ---- 10.504 +.523 9.981 1 1375 ---- ---- ---- ---- 10.254 +.523 9.731 2 1400 ---- ---- ---- ---- 10.004 +.523 9.481 1425 ---- ---- ---- ---- 9.754 +.523 9.231 1450 ---- ---- ---- ---- 9.504 +.523 8.981 1475 ---- ---- ---- ---- 9.254 +.523 8.731 4 1500 ---- ---- ---- ---- 9.004 +.523 8.481 4 1525 ---- ---- ---- ---- 8.754 +.523 8.231 2 1550 ---- ---- ---- ---- 8.504 +.523 7.981 2 1575 ---- ---- ---- ---- 8.254 +.523 7.731 4 1600 ---- ---- ---- ---- 8.004 +.523 7.481 4 1625 ---- ---- ---- ---- 7.754 +.523 7.231 2 1650 ---- ---- ---- ---- 7.504 +.523 6.981 4 1675 ---- ---- ---- ---- 7.254 +.522 6.732 14 1700 ---- ---- ---- ---- 7.004 +.522 6.482 21 1725 ---- ---- ---- ---- 6.754 +.520 6.234 5 1750 ---- ---- ---- ---- 6.505 +.520 5.985 5 1775 ---- ---- ---- ---- 6.256 +.519 5.737 4 1800 ---- ---- ---- ---- 6.007 +.517 5.490 113 1825 ---- ---- ---- ---- 5.759 +.516 5.243 1 1850 ---- ---- ---- ---- 5.511 +.513 4.998 19 1875 ---- ---- ---- ---- 5.264 +.511 4.753 178 1900 ---- ---- ---- ---- 5.019 +.509 4.510 147 1910 ---- ---- ---- ---- 4.921 +.508 4.413 1915 ---- ---- ---- ---- 4.872 +.507 4.365 1920 ---- ---- ---- ---- 4.823 +.506 4.317 1925 ---- ---- ---- ---- 4.774 +.505 4.269 45 1930 ---- ---- ---- ---- 4.725 +.504 4.221 1935 ---- ---- ---- ---- 4.676 +.503 4.173 1940 ---- ---- ---- ---- 4.628 +.503 4.125 1945 ---- ---- ---- ---- 4.579 +.502 4.077 1950 ---- ---- ---- ---- 4.530 +.501 4.029 293 1955 ---- ---- ---- ---- 4.482 +.501 3.981 1960 ---- ---- ---- ---- 4.433 +.499 3.934 1965 ---- ---- ---- ---- 4.385 +.499 3.886 1970 ---- ---- ---- ---- 4.337 +.498 3.839 1975 ---- 4.154B ---- 4.154B 4.288 +.497 3.791 2 115 1980 ---- ---- ---- ---- 4.240 +.496 3.744 1985 ---- ---- ---- ---- 4.192 +.495 3.697 1990 ---- ---- ---- ---- 4.144 +.494 3.650 1995 ---- ---- ---- ---- 4.096 +.493 3.603 2000 ---- 4.224B ---- 4.224B 4.048 +.492 1 3.556 516 2005 ---- ---- ---- ---- 4.000 +.491 3.509 2010 ---- ---- ---- ---- 3.952 +.489 3.463 2015 ---- ---- ---- ---- 3.905 +.489 3.416 2020 ---- ---- ---- ---- 3.857 +.487 3.370 2025 ---- 4.119B ---- 4.117B 3.810 +.486 3.324 2 2030 ---- ---- ---- ---- 3.762 +.484 3.278 2035 ---- ---- ---- ---- 3.715 +.483 3.232 2040 ---- ---- ---- ---- 3.668 +.481 3.187 4 2045 ---- ---- ---- ---- 3.621 +.480 3.141 2050 ---- 3.882B ---- 3.882B 3.574 +.478 3.096 210 2055 ---- ---- ---- ---- 3.527 +.476 3.051 2060 ---- ---- ---- ---- 3.481 +.475 3.006 2065 ---- ---- ---- ---- 3.434 +.473 2.961 2070 ---- ---- ---- ---- 3.388 +.471 2.917 2075 ---- 3.646B ---- 3.646B 3.341 +.469 2.872 171 2080 ---- ---- ---- ---- 3.295 +.467 2.828 2085 ---- ---- ---- ---- 3.249 +.465 2.784 2090 ---- ---- ---- ---- 3.204 +.463 2.741 2095 ---- ---- ---- ---- 3.158 +.461 2.697 2100 ---- 3.414B ---- 3.414B 3.112 +.458 2.654 1 1443 2105 ---- ---- ---- ---- 3.067 +.456 2.611 2110 ---- 2.718B ---- ---- 3.022 +.453 2.569 2115 ---- 2.780B ---- ---- 2.977 +.451 2.526 1 2120 ---- 2.777B ---- ---- 2.932 +.448 2.484 2125 2.715 3.185B 2.715 2.950B 2.888 +.446 1 2.442 24 2130 ---- 2.795B ---- ---- 2.843 +.442 2.401 1 2135 ---- 2.754B ---- 2.637B 2.799 +.439 2.360 2140 ---- 2.769B ---- 2.587B 2.755 +.436 2.319 1 2145 ---- 2.779B ---- 2.562B 2.711 +.433 2.278 2150 ---- 2.961B ---- 2.961B 2.668 +.430 2.238 53 2155 ---- 2.826B ---- 2.620B 2.624 +.426 2.198 4 2160 ---- 2.831B ---- 2.616B 2.581 +.423 2.158 2 2165 ---- 2.788B ---- 2.573B 2.538 +.420 2.118 1 2170 ---- 2.744B ---- 2.531B 2.496 +.417 2.079 2175 ---- 2.745B ---- 2.745B 2.453 +.412 2.041 1 354 2180 ---- 2.657B ---- 2.447B 2.411 +.408 2.003 7 2185 ---- 2.614B ---- 2.405B 2.370 +.405 1.965 7 2190 ---- 2.571B ---- 2.364B 2.328 +.401 1.927 2195 ---- 2.529B ---- 2.323B 2.287 +.397 1.890 2200 ---- 2.532B ---- 2.529B 2.246 +.393 1 1.853 780 2205 ---- 2.445B ---- 2.242B 2.206 +.389 1.817 2210 ---- 2.404B ---- 2.202B 2.165 +.384 1.781 2215 ---- 2.362B ---- 2.163B 2.126 +.380 1.746 2 2220 ---- 2.321B ---- 2.123B 2.086 +.375 1.711 2225 ---- 2.325B ---- 2.325B 2.047 +.370 1.677 29 2230 2.006 2.240B 2.006 1.806A 2.009 +.366 1 1.643 1 2235 ---- 2.199B ---- 2.114B 1.970 +.361 1.609 2240 ---- 2.160B ---- 2.074B 1.932 +.356 1.576 2245 ---- 2.120B ---- 2.036B 1.895 +.352 1.543 2250 ---- 2.127B ---- 2.127B 1.858 +.347 1.511 515 2255 ---- 2.073B ---- 2.073B 1.821 +.342 1.479 2260 1.784 2.034B 1.784 1.596A 1.785 +.337 1 1.448 1 2265 ---- 1.996B ---- 1.996B 1.749 +.332 1.417 2 2270 ---- 1.959B ---- 1.959B 1.713 +.327 1.386 2275 ---- 1.937B ---- 1.937B 1.678 +.322 1.356 682 2280 ---- 1.885B ---- 1.885B 1.644 +.317 1.327 4 2285 ---- 1.849B ---- 1.849B 1.609 +.311 1.298 3 2290 ---- 1.813B ---- 1.813B 1.575 +.306 1.269 5 2295 1.490 1.777B 1.490 1.483A 1.542 +.301 1 1.241 1 2300 1.260 1.757B 1.250 1.454A 1.509 +.296 10 1.213 2 440 2305 1.490 1.708B 1.490 1.520B 1.477 +.291 2 1.186 2 2 2310 1.458 1.674B 1.458 1.487B 1.444 +.285 2 1.159 3 12 2315 1.404 1.640B 1.404 1.455B 1.413 +.281 2 1.132 9 28 2320 ---- 1.607B ---- 1.605B 1.382 +.276 1.106 5 2325 ---- 1.589B ---- 1.589B 1.351 +.271 1.080 137 2330 ---- 1.555B ---- 1.547B 1.321 +.266 1.055 16 2335 ---- 1.520B ---- 1.515B 1.291 +.260 1.031 2340 ---- 1.488B ---- 1.476B 1.261 +.255 1.006 2 2345 ---- 1.456B ---- 1.445B 1.232 +.249 .983 2 1 2350 1.100 1.429B 1.100 1.243B 1.204 +.245 6 .959 3 179 2355 1.192 1.395B 1.192 1.214B 1.176 +.240 3 .936 5 7 2360 1.134 1.365B 1.134 1.187B 1.148 +.234 2 .914 1 7 2365 ---- 1.336B ---- 1.324B 1.121 +.229 .892 26 2370 1.109 1.307B 1.081 1.132B 1.095 +.224 66 .871 12 22 2375 .990 1.282B .990 .960A 1.069 +.219 2 .850 2 52 2380 ---- 1.255B ---- 1.255B 1.043 +.214 .829 4 22 2385 .970 1.227B .965 1.227B 1.018 +.209 9 .809 8 11 2390 1.000 1.199B .900 .951A .993 +.204 5 .789 10 52 2395 ---- 1.173B ---- 1.173B .969 +.199 25 .770 8 27 2400 .860 1.147B .841 .931B .945 +.194 55 .751 178 1192 2405 ---- 1.121B ---- 1.121B .922 +.189 .733 28 2410 .902 1.095B .902 .933B .900 +.186 5 .714 1 55 2415 ---- 1.071B ---- 1.071B .877 +.180 .697 11 2420 ---- 1.047B ---- 1.047B .855 +.175 63 .680 24 12 2425 .850 1.023B .850 1.023B .834 +.171 15 .663 8 266 2430 ---- .999B ---- .999B .813 +.167 .646 188 2435 ---- .976B ---- .976B .792 +.162 .630 2440 ---- .952B ---- .952B .772 +.158 .614 17 2445 .766 .931B .766 .720A .752 +.153 3 .599 2450 .640 .908B .640 .695A .733 +.149 127 .584 228 273 2455 ---- .887B ---- .887B .714 +.144 .570 26 2460 .790 .866B .790 .609A .695 +.140 1 .555 1 9 2465 ---- .844B ---- .844B .677 +.136 .541 1 8 2470 ---- .824B ---- .824B .659 +.131 .528 1 23 2475 ---- .804B ---- .804B .642 +.127 26 .515 3 206 2480 ---- .785B ---- .785B .625 +.123 .502 3 2485 ---- .765B ---- .765B .609 +.120 1 .489 7 28 2490 ---- .747B ---- .747B .592 +.115 .477 12 2495 ---- .729B ---- .729B .577 +.112 .465 2500 .510 .714 .510 .540A .562 +.109 143 .453 154 2263 2505 ---- .693B ---- .693B .547 +.105 .442 40 2510 ---- .676B ---- .676B .532 +.101 .431 1 2515 ---- .659B ---- .659B .518 +.098 .420 7 2520 ---- .642B ---- .642B .504 +.094 .410 12 2525 ---- .626B ---- .626B .491 +.091 12 .400 76 2530 ---- .610B ---- .610B .478 +.088 .390 24 2535 ---- .596B ---- .596B .465 +.085 .380 3 2540 ---- .581B ---- .581B .452 +.081 .371 6 7 2545 ---- .566B ---- .566B .440 +.078 .362 3 2550 .395 .551B .374A .374A .428 +.075 48 .353 22 754 2555 ---- .538B ---- .538B .417 +.073 2 .344 10 11 2560 ---- .524B ---- .524B .406 +.070 .336 4 2565 .404 .510B .345A .345A .395 +.068 11 .327 15 2570 ---- .498B ---- .498B .384 +.065 .319 7 2575 ---- .485B ---- .485B .374 +.062 26 .312 110 2580 ---- .473B ---- .473B .364 +.060 .304 23 2585 ---- .462B ---- .462B .354 +.057 .297 1 16 2590 ---- .450B ---- .450B .345 +.056 .289 8 2595 .365 .439B .294A .379B .335 +.053 1 .282 1 6 2600 .350 .427B .286A .296A .326 +.051 60 .275 13 733 2605 ---- .416B ---- .416B .318 +.049 1 .269 1 5 2610 ---- .405B ---- .405B .309 +.047 .262 1 17 2615 ---- .395B ---- .395B .301 +.045 .256 2620 ---- .384B ---- .384B .293 +.043 1 .250 7 2625 .284 .374B .284 .295B .285 +.041 17 .244 27 2650 .273 .328B .217A .217A .249 +.033 24 .216 8 317 2675 .234 .286B .191A .198A .218 +.026 130 .192 8 129 2700 .228 .251B .167 .185A .191 +.021 141 .170 8 535 2725 .196 .220B .149A .220B .168 +.017 5 .151 6 71 2750 .163 .194B .131A .142 .147 +.012 214 .135 85 917 2775 .140 .170B .116A .116A .130 +.010 1 .120 5 59 2800 .133 .151 .103A .108 .115 +.007 195 .108 220 1079 2825 .118 .132 .091A .091A .101 +.005 2 .096 20 93 2850 ---- .116B .081A .116B .090 +.004 5 .086 221 337 2875 .097 .103B .072A .103B .080 +.002 8 .078 9 39 2900 ---- .091B .065A .091B .071 +.001 3 .070 12 107 2925 ---- .082B .058A .082B .063 UNCH .063 113 2950 ---- .072B .053A .072B .057 UNCH .057 245 2975 ---- .065B .048A .065B .051 UNCH .051 13 3000 .050 .059B .044 .044 .045 -.002 136 .047 405 1962 3025 ---- .052B .040A .052B .041 -.001 .042 1 5 3050 ---- .045B .036A .045B .037 -.001 1 .038 1 93 3075 ---- .041B .033A .041B .033 -.002 .035 3100 ---- .036B .030A .036B .030 -.002 .032 61 3125 ---- .032B .028A .032B .027 -.002 .029 12 3150 ---- .029B .026A .029B .025 -.002 .027 14 3175 ---- .026B .024A .026B .023 -.002 .025 4 3200 ---- .024B .022A .024B .021 -.002 7 .023 2 42 3225 ---- ---- ---- ---- .019 -.002 .021 1 3250 ---- ---- .019A .019A .018 -.002 6 .020 2 229 3275 ---- ---- ---- ---- .017 -.001 2 .018 2 3300 ---- ---- ---- ---- .016 -.001 2 .017 21 3325 ---- ---- ---- ---- .014 -.002 2 .016 2 3350 ---- ---- ---- ---- .014 -.001 .015 1001 3375 ---- ---- ---- ---- .013 -.001 .014 3 3400 ---- ---- ---- ---- .012 -.001 .013 1 225 3425 ---- ---- ---- ---- .011 -.001 .012 1 3450 ---- ---- ---- ---- .011 UNCH .011 269 3475 ---- ---- ---- ---- .010 -.001 .011 11 3500 ---- ---- ---- ---- .010 UNCH 4 .010 55 3525 ---- ---- ---- ---- .009 -.001 .010 100 3550 ---- ---- ---- ---- .009 UNCH .009 8 3575 ---- ---- ---- ---- .008 -.001 .009 4 3600 ---- ---- ---- ---- .008 UNCH .008 141 3625 ---- ---- ---- ---- .008 UNCH .008 8 3650 ---- ---- ---- ---- .007 -.001 .008 10 3675 ---- ---- ---- ---- .007 UNCH .007 10 3700 ---- ---- ---- ---- .007 UNCH .007 31 3725 ---- ---- ---- ---- .007 UNCH .007 3 4000 ---- ---- ---- ---- .005 +.001 .004 508 4500 ---- ---- ---- ---- .004 +.001 .003 74 5000 ---- ---- ---- ---- .003 +.001 .002 796 6000 ---- ---- ---- ---- .003 +.001 .002 134 7500 ---- ---- ---- ---- .003 +.001 .002 206 775 ---- ---- ---- ---- 16.254 +.523 15.731 800 ---- ---- ---- ---- 16.004 +.523 15.481 825 ---- ---- ---- ---- 15.754 +.523 15.231 850 ---- ---- ---- ---- 15.504 +.523 14.981 875 ---- ---- ---- ---- 15.254 +.523 14.731 900 ---- ---- ---- ---- 15.004 +.523 14.481 925 ---- ---- ---- ---- 14.754 +.523 14.231 950 ---- ---- ---- ---- 14.504 +.523 13.981 975 ---- ---- ---- ---- 14.254 +.523 13.731 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.194 +.525 13.669 1025 ---- ---- ---- ---- 13.944 +.525 13.419 1050 ---- ---- ---- ---- 13.694 +.525 13.169 1075 ---- ---- ---- ---- 13.444 +.525 12.919 1100 ---- ---- ---- ---- 13.194 +.525 12.669 1125 ---- ---- ---- ---- 12.944 +.525 12.419 1150 ---- ---- ---- ---- 12.694 +.525 12.169 1175 ---- ---- ---- ---- 12.444 +.525 11.919 1200 ---- ---- ---- ---- 12.194 +.525 11.669 1225 ---- ---- ---- ---- 11.944 +.525 11.419 1250 ---- ---- ---- ---- 11.694 +.525 11.169 1275 ---- ---- ---- ---- 11.444 +.525 10.919 4 1300 ---- ---- ---- ---- 11.194 +.525 10.669 1325 ---- ---- ---- ---- 10.944 +.525 10.419 1350 ---- ---- ---- ---- 10.694 +.525 10.169 1 1375 ---- ---- ---- ---- 10.444 +.525 9.919 1400 ---- ---- ---- ---- 10.194 +.525 9.669 1425 ---- ---- ---- ---- 9.944 +.525 9.419 1450 ---- ---- ---- ---- 9.694 +.525 9.169 1475 ---- ---- ---- ---- 9.444 +.525 8.919 1500 ---- ---- ---- ---- 9.194 +.525 8.669 1525 ---- ---- ---- ---- 8.944 +.525 8.419 2 1550 ---- ---- ---- ---- 8.694 +.525 8.169 4 1575 ---- ---- ---- ---- 8.444 +.525 7.919 6 1600 ---- ---- ---- ---- 8.194 +.524 7.670 1625 ---- ---- ---- ---- 7.944 +.523 7.421 4 1650 ---- ---- ---- ---- 7.694 +.521 7.173 2 1675 ---- ---- ---- ---- 7.445 +.519 6.926 2 1700 ---- ---- ---- ---- 7.197 +.517 6.680 1725 ---- ---- ---- ---- 6.950 +.516 6.434 2 1750 ---- ---- ---- ---- 6.703 +.513 6.190 2 1775 ---- ---- ---- ---- 6.458 +.512 5.946 1 1800 ---- ---- ---- ---- 6.213 +.509 5.704 1 1825 ---- ---- ---- ---- 5.970 +.506 5.464 2 1850 ---- ---- ---- ---- 5.728 +.503 5.225 6 1875 ---- 5.370B ---- 5.370B 5.487 +.500 4.987 1900 ---- 5.421B ---- 5.416B 5.247 +.495 4.752 1925 ---- 5.318B ---- 5.317B 5.010 +.491 4.519 1950 ---- 5.081B ---- 5.081B 4.774 +.485 4.289 1 1975 ---- 4.848B ---- 4.848B 4.541 +.480 4.061 2000 4.450 4.614B 4.450 4.055A 4.310 +.472 2 3.838 2 66 2025 ---- 4.385B ---- 4.385B 4.082 +.464 3.618 59 2050 ---- 4.158B ---- 4.157B 3.857 +.455 3.402 5 2075 ---- 3.935B ---- 3.935B 3.637 +.445 3.192 7 2100 ---- 3.716B ---- 3.716B 3.420 +.432 2.988 105 2125 ---- 3.503B ---- 3.503B 3.209 +.419 2.790 3 2150 ---- 3.292B ---- 3.291B 3.004 +.406 2.598 3 2160 ---- 3.141B ---- ---- 2.923 +.399 2.524 2165 ---- 3.100B ---- ---- 2.883 +.396 2.487 2170 ---- 3.059B ---- ---- 2.843 +.392 2.451 2175 ---- 3.088B ---- 3.088B 2.804 +.389 2.415 5 2180 ---- 2.978B ---- ---- 2.765 +.386 2.379 2185 ---- 2.938B ---- ---- 2.726 +.383 2.343 2190 ---- 2.899B ---- ---- 2.688 +.380 2.308 2195 ---- 2.859B ---- ---- 2.649 +.376 2.273 2200 ---- 2.891B ---- 2.891B 2.611 +.372 2.239 27 2205 ---- 2.781B ---- ---- 2.574 +.369 2.205 2210 ---- 2.743B ---- ---- 2.536 +.365 2.171 2215 ---- 2.704B ---- ---- 2.499 +.362 2.137 2220 ---- 2.666B ---- ---- 2.462 +.358 2.104 2225 ---- 2.698B ---- 2.698B 2.426 +.355 2.071 2230 ---- 2.591B ---- ---- 2.389 +.350 2.039 2235 ---- 2.554B ---- ---- 2.354 +.347 2.007 2240 ---- 2.517B ---- ---- 2.318 +.343 1.975 2245 ---- 2.481B ---- 2.016B 2.283 +.339 1.944 2250 ---- 2.513B ---- 2.513B 2.248 +.335 1.913 64 2255 ---- 2.409B ---- 2.038B 2.213 +.331 1.882 2260 ---- 2.373B ---- 2.048B 2.179 +.327 1.852 2265 ---- 2.337B ---- 2.062B 2.145 +.323 1.822 1 2270 ---- 2.301B ---- 2.072B 2.112 +.320 1.792 2275 ---- 2.337B ---- 2.337B 2.078 +.315 1.763 10 2280 ---- 2.232B ---- 2.015B 2.045 +.311 1.734 2285 ---- 2.199B ---- 2.004B 2.013 +.308 1.705 2290 ---- 2.165B ---- 2.005B 1.981 +.304 1.677 2295 ---- 2.131B ---- 2.005B 1.949 +.300 1.649 3 2300 2.052 2.168B 1.923 1.754A 1.917 +.295 3 1.622 11 2305 ---- 2.065B ---- 2.015B 1.886 +.291 1.595 2310 ---- 2.032B ---- 2.017B 1.855 +.287 1.568 2 2 2315 ---- 2.035B ---- 2.029B 1.825 +.283 1.542 2320 ---- 2.035B ---- 2.021B 1.795 +.279 1.516 5 2325 ---- 2.007B ---- 2.007B 1.765 +.275 1.490 5 2330 ---- 1.972B ---- 1.958B 1.736 +.271 1.465 2335 ---- 1.942B ---- 1.928B 1.707 +.267 1.440 2340 ---- 1.911B ---- 1.896B 1.678 +.263 1.415 2345 ---- 1.881B ---- 1.867B 1.650 +.259 1.391 2 2350 1.650 1.856B 1.650 1.581A 1.622 +.255 2 1.367 2 138 2355 ---- 1.822B ---- 1.808B 1.595 +.251 1.344 2 2360 ---- 1.792B ---- 1.779B 1.568 +.248 1.320 2365 ---- 1.764B ---- 1.751B 1.541 +.243 1.298 2370 ---- 1.735B ---- 1.723B 1.515 +.240 1.275 133 131 2375 ---- 1.713B ---- 1.713B 1.489 +.236 3 1.253 18 2380 ---- 1.680B ---- 1.655B 1.463 +.232 1.231 2 2385 ---- 1.658B ---- 1.658B 1.438 +.228 1.210 2390 ---- 1.632B ---- 1.632B 1.413 +.224 1.189 2395 ---- 1.605B ---- 1.605B 1.388 +.220 1.168 2 2400 ---- 1.578B ---- 1.578B 1.364 +.216 1.148 212 2405 ---- 1.553B ---- 1.553B 1.340 +.212 1.128 2410 ---- 1.528B ---- 1.528B 1.317 +.209 1.108 2415 ---- 1.503B ---- 1.503B 1.294 +.205 1.089 2420 ---- 1.478B ---- 1.478B 1.271 +.201 1.070 133 133 2425 ---- 1.454B ---- 1.454B 1.249 +.198 1.051 30 58 2430 ---- 1.430B ---- 1.430B 1.227 +.195 1.032 1 2435 ---- 1.406B ---- 1.406B 1.205 +.191 1.014 2440 ---- 1.381B ---- 1.381B 1.184 +.188 .996 10 2445 ---- 1.359B ---- 1.359B 1.163 +.184 .979 2450 1.309 1.336B 1.309 1.312B 1.143 +.181 4 .962 49 2455 ---- 1.314B ---- 1.314B 1.122 +.177 .945 2460 ---- 1.292B ---- 1.292B 1.102 +.174 .928 2465 ---- 1.270B ---- 1.270B 1.083 +.171 .912 33 2470 ---- 1.249B ---- 1.249B 1.063 +.167 .896 2475 ---- 1.228B ---- 1.228B 1.044 +.164 .880 61 2480 ---- 1.206B ---- 1.206B 1.026 +.161 .865 2485 ---- 1.187B ---- 1.187B 1.007 +.157 .850 2490 ---- 1.167B ---- 1.167B .989 +.154 .835 10 2495 ---- 1.147B ---- 1.147B .972 +.152 .820 2500 .966 1.128B .966 .930A .954 +.148 2 .806 107 2505 ---- 1.108B ---- 1.108B .937 +.145 .792 2510 ---- 1.088B ---- 1.088B .920 +.142 .778 2515 ---- 1.071B ---- 1.071B .904 +.140 .764 2520 ---- 1.053B ---- 1.053B .888 +.137 .751 2525 ---- 1.034B ---- 1.034B .872 +.134 .738 30 39 2530 ---- 1.016B ---- 1.016B .856 +.131 .725 2535 ---- .999B ---- .999B .840 +.128 .712 5 2540 ---- .981B ---- .981B .825 +.125 .700 2545 ---- .965B ---- .965B .810 +.122 .688 2550 ---- .948B ---- .948B .796 +.120 .676 10 2555 ---- .933B ---- .933B .781 +.117 .664 2560 ---- .917B ---- .917B .767 +.114 .653 2565 ---- .901B ---- .901B .753 +.112 .641 2570 ---- .885B ---- .885B .740 +.110 .630 2575 ---- .869B ---- .869B .727 +.108 .619 2 2580 ---- .854B ---- .854B .713 +.104 .609 2585 ---- .841B ---- .841B .701 +.103 .598 5 2590 ---- .826B ---- .826B .688 +.100 .588 1 2595 ---- .812B ---- .812B .675 +.097 .578 3 2600 ---- .798B ---- .798B .663 +.095 300 .568 573 2605 ---- .784B ---- .783B .651 +.092 .559 2610 ---- .770B ---- .770B .640 +.091 .549 2615 ---- .756B ---- .756B .628 +.088 .540 2620 ---- .744B ---- .744B .617 +.086 .531 2625 ---- .732B ---- .732B .606 +.084 .522 2630 ---- .719B ---- .719B .595 +.082 .513 2635 ---- .706B ---- .706B .584 +.080 .504 4 2640 ---- .694B ---- .694B .574 +.078 .496 2 2650 ---- .670B ---- .670B .553 +.074 .479 1 46 2675 ---- .616B ---- .616B .506 +.065 1 .441 62 2700 ---- .565B ---- .565B .463 +.057 1 .406 7 79 2725 ---- .519B ---- .519B .423 +.049 .374 12 2750 ---- .477B ---- .477B .388 +.043 .345 9 2775 ---- .438B ---- .438B .356 +.037 .319 41 2800 .320 .402B .303A .315 .326 +.031 319 .295 11 131 2825 .335 .370B .278A .278A .300 +.027 9 .273 1 6 2850 ---- .339B ---- .339B .275 +.023 3 .252 25 2875 ---- .312B ---- .312B .253 +.019 .234 1 29 2900 ---- .288B ---- .288B .233 +.016 .217 43 2925 ---- .266B ---- .266B .215 +.014 .201 62 2950 ---- .245B .186A .245B .198 +.011 .187 10 10 2975 ---- .226B ---- .226B .183 +.010 .173 3 3000 ---- .209B ---- .209B .169 +.008 505 .161 4933 3025 ---- .193B .149A .193B .157 +.007 .150 38 3050 ---- .179B .138A .179B .145 +.005 3 .140 1 12 3075 ---- .166B .129A .166B .135 +.005 .130 4 3100 ---- .154B .120A .154B .125 +.003 .122 2 32 3125 ---- .143B .112A .143B .116 +.003 .113 2 3150 ---- .133B .104A .133B .108 +.002 .106 1 8 3175 ---- .123B .098A .123B .101 +.002 .099 1 1 3200 .110 .115B .091A .115B .094 +.001 2 .093 31 3225 ---- .107B .086A .107B .088 +.001 5 .087 5 3250 ---- .100B ---- .100B .082 +.001 .081 12 3275 ---- .093B ---- .093B .077 +.001 .076 3300 ---- .087B ---- .087B .072 UNCH .072 9 3325 ---- .081B ---- .081B .068 +.001 .067 3 5 3350 ---- .076B ---- .076B .064 +.001 .063 6 11 3375 ---- .071B ---- .071B .060 UNCH .060 3400 ---- .066B ---- .066B .056 UNCH 4 .056 9 10 3425 ---- .062B ---- .062B .053 UNCH .053 3 3450 ---- .058B ---- .058B .050 UNCH .050 3 3500 .042 .051B .042 .043 .045 +.001 504 .044 8 4642 4000 .020 .020 .020 .020 .018 +.001 3 .017 2 663 5000 ---- ---- ---- ---- .006 UNCH .006 109 850 ---- ---- ---- ---- 15.694 +.525 15.169 875 ---- ---- ---- ---- 15.444 +.525 14.919 900 ---- ---- ---- ---- 15.194 +.525 14.669 925 ---- ---- ---- ---- 14.944 +.525 14.419 950 ---- ---- ---- ---- 14.694 +.525 14.169 975 ---- ---- ---- ---- 14.444 +.525 13.919 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.194 +.525 13.669 10000 ---- ---- .005A .005A .005 -.001 .006 150 1025 ---- ---- ---- ---- 13.944 +.525 13.419 1050 ---- ---- ---- ---- 13.694 +.525 13.169 1075 ---- ---- ---- ---- 13.444 +.525 12.919 1100 ---- ---- ---- ---- 13.194 +.525 12.669 1125 ---- ---- ---- ---- 12.944 +.525 12.419 1150 ---- ---- ---- ---- 12.694 +.525 12.169 1175 ---- ---- ---- ---- 12.444 +.525 11.919 1200 ---- ---- ---- ---- 12.194 +.525 11.669 1225 ---- ---- ---- ---- 11.944 +.525 11.419 1250 ---- ---- ---- ---- 11.694 +.525 11.169 1275 ---- ---- ---- ---- 11.444 +.525 10.919 4 1300 ---- ---- ---- ---- 11.194 +.525 10.669 1 1325 ---- ---- ---- ---- 10.944 +.525 10.419 1 1350 ---- ---- ---- ---- 10.694 +.525 10.169 1 1375 ---- ---- ---- ---- 10.444 +.525 9.919 2 1400 ---- ---- ---- ---- 10.194 +.525 9.669 1425 ---- ---- ---- ---- 9.944 +.525 9.419 1450 ---- ---- ---- ---- 9.694 +.525 9.169 1475 ---- ---- ---- ---- 9.444 +.525 8.919 1500 ---- ---- ---- ---- 9.194 +.525 8.669 2 1525 ---- ---- ---- ---- 8.944 +.524 8.420 10 1550 ---- ---- ---- ---- 8.694 +.523 8.171 4 1575 ---- ---- ---- ---- 8.445 +.522 7.923 4 1600 ---- ---- ---- ---- 8.196 +.520 7.676 6 1625 ---- ---- ---- ---- 7.948 +.518 7.430 1650 ---- ---- ---- ---- 7.701 +.516 7.185 1675 ---- ---- ---- ---- 7.455 +.514 6.941 2 1700 ---- ---- ---- ---- 7.210 +.512 6.698 2 1725 ---- ---- ---- ---- 6.965 +.509 6.456 1750 ---- ---- ---- ---- 6.722 +.507 6.215 1 1775 ---- ---- ---- ---- 6.480 +.504 5.976 1800 ---- 6.108B ---- 6.108B 6.239 +.500 5.739 6 1825 ---- 6.175B ---- 6.173B 6.000 +.497 5.503 29 1850 ---- 6.073B ---- 6.073B 5.762 +.492 5.270 2 1875 ---- 5.836B ---- 5.836B 5.526 +.487 5.039 1900 ---- 5.601B ---- 5.600B 5.293 +.482 4.811 28 1925 ---- 5.370B ---- 5.370B 5.061 +.476 4.585 1950 ---- 5.140B ---- 5.140B 4.832 +.469 4.363 1 1975 ---- 4.911B ---- 4.911B 4.606 +.461 4.145 2000 ---- 4.687B ---- 4.687B 4.383 +.453 3.930 163 2025 ---- 4.466B ---- 4.466B 4.164 +.443 3.721 2050 ---- 4.249B ---- 4.249B 3.949 +.434 3.515 4 2075 ---- 4.036B ---- 4.036B 3.738 +.422 3.316 2 2100 ---- 3.826B ---- 3.826B 3.532 +.410 3.122 20 2125 ---- 3.621B ---- 3.621B 3.332 +.398 2.934 1 2150 ---- 3.421B ---- 3.421B 3.137 +.384 2.753 76 2175 ---- 3.228B ---- 3.227B 2.948 +.369 2.579 2 2200 ---- 3.041B ---- 3.041B 2.766 +.354 2.412 252 2225 2.510 2.860B 2.400 2.635B 2.591 +.338 7 2.253 1 27 2250 ---- 2.685B ---- 2.685B 2.423 +.321 2.102 102 2275 ---- 2.519B ---- 2.519B 2.263 +.304 1.959 5 2300 ---- 2.359B ---- 2.359B 2.110 +.286 1.824 152 2325 ---- 2.207B ---- 2.206B 1.966 +.269 1.697 2350 ---- 2.063B ---- 2.063B 1.829 +.251 1.578 25 2375 ---- 1.927B ---- 1.927B 1.700 +.234 1.466 12 2400 1.680 1.797B 1.680 1.466A 1.580 +.218 15 1.362 5 257 2425 ---- 1.676B ---- 1.676B 1.467 +.201 1.266 42 2450 ---- 1.562B ---- 1.562B 1.362 +.185 1.177 201 207 2475 ---- 1.456B ---- 1.455B 1.264 +.170 1.094 80 2500 1.100 1.357B 1.100 1.161B 1.174 +.157 35 1.017 177 1689 2525 ---- 1.264B ---- 1.264B 1.090 +.143 .947 4 2550 ---- 1.178B ---- 1.178B 1.013 +.132 .881 10 2575 ---- 1.097B ---- 1.097B .941 +.120 .821 4 2600 .880 1.022B .880 .898B .875 +.110 1 .765 16 96 2625 ---- .953B ---- .953B .813 +.099 .714 8 2650 .750 .889B .750 .731A .756 +.090 25 .666 137 2675 ---- .829B ---- .829B .703 +.081 .622 5 2700 .663 .774B .663 .640A .654 +.073 25 .581 61 718 2725 ---- .724B ---- .724B .609 +.065 .544 2750 .598 .676B .533A .533A .567 +.058 17 .509 244 2775 ---- .632B ---- .632B .529 +.052 .477 2800 ---- .591B ---- .590B .493 +.046 .447 1 248 2825 ---- .552B ---- .552B .461 +.042 .419 37 2850 ---- .517B ---- .517B .430 +.036 .394 17 2875 ---- .484B ---- .484B .402 +.032 .370 2900 ---- .453B ---- .453B .377 +.029 .348 16 42 2925 ---- .425B ---- .425B .353 +.026 .327 3 2950 ---- .398B ---- .398B .331 +.023 .308 15 2975 ---- .374B ---- .374B .310 +.020 .290 6 3000 ---- .351B ---- .351B .291 +.018 .273 479 3025 ---- .330B ---- .330B .273 +.015 .258 31 3050 ---- .310B ---- .310B .257 +.014 .243 1 3075 ---- .291B ---- .291B .242 +.013 .229 101 3100 ---- .274B ---- .274B .227 +.011 .216 19 3125 ---- .258B ---- .258B .214 +.010 .204 1 3150 ---- .243B ---- .243B .202 +.009 .193 11 3175 ---- .229B ---- .229B .190 +.008 .182 3200 ---- .216B ---- .216B .180 +.007 .173 3 3225 ---- .204B ---- .204B .170 +.007 .163 2 2 3250 ---- .192B ---- .192B .160 +.005 .155 4 3275 ---- .182B ---- .182B .151 +.004 .147 2 3300 ---- .172B ---- .172B .143 +.004 .139 421 3325 ---- .163B ---- .163B .136 +.004 .132 5 3350 ---- .154B ---- .154B .129 +.004 .125 8 3375 ---- .146B ---- .146B .122 +.003 .119 6 3 3400 ---- .138B ---- .138B .116 +.003 .113 3 101 3425 ---- .131B ---- .131B .110 +.002 .108 2 3450 ---- .124B ---- .124B .104 +.001 .103 3500 ---- .112B ---- .112B .094 UNCH .094 17 472 4000 .040 .044B .040 .040 .039 -.004 1 .043 240 5000 ---- ---- .017A .017A .012 -.006 .018 2 60 6000 ---- ---- ---- ---- .007 -.004 .011 21 7000 ---- ---- .008A .008A .005 -.004 .009 800 ---- ---- ---- ---- 16.194 +.525 15.669 8000 ---- ---- ---- ---- .005 -.002 .007 825 ---- ---- ---- ---- 15.944 +.525 15.419 850 ---- ---- ---- ---- 15.694 +.525 15.169 875 ---- ---- ---- ---- 15.444 +.525 14.919 900 ---- ---- ---- ---- 15.194 +.525 14.669 9000 ---- ---- ---- ---- .005 -.001 .006 2 925 ---- ---- ---- ---- 14.944 +.525 14.419 950 ---- ---- ---- ---- 14.694 +.525 14.169 975 ---- ---- ---- ---- 14.444 +.525 13.919 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.897 +.527 12.370 1175 ---- ---- ---- ---- 12.647 +.527 12.120 1200 ---- ---- ---- ---- 12.397 +.527 11.870 1225 ---- ---- ---- ---- 12.147 +.527 11.620 1250 ---- ---- ---- ---- 11.897 +.527 11.370 1275 ---- ---- ---- ---- 11.647 +.527 11.120 1300 ---- ---- ---- ---- 11.397 +.527 10.870 1325 ---- ---- ---- ---- 11.147 +.527 10.620 1350 ---- ---- ---- ---- 10.897 +.527 10.370 1375 ---- ---- ---- ---- 10.647 +.527 10.120 1400 ---- ---- ---- ---- 10.397 +.527 9.870 1425 ---- ---- ---- ---- 10.147 +.527 9.620 1450 ---- ---- ---- ---- 9.897 +.527 9.370 1475 ---- ---- ---- ---- 9.647 +.527 9.120 1500 ---- ---- ---- ---- 9.397 +.526 8.871 1525 ---- ---- ---- ---- 9.147 +.524 8.623 1550 ---- ---- ---- ---- 8.898 +.522 8.376 1575 ---- ---- ---- ---- 8.650 +.520 8.130 1600 ---- ---- ---- ---- 8.403 +.517 7.886 1625 ---- ---- ---- ---- 8.157 +.515 7.642 1650 ---- ---- ---- ---- 7.912 +.512 7.400 1675 ---- ---- ---- ---- 7.669 +.510 7.159 1700 ---- ---- ---- ---- 7.427 +.507 6.920 1725 ---- ---- ---- ---- 7.186 +.504 6.682 1750 ---- 6.835B ---- 6.834B 6.947 +.501 6.446 1775 ---- 6.888B ---- 6.888B 6.710 +.499 6.211 2 1800 ---- 6.777B ---- 6.777B 6.474 +.495 5.979 1825 ---- 6.540B ---- 6.540B 6.239 +.491 5.748 1850 ---- 6.308B ---- 6.308B 6.006 +.485 5.521 1875 ---- 6.075B ---- 6.075B 5.775 +.480 5.295 1900 ---- 5.846B ---- 5.844B 5.547 +.474 5.073 1925 ---- 5.618B ---- 5.618B 5.321 +.468 4.853 1950 ---- 5.394B ---- 5.394B 5.098 +.461 4.637 1975 ---- 5.174B ---- 5.174B 4.878 +.453 4.425 2000 ---- 4.956B ---- 4.956B 4.661 +.444 4.217 2025 ---- 4.741B ---- 4.741B 4.448 +.434 4.014 2050 ---- 4.531B ---- 4.531B 4.240 +.425 3.815 4 2075 ---- 4.323B ---- 4.323B 4.036 +.414 3.622 2 2100 4.007 4.121B 4.007 4.121B 3.836 +.402 1 3.434 8 2125 ---- 3.924B ---- 3.924B 3.642 +.390 3.252 2150 ---- 3.732B ---- 3.732B 3.453 +.377 3.076 2175 ---- 3.545B ---- 3.545B 3.271 +.365 2.906 2200 ---- 3.364B ---- 3.364B 3.094 +.351 2.743 2225 ---- 3.188B ---- 3.188B 2.923 +.336 2.587 2250 ---- 3.019B ---- 3.019B 2.760 +.322 2.438 2275 ---- 2.857B ---- 2.857B 2.602 +.306 2.296 16 2300 ---- 2.701B ---- 2.698B 2.452 +.291 2.161 1 2325 ---- 2.551B ---- 2.551B 2.309 +.276 2.033 2350 ---- 2.409B ---- 2.409B 2.172 +.260 1.912 2375 ---- 2.272B ---- 2.272B 2.043 +.245 1.798 2400 1.793 2.144B 1.793 1.948B 1.921 +.230 1 1.691 1 2425 ---- 2.020B ---- 2.020B 1.805 +.215 1.590 1 1 2450 ---- 1.904B ---- 1.904B 1.696 +.201 1.495 1 7 2475 ---- 1.794B ---- 1.794B 1.594 +.187 1.407 55 2500 1.680 1.691B 1.500 1.516B 1.497 +.173 30 1.324 2 123 2525 ---- 1.594B ---- 1.594B 1.407 +.161 1.246 2550 ---- 1.502B ---- 1.502B 1.323 +.150 1.173 30 2575 1.208 1.416B 1.208 1.223A 1.244 +.139 5 1.105 2600 1.138 1.336B 1.138 1.192B 1.170 +.129 2 1.041 183 2625 ---- 1.260B ---- 1.260B 1.101 +.118 .983 1 2650 ---- 1.189B ---- 1.189B 1.037 +.109 1000 .928 42 2675 ---- 1.122B ---- 1.122B .977 +.101 .876 2700 ---- 1.060B ---- 1.060B .920 +.092 .828 1 2725 ---- 1.001B ---- 1.001B .868 +.085 .783 2750 .784 .946B .784 .838B .819 +.078 1002 .741 2 2775 ---- .895B ---- .895B .773 +.072 .701 22 2800 ---- .849B ---- .849B .730 +.066 .664 121 2825 ---- .803B ---- .803B .690 +.061 .629 3 2850 ---- .761B ---- .761B .653 +.056 .597 2875 ---- .721B ---- .721B .618 +.052 .566 5 2900 ---- .683B ---- .683B .585 +.047 .538 10 2925 ---- .647B ---- .647B .554 +.044 .510 1 2950 ---- .614B ---- .614B .526 +.041 .485 2 2975 ---- .583B ---- .583B .499 +.038 .461 3000 .465 .553B .465 .484B .473 +.035 5 .438 30 39 3025 ---- .525B ---- .525B .449 +.032 .417 2 3050 ---- .499B ---- .499B .427 +.030 .397 3075 ---- .474B ---- .474B .405 +.027 .378 8 3100 ---- .451B ---- .451B .385 +.025 .360 20 3125 ---- .429B ---- .429B .366 +.022 .344 3150 ---- .408B ---- .408B .348 +.020 .328 3175 ---- .389B ---- .389B .332 +.019 .313 2 3200 ---- .370B ---- .370B .316 +.017 .299 2 3225 ---- .353B ---- .353B .301 +.015 .286 3250 ---- .337B ---- .337B .287 +.014 .273 3275 ---- .321B ---- .321B .273 +.012 .261 2 2 3300 ---- .306B ---- .306B .261 +.012 .249 1 3325 ---- .292B ---- .292B .249 +.010 .239 1 3350 ---- .279B ---- .279B .238 +.010 .228 29 3375 ---- .266B ---- .266B .228 +.009 .219 1 3400 .208 .255B .208 .217B .218 +.009 2 .209 2 3425 ---- .243B ---- .243B .208 +.007 .201 3450 .198 .233B .198 .201B .200 +.008 1 .192 2 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.397 +.527 13.870 10000 .010 .010 .010 .010 .010 +.001 10 .009 10 1025 ---- ---- ---- ---- 14.147 +.527 13.620 1050 ---- ---- ---- ---- 13.897 +.527 13.370 1075 ---- ---- ---- ---- 13.647 +.527 13.120 1100 ---- ---- ---- ---- 13.397 +.527 12.870 1125 ---- ---- ---- ---- 13.147 +.527 12.620 1150 ---- ---- ---- ---- 12.897 +.527 12.370 1175 ---- ---- ---- ---- 12.647 +.527 12.120 1200 ---- ---- ---- ---- 12.397 +.527 11.870 1225 ---- ---- ---- ---- 12.147 +.527 11.620 1250 ---- ---- ---- ---- 11.897 +.527 11.370 1275 ---- ---- ---- ---- 11.647 +.527 11.120 1300 ---- ---- ---- ---- 11.397 +.527 10.870 1325 ---- ---- ---- ---- 11.147 +.527 10.620 1350 ---- ---- ---- ---- 10.897 +.527 10.370 1375 ---- ---- ---- ---- 10.647 +.527 10.120 1400 ---- ---- ---- ---- 10.397 +.527 9.870 1425 ---- ---- ---- ---- 10.147 +.527 9.620 1450 ---- ---- ---- ---- 9.897 +.526 9.371 1475 ---- ---- ---- ---- 9.647 +.524 9.123 1500 ---- ---- ---- ---- 9.398 +.522 8.876 1525 ---- ---- ---- ---- 9.150 +.520 8.630 1550 ---- ---- ---- ---- 8.904 +.518 8.386 1 1575 ---- ---- ---- ---- 8.658 +.515 8.143 1600 ---- ---- ---- ---- 8.414 +.513 7.901 1625 ---- ---- ---- ---- 8.171 +.510 7.661 1650 ---- ---- ---- ---- 7.930 +.507 7.423 1 1675 ---- ---- ---- ---- 7.689 +.503 7.186 1 1700 ---- 7.409B ---- 7.407B 7.451 +.500 6.951 1725 ---- 7.518B ---- 7.518B 7.214 +.496 6.718 1750 ---- 7.282B ---- 7.282B 6.978 +.491 6.487 1775 ---- 7.048B ---- 7.045B 6.745 +.487 6.258 1800 ---- 6.816B ---- 6.816B 6.513 +.482 6.031 1825 ---- 6.585B ---- 6.583B 6.284 +.477 5.807 1 1850 ---- 6.356B ---- 6.356B 6.056 +.471 5.585 25 1875 ---- 6.131B ---- 6.131B 5.832 +.465 5.367 2 1900 ---- 5.908B ---- 5.908B 5.610 +.459 5.151 1925 ---- 5.688B ---- 5.688B 5.391 +.452 4.939 1950 ---- 5.470B ---- 5.470B 5.175 +.444 4.731 1 1975 ---- 5.256B ---- 5.256B 4.962 +.436 4.526 10 2000 ---- 5.045B ---- 5.045B 4.754 +.427 4.327 10 2025 ---- 4.838B ---- 4.838B 4.549 +.418 4.131 2050 ---- 4.635B ---- 4.635B 4.349 +.408 3.941 2075 ---- 4.437B ---- 4.437B 4.154 +.398 3.756 5 2100 ---- 4.243B ---- 4.243B 3.964 +.387 3.577 114 2125 ---- 4.055B ---- 4.055B 3.779 +.376 3.403 35 2150 ---- 3.871B ---- 3.871B 3.599 +.363 3.236 2175 ---- 3.693B ---- 3.693B 3.425 +.351 3.074 2200 ---- 3.520B ---- 3.520B 3.257 +.338 2.919 205 2225 ---- 3.353B ---- 3.353B 3.095 +.325 2.770 2250 ---- 3.192B ---- 3.192B 2.939 +.312 2.627 2275 ---- 3.037B ---- 3.036B 2.789 +.298 2.491 5 2300 ---- 2.887B ---- 2.886B 2.645 +.284 2.361 43 2325 ---- 2.745B ---- 2.745B 2.507 +.269 2.238 7 2350 ---- 2.608B ---- 2.608B 2.376 +.255 2.121 10 2375 ---- 2.477B ---- 2.477B 2.251 +.242 2.009 2400 2.240 2.352B 2.017A 2.100A 2.132 +.228 7 1.904 1 201 2425 ---- 2.233B ---- 2.233B 2.019 +.215 1.804 2450 ---- 2.120B ---- 2.120B 1.913 +.203 1.710 19 2475 ---- 2.013B ---- 2.013B 1.811 +.190 53 1.621 13 2500 1.900 1.920 1.629A 1.629A 1.716 +.179 3 1.537 588 2525 ---- 1.815B ---- 1.815B 1.626 +.168 1.458 42 2550 ---- 1.724B ---- 1.724B 1.540 +.156 1.384 1 2575 ---- 1.638B ---- 1.638B 1.460 +.146 1.314 4 2600 ---- 1.557B ---- 1.557B 1.385 +.137 7 1.248 195 2625 ---- 1.480B ---- 1.480B 1.314 +.127 1.187 2650 1.268 1.407B 1.268 1.232A 1.247 +.119 2 1.128 115 2675 ---- 1.339B ---- 1.339B 1.184 +.110 1.074 360 362 2700 1.152 1.274B 1.146 1.158B 1.125 +.103 80 1.022 264 2725 ---- 1.213B ---- 1.213B 1.069 +.096 .973 19 2750 ---- 1.155B ---- 1.155B 1.016 +.088 .928 12 2775 ---- 1.101B ---- 1.101B .967 +.082 .885 4 2800 ---- 1.050B ---- 1.050B .921 +.077 .844 300 2825 ---- 1.001B ---- 1.001B .877 +.071 .806 2850 ---- .955B ---- .955B .836 +.067 .769 9 2875 ---- .914B ---- .914B .797 +.062 .735 2900 .777 .873B .740 .746B .760 +.057 12 .703 144 2925 ---- .834B ---- .834B .725 +.053 .672 1 2950 ---- .797B ---- .797B .693 +.050 .643 36 2975 ---- .762B ---- .762B .662 +.046 .616 1 3000 .638 .729B .638 .630A .633 +.043 2 .590 110 1952 3025 ---- .697B ---- .697B .605 +.040 .565 3050 ---- .667B ---- .667B .579 +.037 .542 6 3075 ---- .639B ---- .639B .555 +.035 .520 2 3100 ---- .612B ---- .612B .531 +.033 .498 16 3125 ---- .586B ---- .586B .509 +.031 .478 360 460 3150 ---- .562B ---- .562B .488 +.029 .459 110 3175 ---- .539B ---- .539B .468 +.027 .441 3200 ---- .517B ---- .517B .449 +.026 7 .423 7 3225 ---- .496B ---- .496B .431 +.024 .407 3250 ---- .476B ---- .476B .413 +.022 .391 1 3275 ---- .457B ---- .457B .397 +.021 .376 3300 ---- .439B ---- .439B .381 +.020 .361 133 3325 ---- .421B ---- .421B .366 +.018 .348 3350 ---- .405B ---- .405B .352 +.017 .335 3375 ---- .389B ---- .389B .338 +.016 .322 3400 ---- .374B ---- .374B .325 +.015 .310 1 3425 ---- .360B ---- .360B .313 +.014 .299 3450 ---- .347B ---- .347B .301 +.013 .288 3475 ---- .334B ---- .334B .290 +.012 .278 3500 .272 .321B .272 .272 .279 +.011 101 .268 1214 3525 ---- .309B ---- .309B .269 +.010 .259 3550 ---- .298B ---- .298B .259 +.009 .250 3575 ---- .287B ---- .287B .250 +.009 .241 3600 ---- .277B ---- .277B .241 +.008 .233 1 3625 ---- .267B ---- .267B .232 +.007 .225 3650 ---- .257B ---- .257B .224 +.006 .218 3 3675 ---- .248B ---- .248B .216 +.005 .211 3700 ---- .240B ---- .240B .209 +.005 .204 3725 ---- .231B ---- .231B .202 +.004 .198 3750 ---- .223B ---- .223B .195 +.003 .192 3775 ---- .216B ---- .216B .188 +.002 .186 3800 ---- .208B ---- .208B .182 +.002 .180 2 3825 ---- .201B ---- .201B .176 +.001 .175 3850 ---- .195B ---- .195B .170 UNCH .170 3875 ---- .188B ---- .188B .165 UNCH .165 3900 ---- .182B ---- .182B .160 UNCH .160 190 3925 ---- .176B ---- .176B .155 -.001 .156 3950 ---- .170B ---- .170B .150 -.001 .151 3975 ---- .165B ---- .165B .145 -.002 .147 4000 ---- .160B ---- .160B .141 -.002 100 .143 515 4025 ---- .155B ---- .155B .136 -.003 .139 10 4050 ---- .150B ---- .150B .132 -.003 .135 4075 ---- .145B ---- .145B .128 -.004 .132 1 4500 ---- .088B .085A .088B .080 -.007 .087 33 5000 .055 .055 .055 .055 .050 -.007 1 .057 2 227 6000 .030 .030 .030 .030 .026 UNCH 1 .026 60 7000 ---- ---- ---- ---- .016 +.001 .015 15 725 ---- ---- ---- ---- 17.147 +.527 16.620 750 ---- ---- ---- ---- 16.897 +.527 16.370 775 ---- ---- ---- ---- 16.647 +.527 16.120 800 ---- ---- ---- ---- 16.397 +.527 15.870 8000 ---- ---- ---- ---- .012 UNCH .012 825 ---- ---- ---- ---- 16.147 +.527 15.620 850 ---- ---- ---- ---- 15.897 +.527 15.370 875 ---- ---- ---- ---- 15.647 +.527 15.120 900 ---- ---- ---- ---- 15.397 +.527 14.870 9000 ---- ---- ---- ---- .010 UNCH .010 10 925 ---- ---- ---- ---- 15.147 +.527 14.620 950 ---- ---- ---- ---- 14.897 +.527 14.370 975 ---- ---- ---- ---- 14.647 +.527 14.120 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.605 +.526 14.079 10000 ---- ---- ---- ---- .017 UNCH .017 1025 ---- ---- ---- ---- 14.355 +.526 13.829 1050 ---- ---- ---- ---- 14.105 +.526 13.579 1075 ---- ---- ---- ---- 13.855 +.526 13.329 1100 ---- ---- ---- ---- 13.605 +.526 13.079 1125 ---- ---- ---- ---- 13.355 +.526 12.829 1150 ---- ---- ---- ---- 13.105 +.526 12.579 1175 ---- ---- ---- ---- 12.855 +.526 12.329 1200 ---- ---- ---- ---- 12.605 +.526 12.079 1225 ---- ---- ---- ---- 12.355 +.526 11.829 1250 ---- ---- ---- ---- 12.105 +.526 11.579 1275 ---- ---- ---- ---- 11.855 +.526 11.329 1300 ---- ---- ---- ---- 11.605 +.526 11.079 1325 ---- ---- ---- ---- 11.355 +.526 10.829 1350 ---- ---- ---- ---- 11.105 +.526 10.579 1375 ---- ---- ---- ---- 10.855 +.526 10.329 1400 ---- ---- ---- ---- 10.605 +.525 10.080 1425 ---- ---- ---- ---- 10.355 +.523 9.832 1450 ---- ---- ---- ---- 10.106 +.520 9.586 1475 ---- ---- ---- ---- 9.859 +.518 9.341 1500 ---- ---- ---- ---- 9.613 +.515 9.098 1525 ---- ---- ---- ---- 9.369 +.512 8.857 1550 ---- ---- ---- ---- 9.126 +.508 8.618 1575 ---- ---- ---- ---- 8.885 +.505 8.380 1600 ---- ---- ---- ---- 8.646 +.502 8.144 1625 ---- 8.348B ---- 8.336B 8.408 +.498 7.910 1650 ---- 8.449B ---- 8.448B 8.173 +.495 7.678 1 1675 ---- 8.236B ---- 8.236B 7.938 +.490 7.448 1700 ---- 8.003B ---- 8.003B 7.706 +.486 7.220 1 1725 ---- 7.773B ---- 7.773B 7.476 +.482 6.994 2 1750 ---- 7.544B ---- 7.544B 7.248 +.477 6.771 1 1775 ---- 7.317B ---- 7.317B 7.022 +.472 6.550 1800 ---- 7.092B ---- 7.092B 6.798 +.467 6.331 1825 ---- 6.869B ---- 6.868B 6.577 +.461 6.116 1850 ---- 6.651B ---- 6.651B 6.359 +.455 5.904 1875 ---- 6.434B ---- 6.434B 6.144 +.449 5.695 1900 ---- 6.221B ---- 6.221B 5.932 +.442 5.490 1925 ---- 6.010B ---- 6.010B 5.723 +.435 5.288 1950 ---- 5.802B ---- 5.802B 5.518 +.427 5.091 1975 ---- 5.597B ---- 5.597B 5.316 +.419 4.897 1 2000 ---- 5.398B ---- 5.398B 5.118 +.410 4.708 1 2025 ---- 5.202B ---- 5.202B 4.925 +.402 4.523 2050 ---- 5.010B ---- 5.010B 4.735 +.393 4.342 2075 ---- 4.822B ---- 4.822B 4.550 +.383 4.167 2100 ---- 4.639B ---- 4.639B 4.369 +.373 3.996 2125 ---- 4.460B ---- 4.460B 4.193 +.362 3.831 2150 ---- 4.285B ---- 4.285B 4.023 +.353 3.670 2175 ---- 4.116B ---- 4.116B 3.857 +.342 3.515 2200 ---- 3.952B ---- 3.952B 3.696 +.330 3.366 2225 ---- 3.793B ---- 3.793B 3.540 +.318 3.222 2250 ---- 3.639B ---- 3.639B 3.390 +.307 3.083 2275 ---- 3.490B ---- 3.490B 3.245 +.294 2.951 2300 ---- 3.347B ---- 3.347B 3.106 +.283 2.823 9 2325 ---- 3.209B ---- 3.209B 2.972 +.271 2.701 2350 ---- 3.076B ---- 3.076B 2.844 +.260 2.584 2375 ---- 2.949B ---- 2.949B 2.721 +.248 2.473 2400 ---- 2.826B ---- 2.826B 2.603 +.237 2.366 125 2425 ---- 2.709B ---- 2.709B 2.491 +.226 2.265 4 2450 ---- 2.596B ---- 2.596B 2.384 +.216 2.168 60 2475 ---- 2.488B ---- 2.488B 2.281 +.205 2.076 62 2500 ---- 2.386B ---- 2.386B 2.184 +.196 1.988 2525 ---- 2.287B ---- 2.287B 2.091 +.186 1.905 2550 ---- 2.193B ---- 2.193B 2.002 +.177 1.825 2575 ---- 2.104B ---- 2.104B 1.918 +.168 1.750 2600 ---- 2.018B ---- 2.018B 1.838 +.160 1.678 2625 ---- 1.937B ---- 1.937B 1.761 +.151 1.610 2650 ---- 1.859B ---- 1.859B 1.688 +.143 1.545 2675 ---- 1.785B ---- 1.785B 1.619 +.135 1.484 2700 ---- 1.714B ---- 1.714B 1.553 +.128 1.425 325 2725 ---- 1.647B ---- 1.647B 1.491 +.122 1.369 2750 ---- 1.583B ---- 1.583B 1.431 +.114 1.317 2775 ---- 1.522B ---- 1.522B 1.375 +.109 1.266 2800 ---- 1.464B ---- 1.464B 1.321 +.103 1.218 61 2825 ---- 1.408B ---- 1.408B 1.270 +.097 1.173 2850 ---- 1.356B ---- 1.356B 1.221 +.092 1.129 16 2875 ---- 1.305B ---- 1.305B 1.174 +.086 1.088 2900 ---- 1.257B ---- 1.257B 1.130 +.081 1.049 1 2925 ---- 1.211B ---- 1.211B 1.088 +.077 1.011 2950 ---- 1.168B ---- 1.168B 1.048 +.073 .975 2975 ---- 1.127B ---- 1.127B 1.010 +.069 .941 12 3000 ---- 1.090B ---- 1.090B .973 +.065 .908 25 128 3025 ---- 1.051B ---- 1.050B .939 +.062 .877 3050 ---- 1.015B ---- 1.015B .905 +.057 .848 3075 ---- .980B ---- .980B .874 +.055 .819 3100 ---- .947B ---- .947B .844 +.052 .792 3125 ---- .915B ---- .915B .815 +.049 .766 3150 ---- .884B ---- .884B .787 +.046 .741 8 3175 ---- .855B ---- .855B .761 +.044 .717 3200 ---- .827B ---- .827B .736 +.041 .695 25 25 3225 ---- .800B ---- .800B .711 +.038 .673 3250 ---- .774B ---- .774B .688 +.036 .652 12 3275 ---- .750B ---- .750B .666 +.034 .632 3300 ---- .726B ---- .726B .645 +.033 .612 3325 ---- .703B ---- .703B .625 +.031 .594 3350 ---- .681B ---- .681B .605 +.029 .576 3375 ---- .661B ---- .661B .587 +.028 .559 3400 ---- .641B ---- .641B .569 +.027 .542 3425 ---- .621B ---- .621B .552 +.025 .527 3450 ---- .603B ---- .603B .535 +.024 .511 9 3475 ---- .585B ---- .585B .520 +.023 .497 1 3500 ---- .568B ---- .568B .504 +.021 .483 126 4000 ---- .330B ---- .330B .296 +.009 .287 116 4500 ---- .207B ---- .207B .189 +.004 .185 5000 ---- .138B ---- .138B .127 +.001 .126 25 6000 ---- .069B ---- .069B .067 UNCH .067 7000 ---- ---- ---- ---- .041 -.001 .042 50 8000 ---- ---- ---- ---- .029 UNCH .029 825 ---- ---- ---- ---- 16.355 +.526 15.829 850 ---- ---- ---- ---- 16.105 +.526 15.579 875 ---- ---- ---- ---- 15.855 +.526 15.329 900 ---- ---- ---- ---- 15.605 +.526 15.079 9000 ---- ---- ---- ---- .021 UNCH .021 925 ---- ---- ---- ---- 15.355 +.526 14.829 950 ---- ---- ---- ---- 15.105 +.526 14.579 975 ---- ---- ---- ---- 14.855 +.526 14.329 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.891 +.523 14.368 10000 ---- ---- ---- ---- .050 -.008 .058 9 1025 ---- ---- ---- ---- 14.641 +.523 14.118 1050 ---- ---- ---- ---- 14.391 +.523 13.868 1075 ---- ---- ---- ---- 14.141 +.523 13.618 1100 ---- ---- ---- ---- 13.891 +.523 13.368 1125 ---- ---- ---- ---- 13.641 +.523 13.118 1150 ---- ---- ---- ---- 13.391 +.523 12.868 1175 ---- ---- ---- ---- 13.141 +.523 12.618 1200 ---- ---- ---- ---- 12.891 +.523 12.368 1225 ---- ---- ---- ---- 12.641 +.523 12.118 1250 ---- ---- ---- ---- 12.391 +.523 11.868 1275 ---- ---- ---- ---- 12.141 +.523 11.618 1300 ---- ---- ---- ---- 11.891 +.523 11.368 1325 ---- ---- ---- ---- 11.641 +.523 11.118 1350 ---- ---- ---- ---- 11.392 +.524 10.868 1375 ---- ---- ---- ---- 11.144 +.526 10.618 1400 ---- ---- ---- ---- 10.898 +.530 10.368 1425 ---- ---- ---- ---- 10.653 +.535 10.118 1450 ---- ---- ---- ---- 10.410 +.539 9.871 1475 ---- ---- ---- ---- 10.169 +.542 9.627 1500 ---- ---- ---- ---- 9.929 +.544 9.385 1525 ---- ---- ---- ---- 9.691 +.544 9.147 1550 ---- 9.346B ---- 9.346B 9.455 +.543 8.912 1575 ---- 9.506B ---- 9.506B 9.221 +.541 8.680 1600 ---- 9.273B ---- 9.273B 8.988 +.537 8.451 1625 ---- 9.041B ---- 9.041B 8.758 +.533 8.225 1650 ---- 8.812B ---- 8.812B 8.529 +.528 8.001 1675 ---- 8.585B ---- 8.585B 8.303 +.522 7.781 1700 ---- 8.361B ---- 8.361B 8.079 +.515 7.564 1725 ---- 8.138B ---- 8.138B 7.857 +.507 7.350 1750 ---- 7.918B ---- 7.918B 7.638 +.499 7.139 1775 ---- 7.701B ---- 7.701B 7.421 +.490 6.931 1800 ---- 7.487B ---- 7.487B 7.208 +.481 6.727 1825 ---- 7.275B ---- 7.275B 6.997 +.472 6.525 1850 ---- 7.066B ---- 7.066B 6.789 +.462 6.327 1875 ---- 6.861B ---- 6.861B 6.584 +.452 6.132 2 1900 ---- 6.657B ---- 6.657B 6.383 +.442 5.941 1 1925 ---- 6.459B ---- 6.459B 6.185 +.432 5.753 2 1950 ---- 6.262B ---- 6.262B 5.991 +.423 5.568 4 1975 ---- 6.070B ---- 6.070B 5.801 +.414 5.387 2000 ---- 5.883B ---- 5.883B 5.614 +.405 5.209 2025 ---- 5.697B ---- 5.697B 5.432 +.397 5.035 2050 ---- 5.516B ---- 5.516B 5.254 +.389 4.865 2075 ---- 5.339B ---- 5.339B 5.081 +.382 4.699 2100 ---- 5.168B ---- 5.168B 4.912 +.375 4.537 2125 ---- 5.000B ---- 5.000B 4.747 +.367 4.380 2150 ---- 4.836B ---- 4.836B 4.586 +.359 4.227 2175 ---- 4.676B ---- 4.676B 4.430 +.351 4.079 2200 ---- 4.521B ---- 4.521B 4.279 +.343 3.936 1 2225 ---- 4.370B ---- 4.370B 4.132 +.334 3.798 2250 ---- 4.224B ---- 4.224B 3.989 +.324 3.665 2275 ---- 4.081B ---- 4.081B 3.851 +.314 3.537 1 2300 ---- 3.944B ---- 3.944B 3.718 +.305 3.413 2325 ---- 3.811B ---- 3.811B 3.589 +.295 3.294 2350 ---- 3.683B ---- 3.683B 3.464 +.285 3.179 2375 ---- 3.559B ---- 3.559B 3.344 +.275 3.069 2400 ---- 3.440B ---- 3.440B 3.228 +.265 2.963 1 2425 ---- 3.324B ---- 3.324B 3.117 +.256 2.861 7 2450 ---- 3.213B ---- 3.213B 3.009 +.245 2.764 2475 ---- 3.106B ---- 3.106B 2.906 +.236 2.670 50 2500 3.000 3.003B 3.000 3.003B 2.807 +.227 15 2.580 25 2525 ---- 2.904B ---- 2.904B 2.712 +.218 2.494 8 2550 ---- 2.809B ---- 2.809B 2.620 +.209 2.411 126 2575 ---- 2.717B ---- 2.717B 2.532 +.201 2.331 2600 ---- 2.629B ---- 2.629B 2.448 +.193 2.255 100 2625 ---- 2.545B ---- 2.545B 2.367 +.185 2.182 2650 ---- 2.463B ---- 2.463B 2.290 +.179 2.111 150 2675 ---- 2.385B ---- 2.385B 2.216 +.172 2.044 2700 ---- 2.310B ---- 2.310B 2.144 +.165 1.979 1 2725 ---- 2.238B ---- 2.238B 2.076 +.160 1.916 2750 ---- 2.169B ---- 2.169B 2.011 +.155 1.856 1 2775 ---- 2.103B ---- 2.103B 1.948 +.149 1.799 2800 ---- 2.039B ---- 2.039B 1.888 +.144 1.744 5 2825 ---- 1.978B ---- 1.978B 1.831 +.140 1.691 2850 ---- 1.919B ---- 1.919B 1.776 +.136 1.640 2875 ---- 1.863B ---- 1.863B 1.723 +.131 1.592 2900 ---- 1.808B ---- 1.808B 1.672 +.127 1.545 2 2 2925 ---- 1.756B ---- 1.756B 1.623 +.123 1.500 2950 ---- 1.706B ---- 1.706B 1.576 +.119 1.457 2975 ---- 1.658B ---- 1.658B 1.531 +.116 1.415 3000 1.500 1.611B 1.485 1.485 1.488 +.113 5 1.375 18 1575 3025 ---- 1.567B ---- 1.567B 1.446 +.109 1.337 3050 ---- 1.524B ---- 1.524B 1.406 +.106 1.300 3075 ---- 1.482B ---- 1.482B 1.367 +.102 1.265 3100 ---- 1.442B ---- 1.442B 1.330 +.099 1.231 1 3125 ---- 1.404B ---- 1.404B 1.294 +.096 1.198 3150 ---- 1.367B ---- 1.367B 1.259 +.092 1.167 3175 ---- 1.337B ---- 1.337B 1.226 +.089 1.137 3200 ---- 1.302B ---- 1.302B 1.193 +.085 1.108 3225 ---- 1.268B ---- 1.268B 1.162 +.082 1.080 3250 ---- 1.236B ---- 1.236B 1.132 +.079 1.053 3275 ---- 1.205B ---- 1.205B 1.103 +.076 1.027 3300 ---- 1.175B ---- 1.175B 1.075 +.073 1.002 26 3325 ---- 1.146B ---- 1.146B 1.048 +.070 .978 3350 ---- 1.117B ---- 1.117B 1.022 +.068 .954 3375 ---- 1.090B ---- 1.090B .997 +.065 .932 3400 ---- 1.064B ---- 1.064B .973 +.063 .910 3425 ---- 1.038B ---- 1.038B .949 +.060 .889 3450 ---- 1.013B ---- 1.013B .927 +.058 .869 3475 ---- .989B ---- .989B .905 +.056 .849 3500 ---- .966B ---- .966B .883 +.053 .830 1087 3525 ---- .944B ---- .944B .863 +.051 .812 3550 ---- .922B ---- .922B .843 +.049 .794 3575 ---- .901B ---- .901B .824 +.047 .777 3600 ---- .881B ---- .881B .805 +.044 .761 60 3625 ---- .861B ---- .861B .787 +.043 .744 3650 ---- .842B ---- .842B .770 +.041 .729 2 3675 ---- .823B ---- .823B .753 +.039 .714 3700 ---- .805B ---- .805B .736 +.037 .699 3725 ---- .788B ---- .788B .721 +.036 .685 3750 ---- .771B ---- .771B .705 +.034 .671 3775 ---- .755B ---- .755B .690 +.033 .657 3800 ---- .739B ---- .739B .676 +.032 .644 3825 ---- .723B ---- .723B .662 +.030 .632 3850 ---- .709B ---- .709B .648 +.029 .619 3875 ---- .694B ---- .694B .635 +.028 .607 3900 ---- .680B ---- .680B .622 +.026 .596 3925 ---- .666B ---- .666B .610 +.026 .584 3950 ---- .653B ---- .653B .597 +.024 .573 3975 ---- .640B ---- .640B .586 +.024 .562 4000 ---- .627B ---- .627B .574 +.022 .552 463 4025 ---- .615B ---- .615B .563 +.021 .542 4050 ---- .603B ---- .603B .552 +.020 .532 4075 ---- .592B ---- .592B .542 +.020 .522 4500 ---- .436B ---- .436B .401 +.010 .391 1 5000 ---- .318B ---- .318B .296 +.005 .291 49 6000 ---- .189B ---- .189B .180 +.002 .178 7000 ---- ---- ---- ---- .120 -.001 .121 3 725 ---- ---- ---- ---- 17.641 +.523 17.118 750 ---- ---- ---- ---- 17.391 +.523 16.868 7500 ---- ---- ---- ---- .101 -.002 .103 775 ---- ---- ---- ---- 17.141 +.523 16.618 800 ---- ---- ---- ---- 16.891 +.523 16.368 8000 ---- ---- ---- ---- .085 -.004 .089 825 ---- ---- ---- ---- 16.641 +.523 16.118 850 ---- ---- ---- ---- 16.391 +.523 15.868 875 ---- ---- ---- ---- 16.141 +.523 15.618 900 ---- ---- ---- ---- 15.891 +.523 15.368 9000 ---- ---- ---- ---- .064 -.005 .069 925 ---- ---- ---- ---- 15.641 +.523 15.118 950 ---- ---- ---- ---- 15.391 +.523 14.868 975 ---- ---- ---- ---- 15.141 +.523 14.618 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.388 +.523 14.865 1025 ---- ---- ---- ---- 15.138 +.523 14.615 1050 ---- ---- ---- ---- 14.888 +.523 14.365 1075 ---- ---- ---- ---- 14.638 +.523 14.115 1100 ---- ---- ---- ---- 14.388 +.523 13.865 1125 ---- ---- ---- ---- 14.138 +.523 13.615 1150 ---- ---- ---- ---- 13.888 +.523 13.365 1175 ---- ---- ---- ---- 13.638 +.523 13.115 1200 ---- ---- ---- ---- 13.388 +.523 12.865 1225 ---- ---- ---- ---- 13.138 +.523 12.615 1250 ---- ---- ---- ---- 12.888 +.523 12.365 1275 ---- ---- ---- ---- 12.638 +.523 12.115 1300 ---- ---- ---- ---- 12.388 +.522 11.866 1325 ---- ---- ---- ---- 12.138 +.520 11.618 1350 ---- ---- ---- ---- 11.890 +.517 11.373 1375 ---- ---- ---- ---- 11.643 +.512 11.131 1400 ---- ---- ---- ---- 11.399 +.509 10.890 1425 ---- ---- ---- ---- 11.158 +.506 10.652 1450 ---- ---- ---- ---- 10.918 +.503 10.415 1475 ---- ---- ---- ---- 10.680 +.499 10.181 1500 ---- ---- ---- ---- 10.445 +.496 9.949 1525 ---- ---- ---- ---- 10.212 +.492 9.720 1550 ---- ---- ---- ---- 9.981 +.488 9.493 1575 ---- ---- ---- ---- 9.752 +.484 9.268 1600 ---- ---- ---- ---- 9.526 +.480 9.046 1625 ---- ---- ---- ---- 9.302 +.476 8.826 1650 ---- ---- ---- ---- 9.081 +.472 8.609 1675 ---- ---- ---- ---- 8.863 +.468 8.395 1700 ---- ---- ---- ---- 8.647 +.464 8.183 1725 ---- ---- ---- ---- 8.434 +.459 7.975 1750 ---- ---- ---- ---- 8.225 +.455 7.770 1775 ---- ---- ---- ---- 8.018 +.450 7.568 1800 ---- ---- ---- ---- 7.815 +.445 7.370 1825 ---- ---- ---- ---- 7.616 +.440 7.176 1850 ---- ---- ---- ---- 7.420 +.435 6.985 1875 ---- ---- ---- ---- 7.229 +.431 6.798 1900 ---- ---- ---- ---- 7.041 +.425 6.616 1925 ---- ---- ---- ---- 6.857 +.419 6.438 1950 ---- ---- ---- ---- 6.678 +.414 6.264 1975 ---- ---- ---- ---- 6.503 +.408 6.095 2000 ---- ---- ---- ---- 6.333 +.403 5.930 2025 ---- ---- ---- ---- 6.167 +.397 5.770 2050 ---- ---- ---- ---- 6.006 +.391 5.615 2075 ---- ---- ---- ---- 5.850 +.386 5.464 2100 ---- ---- ---- ---- 5.698 +.380 5.318 2125 ---- ---- ---- ---- 5.551 +.373 5.178 2150 ---- ---- ---- ---- 5.409 +.368 5.041 2175 ---- ---- ---- ---- 5.272 +.362 4.910 2200 ---- ---- ---- ---- 5.139 +.356 4.783 2225 ---- ---- ---- ---- 5.012 +.350 4.662 2250 ---- ---- ---- ---- 4.889 +.345 4.544 2275 ---- ---- ---- ---- 4.770 +.338 4.432 2300 ---- ---- ---- ---- 4.656 +.332 4.324 2325 ---- ---- ---- ---- 4.547 +.327 4.220 2350 ---- ---- ---- ---- 4.442 +.321 4.121 2375 ---- ---- ---- ---- 4.341 +.316 4.025 2400 ---- ---- ---- ---- 4.244 +.311 3.933 2425 ---- ---- ---- ---- 4.150 +.305 3.845 2450 ---- ---- ---- ---- 4.059 +.299 3.760 2475 ---- ---- ---- ---- 3.972 +.295 3.677 2500 ---- ---- ---- ---- 3.887 +.289 3.598 2525 ---- ---- ---- ---- 3.805 +.285 3.520 2550 ---- ---- ---- ---- 3.725 +.280 3.445 2575 ---- ---- ---- ---- 3.647 +.275 3.372 2600 ---- ---- ---- ---- 3.571 +.270 3.301 2625 ---- ---- ---- ---- 3.496 +.265 3.231 2650 ---- ---- ---- ---- 3.423 +.261 3.162 2675 ---- ---- ---- ---- 3.351 +.256 3.095 2700 ---- ---- ---- ---- 3.280 +.252 3.028 2725 ---- ---- ---- ---- 3.210 +.247 2.963 2750 ---- ---- ---- ---- 3.142 +.244 2.898 2775 ---- ---- ---- ---- 3.074 +.239 2.835 2800 ---- ---- ---- ---- 3.008 +.235 2.773 2825 ---- ---- ---- ---- 2.944 +.231 2.713 2850 ---- ---- ---- ---- 2.881 +.228 2.653 2875 ---- ---- ---- ---- 2.819 +.223 2.596 2900 ---- ---- ---- ---- 2.759 +.220 2.539 2925 ---- ---- ---- ---- 2.700 +.215 2.485 2950 ---- ---- ---- ---- 2.643 +.211 2.432 2975 ---- ---- ---- ---- 2.588 +.208 2.380 3000 ---- ---- ---- ---- 2.535 +.205 2.330 3025 ---- ---- ---- ---- 2.484 +.202 2.282 3050 ---- ---- ---- ---- 2.434 +.198 2.236 3075 ---- ---- ---- ---- 2.386 +.194 2.192 3100 ---- ---- ---- ---- 2.341 +.192 2.149 3125 ---- ---- ---- ---- 2.296 +.188 2.108 3150 ---- ---- ---- ---- 2.254 +.185 2.069 3175 ---- ---- ---- ---- 2.213 +.182 2.031 3200 ---- ---- ---- ---- 2.174 +.180 1.994 3225 ---- ---- ---- ---- 2.136 +.177 1.959 3250 ---- ---- ---- ---- 2.099 +.173 1.926 3275 ---- ---- ---- ---- 2.064 +.171 1.893 3300 ---- ---- ---- ---- 2.030 +.168 1.862 3325 ---- ---- ---- ---- 1.998 +.166 1.832 3350 ---- ---- ---- ---- 1.966 +.163 1.803 3375 ---- ---- ---- ---- 1.936 +.161 1.775 3400 ---- ---- ---- ---- 1.907 +.159 1.748 3425 ---- ---- ---- ---- 1.879 +.157 1.722 3450 ---- ---- ---- ---- 1.851 +.154 1.697 3475 ---- ---- ---- ---- 1.825 +.152 1.673 3500 ---- ---- ---- ---- 1.800 +.150 1.650 3525 ---- ---- ---- ---- 1.775 +.148 1.627 3550 ---- ---- ---- ---- 1.751 +.146 1.605 3575 ---- ---- ---- ---- 1.728 +.144 1.584 3600 ---- ---- ---- ---- 1.706 +.142 1.564 3625 ---- ---- ---- ---- 1.685 +.141 1.544 3650 ---- ---- ---- ---- 1.664 +.139 1.525 3675 ---- ---- ---- ---- 1.643 +.137 1.506 3700 ---- ---- ---- ---- 1.623 +.135 1.488 3725 ---- ---- ---- ---- 1.604 +.134 1.470 3750 ---- ---- ---- ---- 1.586 +.133 1.453 3775 ---- ---- ---- ---- 1.567 +.130 1.437 3800 ---- ---- ---- ---- 1.550 +.129 1.421 3825 ---- ---- ---- ---- 1.533 +.128 1.405 3850 ---- ---- ---- ---- 1.516 +.126 1.390 3875 ---- ---- ---- ---- 1.500 +.125 1.375 3900 ---- ---- ---- ---- 1.485 +.124 1.361 3925 ---- ---- ---- ---- 1.469 +.122 1.347 3950 ---- ---- ---- ---- 1.455 +.121 1.334 3975 ---- ---- ---- ---- 1.440 +.119 1.321 4000 ---- ---- ---- ---- 1.426 +.118 1.308 4025 ---- ---- ---- ---- 1.413 +.117 1.296 4050 ---- ---- ---- ---- 1.400 +.116 1.284 4075 ---- ---- ---- ---- 1.387 +.115 1.272 4100 ---- ---- ---- ---- 1.374 +.113 1.261 725 ---- ---- ---- ---- 18.138 +.523 17.615 750 ---- ---- ---- ---- 17.888 +.523 17.365 775 ---- ---- ---- ---- 17.638 +.523 17.115 800 ---- ---- ---- ---- 17.388 +.523 16.865 825 ---- ---- ---- ---- 17.138 +.523 16.615 850 ---- ---- ---- ---- 16.888 +.523 16.365 875 ---- ---- ---- ---- 16.638 +.523 16.115 900 ---- ---- ---- ---- 16.388 +.523 15.865 925 ---- ---- ---- ---- 16.138 +.523 15.615 950 ---- ---- ---- ---- 15.888 +.523 15.365 975 ---- ---- ---- ---- 15.638 +.523 15.115 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.820 +.523 15.297 1025 ---- ---- ---- ---- 15.570 +.523 15.047 1050 ---- ---- ---- ---- 15.320 +.523 14.797 1075 ---- ---- ---- ---- 15.070 +.523 14.547 1100 ---- ---- ---- ---- 14.820 +.522 14.298 1125 ---- ---- ---- ---- 14.570 +.519 14.051 1150 ---- ---- ---- ---- 14.323 +.517 13.806 1175 ---- ---- ---- ---- 14.077 +.515 13.562 1200 ---- ---- ---- ---- 13.832 +.511 13.321 1225 ---- ---- ---- ---- 13.590 +.509 13.081 1250 ---- ---- ---- ---- 13.349 +.507 12.842 1275 ---- ---- ---- ---- 13.109 +.503 12.606 1300 ---- ---- ---- ---- 12.871 +.501 12.370 1325 ---- ---- ---- ---- 12.634 +.498 12.136 1350 ---- ---- ---- ---- 12.399 +.495 11.904 1375 ---- ---- ---- ---- 12.165 +.493 11.672 1400 ---- ---- ---- ---- 11.932 +.490 11.442 1425 ---- ---- ---- ---- 11.701 +.488 11.213 1450 ---- ---- ---- ---- 11.470 +.484 10.986 1475 ---- ---- ---- ---- 11.241 +.481 10.760 1500 ---- ---- ---- ---- 11.014 +.479 10.535 1525 ---- ---- ---- ---- 10.787 +.476 10.311 1550 ---- ---- ---- ---- 10.562 +.472 10.090 1575 ---- ---- ---- ---- 10.339 +.469 9.870 1600 ---- ---- ---- ---- 10.118 +.466 9.652 1625 ---- ---- ---- ---- 9.899 +.463 9.436 1650 ---- ---- ---- ---- 9.682 +.460 9.222 1675 ---- ---- ---- ---- 9.468 +.456 9.012 1700 ---- ---- ---- ---- 9.257 +.453 8.804 1725 ---- ---- ---- ---- 9.049 +.449 8.600 1750 ---- ---- ---- ---- 8.844 +.445 8.399 1775 ---- ---- ---- ---- 8.643 +.441 8.202 1800 ---- ---- ---- ---- 8.446 +.437 8.009 1825 ---- ---- ---- ---- 8.252 +.432 7.820 1850 ---- ---- ---- ---- 8.063 +.428 7.635 1875 ---- ---- ---- ---- 7.878 +.423 7.455 1900 ---- ---- ---- ---- 7.697 +.419 7.278 1925 ---- ---- ---- ---- 7.520 +.414 7.106 1950 ---- ---- ---- ---- 7.348 +.409 6.939 1975 ---- ---- ---- ---- 7.179 +.404 6.775 2000 ---- ---- ---- ---- 7.015 +.399 6.616 2025 ---- ---- ---- ---- 6.856 +.395 6.461 2050 ---- ---- ---- ---- 6.700 +.389 6.311 2075 ---- ---- ---- ---- 6.549 +.384 6.165 2100 ---- ---- ---- ---- 6.402 +.379 6.023 2125 ---- ---- ---- ---- 6.259 +.373 5.886 2150 ---- ---- ---- ---- 6.121 +.369 5.752 2175 ---- ---- ---- ---- 5.987 +.364 5.623 2200 ---- ---- ---- ---- 5.856 +.358 5.498 2225 ---- ---- ---- ---- 5.730 +.354 5.376 2250 ---- ---- ---- ---- 5.607 +.348 5.259 2275 ---- ---- ---- ---- 5.488 +.343 5.145 2300 ---- ---- ---- ---- 5.373 +.338 5.035 2325 ---- ---- ---- ---- 5.262 +.334 4.928 2350 ---- ---- ---- ---- 5.154 +.329 4.825 2375 ---- ---- ---- ---- 5.049 +.324 4.725 2400 ---- ---- ---- ---- 4.947 +.319 4.628 2425 ---- ---- ---- ---- 4.849 +.315 4.534 2450 ---- ---- ---- ---- 4.753 +.310 4.443 2475 ---- ---- ---- ---- 4.661 +.306 4.355 2500 ---- ---- ---- ---- 4.571 +.301 4.270 2525 ---- ---- ---- ---- 4.484 +.297 4.187 2550 ---- ---- ---- ---- 4.399 +.292 4.107 2575 ---- ---- ---- ---- 4.317 +.288 4.029 2600 ---- ---- ---- ---- 4.237 +.284 3.953 2625 ---- ---- ---- ---- 4.160 +.280 3.880 2650 ---- ---- ---- ---- 4.084 +.275 3.809 2675 ---- ---- ---- ---- 4.011 +.272 3.739 2700 ---- ---- ---- ---- 3.939 +.267 3.672 2725 ---- ---- ---- ---- 3.870 +.264 3.606 2750 ---- ---- ---- ---- 3.802 +.260 3.542 2775 ---- ---- ---- ---- 3.736 +.257 3.479 2800 ---- ---- ---- ---- 3.671 +.253 3.418 2825 ---- ---- ---- ---- 3.609 +.250 3.359 2850 ---- ---- ---- ---- 3.548 +.246 3.302 2875 ---- ---- ---- ---- 3.488 +.242 3.246 2900 ---- ---- ---- ---- 3.431 +.239 3.192 2925 ---- ---- ---- ---- 3.375 +.235 3.140 2950 ---- ---- ---- ---- 3.321 +.232 3.089 2975 ---- ---- ---- ---- 3.269 +.230 3.039 3000 ---- ---- ---- ---- 3.218 +.226 2.992 3025 ---- ---- ---- ---- 3.169 +.223 2.946 3050 ---- ---- ---- ---- 3.121 +.220 2.901 3075 ---- ---- ---- ---- 3.076 +.218 2.858 3100 ---- ---- ---- ---- 3.031 +.214 2.817 3125 ---- ---- ---- ---- 2.989 +.212 2.777 3150 ---- ---- ---- ---- 2.948 +.209 2.739 3175 ---- ---- ---- ---- 2.908 +.206 2.702 3200 ---- ---- ---- ---- 2.870 +.204 2.666 3225 ---- ---- ---- ---- 2.833 +.201 2.632 3250 ---- ---- ---- ---- 2.797 +.198 2.599 3275 ---- ---- ---- ---- 2.763 +.197 2.566 3300 ---- ---- ---- ---- 2.729 +.194 2.535 3325 ---- ---- ---- ---- 2.696 +.191 2.505 3350 ---- ---- ---- ---- 2.665 +.190 2.475 3375 ---- ---- ---- ---- 2.634 +.188 2.446 3400 ---- ---- ---- ---- 2.604 +.186 2.418 3425 ---- ---- ---- ---- 2.574 +.183 2.391 3450 ---- ---- ---- ---- 2.545 +.181 2.364 3475 ---- ---- ---- ---- 2.517 +.179 2.338 3500 ---- ---- ---- ---- 2.490 +.178 2.312 3525 ---- ---- ---- ---- 2.462 +.175 2.287 3550 ---- ---- ---- ---- 2.436 +.174 2.262 3575 ---- ---- ---- ---- 2.409 +.172 2.237 3600 ---- ---- ---- ---- 2.383 +.170 2.213 3625 ---- ---- ---- ---- 2.357 +.168 2.189 3650 ---- ---- ---- ---- 2.331 +.166 2.165 3675 ---- ---- ---- ---- 2.306 +.165 2.141 3700 ---- ---- ---- ---- 2.280 +.163 2.117 3725 ---- ---- ---- ---- 2.255 +.161 2.094 3750 ---- ---- ---- ---- 2.230 +.159 2.071 3775 ---- ---- ---- ---- 2.206 +.158 2.048 3800 ---- ---- ---- ---- 2.181 +.156 2.025 3825 ---- ---- ---- ---- 2.157 +.154 2.003 3850 ---- ---- ---- ---- 2.133 +.152 1.981 3875 ---- ---- ---- ---- 2.110 +.151 1.959 3900 ---- ---- ---- ---- 2.087 +.150 1.937 3925 ---- ---- ---- ---- 2.064 +.148 1.916 3950 ---- ---- ---- ---- 2.042 +.147 1.895 3975 ---- ---- ---- ---- 2.020 +.146 1.874 4000 ---- ---- ---- ---- 1.998 +.144 1.854 4025 ---- ---- ---- ---- 1.977 +.143 1.834 4050 ---- ---- ---- ---- 1.956 +.141 1.815 4075 ---- ---- ---- ---- 1.935 +.139 1.796 4100 ---- ---- ---- ---- 1.915 +.138 1.777 725 ---- ---- ---- ---- 18.570 +.523 18.047 750 ---- ---- ---- ---- 18.320 +.523 17.797 775 ---- ---- ---- ---- 18.070 +.523 17.547 800 ---- ---- ---- ---- 17.820 +.523 17.297 825 ---- ---- ---- ---- 17.570 +.523 17.047 850 ---- ---- ---- ---- 17.320 +.523 16.797 875 ---- ---- ---- ---- 17.070 +.523 16.547 900 ---- ---- ---- ---- 16.820 +.523 16.297 925 ---- ---- ---- ---- 16.570 +.523 16.047 950 ---- ---- ---- ---- 16.320 +.523 15.797 975 ---- ---- ---- ---- 16.070 +.523 15.547 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.986 +.518 15.468 1025 ---- ---- ---- ---- 15.740 +.515 15.225 1050 ---- ---- ---- ---- 15.497 +.513 14.984 1075 ---- ---- ---- ---- 15.255 +.510 14.745 1100 ---- ---- ---- ---- 15.016 +.508 14.508 1125 ---- ---- ---- ---- 14.778 +.505 14.273 1150 ---- ---- ---- ---- 14.542 +.503 14.039 1175 ---- ---- ---- ---- 14.307 +.500 13.807 1200 ---- ---- ---- ---- 14.074 +.497 13.577 1225 ---- ---- ---- ---- 13.843 +.495 13.348 1250 ---- ---- ---- ---- 13.613 +.493 13.120 1275 ---- ---- ---- ---- 13.384 +.490 12.894 1300 ---- ---- ---- ---- 13.156 +.487 12.669 1325 ---- ---- ---- ---- 12.930 +.485 12.445 1350 ---- ---- ---- ---- 12.705 +.482 12.223 1375 ---- ---- ---- ---- 12.481 +.479 12.002 1400 ---- ---- ---- ---- 12.258 +.477 11.781 1425 ---- ---- ---- ---- 12.036 +.474 11.562 1450 ---- ---- ---- ---- 11.815 +.471 11.344 1475 ---- ---- ---- ---- 11.596 +.469 11.127 1500 ---- ---- ---- ---- 11.377 +.466 10.911 1525 ---- ---- ---- ---- 11.160 +.463 10.697 1550 ---- ---- ---- ---- 10.944 +.460 10.484 1575 ---- ---- ---- ---- 10.729 +.457 10.272 1600 ---- ---- ---- ---- 10.516 +.454 10.062 1625 ---- ---- ---- ---- 10.305 +.450 9.855 1650 ---- ---- ---- ---- 10.097 +.448 9.649 1675 ---- ---- ---- ---- 9.890 +.444 9.446 1700 ---- ---- ---- ---- 9.687 +.441 9.246 1725 ---- ---- ---- ---- 9.486 +.437 9.049 1750 ---- ---- ---- ---- 9.289 +.434 8.855 1775 ---- ---- ---- ---- 9.096 +.431 8.665 1800 ---- ---- ---- ---- 8.906 +.426 8.480 1825 ---- ---- ---- ---- 8.720 +.422 8.298 1850 ---- ---- ---- ---- 8.538 +.418 8.120 1875 ---- ---- ---- ---- 8.361 +.415 7.946 1900 ---- ---- ---- ---- 8.187 +.410 7.777 1925 ---- ---- ---- ---- 8.018 +.406 7.612 1950 ---- ---- ---- ---- 7.853 +.401 7.452 1975 ---- ---- ---- ---- 7.693 +.398 7.295 2000 ---- ---- ---- ---- 7.536 +.393 7.143 2025 ---- ---- ---- ---- 7.384 +.388 6.996 2050 ---- ---- ---- ---- 7.237 +.384 6.853 2075 ---- ---- ---- ---- 7.093 +.379 6.714 2100 ---- ---- ---- ---- 6.954 +.375 6.579 2125 ---- ---- ---- ---- 6.819 +.370 6.449 2150 ---- ---- ---- ---- 6.688 +.366 6.322 2175 ---- ---- ---- ---- 6.562 +.362 6.200 2200 ---- ---- ---- ---- 6.439 +.358 6.081 2225 ---- ---- ---- ---- 6.320 +.353 5.967 2250 ---- ---- ---- ---- 6.204 +.349 5.855 2275 ---- ---- ---- ---- 6.092 +.344 5.748 2300 ---- ---- ---- ---- 5.984 +.340 5.644 2325 ---- ---- ---- ---- 5.878 +.335 5.543 2350 ---- ---- ---- ---- 5.776 +.331 5.445 2375 ---- ---- ---- ---- 5.677 +.328 5.349 2400 ---- ---- ---- ---- 5.580 +.323 5.257 2425 ---- ---- ---- ---- 5.487 +.319 5.168 2450 ---- ---- ---- ---- 5.396 +.315 5.081 2475 ---- ---- ---- ---- 5.308 +.312 4.996 2500 ---- ---- ---- ---- 5.222 +.308 4.914 2525 ---- ---- ---- ---- 5.138 +.304 4.834 2550 ---- ---- ---- ---- 5.057 +.300 4.757 2575 ---- ---- ---- ---- 4.978 +.296 4.682 2600 ---- ---- ---- ---- 4.901 +.292 4.609 2625 ---- ---- ---- ---- 4.827 +.290 4.537 2650 ---- ---- ---- ---- 4.754 +.286 4.468 2675 ---- ---- ---- ---- 4.683 +.282 4.401 2700 ---- ---- ---- ---- 4.614 +.279 4.335 2725 ---- ---- ---- ---- 4.546 +.275 4.271 2750 ---- ---- ---- ---- 4.480 +.272 4.208 2775 ---- ---- ---- ---- 4.416 +.269 4.147 2800 ---- ---- ---- ---- 4.353 +.266 4.087 2825 ---- ---- ---- ---- 4.292 +.263 4.029 2850 ---- ---- ---- ---- 4.232 +.260 3.972 2875 ---- ---- ---- ---- 4.174 +.257 3.917 2900 ---- ---- ---- ---- 4.117 +.254 3.863 2925 ---- ---- ---- ---- 4.062 +.251 3.811 2950 ---- ---- ---- ---- 4.008 +.248 3.760 2975 ---- ---- ---- ---- 3.956 +.245 3.711 3000 ---- ---- ---- ---- 3.906 +.243 3.663 3025 ---- ---- ---- ---- 3.857 +.240 3.617 3050 ---- ---- ---- ---- 3.809 +.237 3.572 3075 ---- ---- ---- ---- 3.764 +.235 3.529 3100 ---- ---- ---- ---- 3.719 +.232 3.487 3125 ---- ---- ---- ---- 3.676 +.229 3.447 3150 ---- ---- ---- ---- 3.635 +.227 3.408 3175 ---- ---- ---- ---- 3.595 +.225 3.370 3200 ---- ---- ---- ---- 3.557 +.223 3.334 3225 ---- ---- ---- ---- 3.520 +.221 3.299 3250 ---- ---- ---- ---- 3.484 +.219 3.265 3275 ---- ---- ---- ---- 3.449 +.217 3.232 3300 ---- ---- ---- ---- 3.415 +.214 3.201 3325 ---- ---- ---- ---- 3.382 +.212 3.170 3350 ---- ---- ---- ---- 3.350 +.210 3.140 3375 ---- ---- ---- ---- 3.319 +.208 3.111 3400 ---- ---- ---- ---- 3.289 +.207 3.082 3425 ---- ---- ---- ---- 3.259 +.204 3.055 3450 ---- ---- ---- ---- 3.230 +.202 3.028 3475 ---- ---- ---- ---- 3.202 +.201 3.001 3500 ---- ---- ---- ---- 3.174 +.199 2.975 3525 ---- ---- ---- ---- 3.147 +.197 2.950 3550 ---- ---- ---- ---- 3.120 +.196 2.924 3575 ---- ---- ---- ---- 3.094 +.194 2.900 3600 ---- ---- ---- ---- 3.068 +.193 2.875 3625 ---- ---- ---- ---- 3.042 +.191 2.851 3650 ---- ---- ---- ---- 3.017 +.189 2.828 3675 ---- ---- ---- ---- 2.992 +.187 2.805 3700 ---- ---- ---- ---- 2.968 +.186 2.782 3725 ---- ---- ---- ---- 2.944 +.185 2.759 3750 ---- ---- ---- ---- 2.920 +.183 2.737 3775 ---- ---- ---- ---- 2.897 +.182 2.715 3800 ---- ---- ---- ---- 2.874 +.180 2.694 3825 ---- ---- ---- ---- 2.852 +.179 2.673 3850 ---- ---- ---- ---- 2.830 +.177 2.653 3875 ---- ---- ---- ---- 2.808 +.176 2.632 3900 ---- ---- ---- ---- 2.787 +.174 2.613 3925 ---- ---- ---- ---- 2.766 +.173 2.593 3950 ---- ---- ---- ---- 2.746 +.172 2.574 3975 ---- ---- ---- ---- 2.726 +.171 2.555 4000 ---- ---- ---- ---- 2.706 +.169 2.537 4025 ---- ---- ---- ---- 2.687 +.168 2.519 4050 ---- ---- ---- ---- 2.669 +.167 2.502 4075 ---- ---- ---- ---- 2.650 +.166 2.484 4100 ---- ---- ---- ---- 2.632 +.164 2.468 4125 ---- ---- ---- ---- 2.615 +.164 2.451 925 ---- ---- ---- ---- 16.733 +.523 16.210 950 ---- ---- ---- ---- 16.483 +.523 15.960 975 ---- ---- ---- ---- 16.233 +.520 15.713 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.111 +.513 15.598 1025 ---- ---- ---- ---- 15.871 +.510 15.361 1050 ---- ---- ---- ---- 15.633 +.508 15.125 1075 ---- ---- ---- ---- 15.397 +.505 14.892 1100 ---- ---- ---- ---- 15.163 +.503 14.660 1125 ---- ---- ---- ---- 14.931 +.500 14.431 1150 ---- ---- ---- ---- 14.700 +.497 14.203 1175 ---- ---- ---- ---- 14.471 +.494 13.977 1200 ---- ---- ---- ---- 14.244 +.492 13.752 1225 ---- ---- ---- ---- 14.018 +.489 13.529 1250 ---- ---- ---- ---- 13.794 +.487 13.307 1275 ---- ---- ---- ---- 13.571 +.484 13.087 1300 ---- ---- ---- ---- 13.349 +.481 12.868 1325 ---- ---- ---- ---- 13.129 +.479 12.650 1350 ---- ---- ---- ---- 12.910 +.476 12.434 1375 ---- ---- ---- ---- 12.692 +.474 12.218 1400 ---- ---- ---- ---- 12.475 +.471 12.004 1425 ---- ---- ---- ---- 12.259 +.468 11.791 1450 ---- ---- ---- ---- 12.045 +.466 11.579 1475 ---- ---- ---- ---- 11.831 +.462 11.369 1500 ---- ---- ---- ---- 11.619 +.460 11.159 1525 ---- ---- ---- ---- 11.407 +.457 10.950 1550 ---- ---- ---- ---- 11.198 +.454 10.744 1575 ---- ---- ---- ---- 10.989 +.451 10.538 1600 ---- ---- ---- ---- 10.783 +.448 10.335 1625 ---- ---- ---- ---- 10.578 +.445 10.133 1650 ---- ---- ---- ---- 10.376 +.442 9.934 1675 ---- ---- ---- ---- 10.176 +.439 9.737 1700 ---- ---- ---- ---- 9.978 +.435 9.543 1725 ---- ---- ---- ---- 9.784 +.432 9.352 1750 ---- ---- ---- ---- 9.592 +.428 9.164 1775 ---- ---- ---- ---- 9.405 +.425 8.980 1800 ---- ---- ---- ---- 9.221 +.422 8.799 1825 ---- ---- ---- ---- 9.041 +.418 8.623 1850 ---- ---- ---- ---- 8.864 +.414 8.450 1875 ---- ---- ---- ---- 8.692 +.410 8.282 1900 ---- ---- ---- ---- 8.524 +.406 8.118 1925 ---- ---- ---- ---- 8.360 +.402 7.958 1950 ---- ---- ---- ---- 8.201 +.399 7.802 1975 ---- ---- ---- ---- 8.045 +.394 7.651 2000 ---- ---- ---- ---- 7.895 +.390 7.505 2025 ---- ---- ---- ---- 7.748 +.386 7.362 2050 ---- ---- ---- ---- 7.606 +.382 7.224 2075 ---- ---- ---- ---- 7.468 +.378 7.090 2100 ---- ---- ---- ---- 7.334 +.373 6.961 2125 ---- ---- ---- ---- 7.205 +.370 6.835 2150 ---- ---- ---- ---- 7.079 +.366 6.713 2175 ---- ---- ---- ---- 6.957 +.361 6.596 2200 ---- ---- ---- ---- 6.838 +.357 6.481 2225 ---- ---- ---- ---- 6.724 +.354 6.370 2250 ---- ---- ---- ---- 6.612 +.349 6.263 2275 ---- ---- ---- ---- 6.504 +.345 6.159 2300 ---- ---- ---- ---- 6.399 +.342 6.057 2325 ---- ---- ---- ---- 6.296 +.337 5.959 2350 ---- ---- ---- ---- 6.196 +.333 5.863 2375 ---- ---- ---- ---- 6.099 +.330 5.769 2400 ---- ---- ---- ---- 6.004 +.326 5.678 2425 ---- ---- ---- ---- 5.911 +.322 5.589 2450 ---- ---- ---- ---- 5.821 +.319 5.502 2475 ---- ---- ---- ---- 5.733 +.315 5.418 2500 ---- ---- ---- ---- 5.647 +.312 5.335 2525 ---- ---- ---- ---- 5.564 +.309 5.255 2550 ---- ---- ---- ---- 5.482 +.304 5.178 2575 ---- ---- ---- ---- 5.403 +.301 5.102 2600 ---- ---- ---- ---- 5.327 +.298 5.029 2625 ---- ---- ---- ---- 5.252 +.295 4.957 2650 ---- ---- ---- ---- 5.180 +.292 4.888 2675 ---- ---- ---- ---- 5.109 +.288 4.821 2700 ---- ---- ---- ---- 5.041 +.285 4.756 2725 ---- ---- ---- ---- 4.975 +.282 4.693 2750 ---- ---- ---- ---- 4.911 +.279 4.632 2775 ---- ---- ---- ---- 4.849 +.276 4.573 2800 ---- ---- ---- ---- 4.789 +.273 4.516 2825 ---- ---- ---- ---- 4.731 +.270 4.461 2850 ---- ---- ---- ---- 4.675 +.268 4.407 2875 ---- ---- ---- ---- 4.621 +.265 4.356 2900 ---- ---- ---- ---- 4.568 +.262 4.306 2925 ---- ---- ---- ---- 4.518 +.260 4.258 2950 ---- ---- ---- ---- 4.468 +.257 4.211 2975 ---- ---- ---- ---- 4.421 +.255 4.166 3000 ---- ---- ---- ---- 4.375 +.253 4.122 3025 ---- ---- ---- ---- 4.330 +.250 4.080 3050 ---- ---- ---- ---- 4.287 +.248 4.039 3075 ---- ---- ---- ---- 4.245 +.245 4.000 3100 ---- ---- ---- ---- 4.205 +.243 3.962 3125 ---- ---- ---- ---- 4.166 +.241 3.925 3150 ---- ---- ---- ---- 4.128 +.239 3.889 3175 ---- ---- ---- ---- 4.091 +.237 3.854 3200 ---- ---- ---- ---- 4.055 +.235 3.820 3225 ---- ---- ---- ---- 4.020 +.232 3.788 3250 ---- ---- ---- ---- 3.986 +.230 3.756 3275 ---- ---- ---- ---- 3.954 +.229 3.725 3300 ---- ---- ---- ---- 3.921 +.226 3.695 3325 ---- ---- ---- ---- 3.890 +.225 3.665 3350 ---- ---- ---- ---- 3.859 +.223 3.636 3375 ---- ---- ---- ---- 3.829 +.221 3.608 3400 ---- ---- ---- ---- 3.800 +.220 3.580 3425 ---- ---- ---- ---- 3.771 +.218 3.553 3450 ---- ---- ---- ---- 3.742 +.216 3.526 3475 ---- ---- ---- ---- 3.714 +.214 3.500 3500 ---- ---- ---- ---- 3.686 +.213 3.473 3525 ---- ---- ---- ---- 3.659 +.211 3.448 3550 ---- ---- ---- ---- 3.632 +.210 3.422 3575 ---- ---- ---- ---- 3.605 +.209 3.396 3600 ---- ---- ---- ---- 3.578 +.207 3.371 3625 ---- ---- ---- ---- 3.551 +.205 3.346 3650 ---- ---- ---- ---- 3.525 +.204 3.321 3675 ---- ---- ---- ---- 3.498 +.202 3.296 3700 ---- ---- ---- ---- 3.472 +.200 3.272 3725 ---- ---- ---- ---- 3.447 +.200 3.247 3750 ---- ---- ---- ---- 3.421 +.198 3.223 3775 ---- ---- ---- ---- 3.396 +.197 3.199 3800 ---- ---- ---- ---- 3.371 +.195 3.176 3825 ---- ---- ---- ---- 3.346 +.194 3.152 3850 ---- ---- ---- ---- 3.321 +.192 3.129 3875 ---- ---- ---- ---- 3.297 +.190 3.107 3900 ---- ---- ---- ---- 3.273 +.189 3.084 3925 ---- ---- ---- ---- 3.250 +.188 3.062 3950 ---- ---- ---- ---- 3.227 +.187 3.040 3975 ---- ---- ---- ---- 3.204 +.186 3.018 4000 ---- ---- ---- ---- 3.181 +.184 2.997 4025 ---- ---- ---- ---- 3.159 +.183 2.976 4050 ---- ---- ---- ---- 3.138 +.182 2.956 4075 ---- ---- ---- ---- 3.116 +.180 2.936 4100 ---- ---- ---- ---- 3.095 +.179 2.916 4125 ---- ---- ---- ---- 3.075 +.178 2.897 925 ---- ---- ---- ---- 16.845 +.520 16.325 950 ---- ---- ---- ---- 16.598 +.518 16.080 975 ---- ---- ---- ---- 16.353 +.515 15.838 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.737 +.501 16.236 1050 ---- ---- ---- ---- 16.509 +.499 16.010 1075 ---- ---- ---- ---- 16.283 +.497 15.786 1100 ---- ---- ---- ---- 16.058 +.494 15.564 1125 ---- ---- ---- ---- 15.835 +.492 15.343 1150 ---- ---- ---- ---- 15.613 +.490 15.123 1175 ---- ---- ---- ---- 15.392 +.487 14.905 1200 ---- ---- ---- ---- 15.173 +.485 14.688 1225 ---- ---- ---- ---- 14.954 +.482 14.472 1250 ---- ---- ---- ---- 14.737 +.480 14.257 1275 ---- ---- ---- ---- 14.521 +.478 14.043 1300 ---- ---- ---- ---- 14.306 +.476 13.830 1325 ---- ---- ---- ---- 14.092 +.473 13.619 1350 ---- ---- ---- ---- 13.878 +.470 13.408 1375 ---- ---- ---- ---- 13.666 +.468 13.198 1400 ---- ---- ---- ---- 13.454 +.465 12.989 1425 ---- ---- ---- ---- 13.244 +.464 12.780 1450 ---- ---- ---- ---- 13.034 +.461 12.573 1475 ---- ---- ---- ---- 12.825 +.459 12.366 1500 ---- ---- ---- ---- 12.616 +.456 12.160 1525 ---- ---- ---- ---- 12.408 +.453 11.955 1550 ---- ---- ---- ---- 12.201 +.451 11.750 1575 ---- ---- ---- ---- 11.994 +.447 11.547 1600 ---- ---- ---- ---- 11.789 +.446 11.343 1625 ---- ---- ---- ---- 11.584 +.443 11.141 1650 ---- ---- ---- ---- 11.380 +.439 10.941 1675 ---- ---- ---- ---- 11.178 +.437 10.741 1700 ---- ---- ---- ---- 10.978 +.435 10.543 1725 ---- ---- ---- ---- 10.779 +.432 10.347 1750 ---- ---- ---- ---- 10.582 +.428 10.154 1775 ---- ---- ---- ---- 10.388 +.425 9.963 1800 ---- ---- ---- ---- 10.196 +.422 9.774 1825 ---- ---- ---- ---- 10.008 +.419 9.589 1850 ---- ---- ---- ---- 9.823 +.416 9.407 1875 ---- ---- ---- ---- 9.642 +.413 9.229 1900 ---- ---- ---- ---- 9.465 +.410 9.055 1925 ---- ---- ---- ---- 9.292 +.406 8.886 1950 ---- ---- ---- ---- 9.123 +.403 8.720 1975 ---- ---- ---- ---- 8.958 +.399 8.559 2000 ---- ---- ---- ---- 8.798 +.395 8.403 2025 ---- ---- ---- ---- 8.643 +.392 8.251 2050 ---- ---- ---- ---- 8.493 +.389 8.104 2075 ---- ---- ---- ---- 8.347 +.384 7.963 2100 ---- ---- ---- ---- 8.206 +.380 7.826 2125 ---- ---- ---- ---- 8.070 +.377 7.693 2150 ---- ---- ---- ---- 7.939 +.373 7.566 2175 ---- ---- ---- ---- 7.812 +.369 7.443 2200 ---- ---- ---- ---- 7.690 +.366 7.324 2225 ---- ---- ---- ---- 7.572 +.362 7.210 2250 ---- ---- ---- ---- 7.458 +.358 7.100 2275 ---- ---- ---- ---- 7.348 +.355 6.993 2300 ---- ---- ---- ---- 7.242 +.352 6.890 2325 ---- ---- ---- ---- 7.139 +.348 6.791 2350 ---- ---- ---- ---- 7.040 +.345 6.695 2375 ---- ---- ---- ---- 6.943 +.341 6.602 2400 ---- ---- ---- ---- 6.849 +.337 6.512 2425 ---- ---- ---- ---- 6.758 +.334 6.424 2450 ---- ---- ---- ---- 6.669 +.331 6.338 2475 ---- ---- ---- ---- 6.582 +.328 6.254 2500 ---- ---- ---- ---- 6.497 +.324 6.173 2525 ---- ---- ---- ---- 6.414 +.321 6.093 2550 ---- ---- ---- ---- 6.333 +.318 6.015 2575 ---- ---- ---- ---- 6.254 +.315 5.939 2600 ---- ---- ---- ---- 6.177 +.312 5.865 2625 ---- ---- ---- ---- 6.102 +.309 5.793 2650 ---- ---- ---- ---- 6.029 +.306 5.723 2675 ---- ---- ---- ---- 5.958 +.303 5.655 2700 ---- ---- ---- ---- 5.889 +.300 5.589 2725 ---- ---- ---- ---- 5.822 +.297 5.525 2750 ---- ---- ---- ---- 5.757 +.294 5.463 2775 ---- ---- ---- ---- 5.694 +.292 5.402 2800 ---- ---- ---- ---- 5.633 +.289 5.344 2825 ---- ---- ---- ---- 5.575 +.287 5.288 2850 ---- ---- ---- ---- 5.518 +.284 5.234 2875 ---- ---- ---- ---- 5.463 +.281 5.182 2900 ---- ---- ---- ---- 5.410 +.279 5.131 2925 ---- ---- ---- ---- 5.359 +.276 5.083 2950 ---- ---- ---- ---- 5.310 +.274 5.036 2975 ---- ---- ---- ---- 5.263 +.273 4.990 3000 ---- ---- ---- ---- 5.217 +.270 4.947 3025 ---- ---- ---- ---- 5.172 +.267 4.905 3050 ---- ---- ---- ---- 5.129 +.265 4.864 3075 ---- ---- ---- ---- 5.088 +.264 4.824 3100 ---- ---- ---- ---- 5.048 +.262 4.786 3125 ---- ---- ---- ---- 5.009 +.260 4.749 3150 ---- ---- ---- ---- 4.971 +.258 4.713 3175 ---- ---- ---- ---- 4.934 +.255 4.679 3200 ---- ---- ---- ---- 4.899 +.254 4.645 3225 ---- ---- ---- ---- 4.864 +.252 4.612 3250 ---- ---- ---- ---- 4.831 +.250 4.581 3275 ---- ---- ---- ---- 4.798 +.248 4.550 3300 ---- ---- ---- ---- 4.766 +.246 4.520 3325 ---- ---- ---- ---- 4.735 +.245 4.490 3350 ---- ---- ---- ---- 4.705 +.243 4.462 3375 ---- ---- ---- ---- 4.676 +.242 4.434 3400 ---- ---- ---- ---- 4.648 +.240 4.408 3425 ---- ---- ---- ---- 4.620 +.238 4.382 3450 ---- ---- ---- ---- 4.593 +.237 4.356 3475 ---- ---- ---- ---- 4.567 +.235 4.332 3500 ---- ---- ---- ---- 4.542 +.234 4.308 3525 ---- ---- ---- ---- 4.518 +.233 4.285 3550 ---- ---- ---- ---- 4.494 +.232 4.262 3575 ---- ---- ---- ---- 4.471 +.230 4.241 3600 ---- ---- ---- ---- 4.448 +.228 4.220 3625 ---- ---- ---- ---- 4.426 +.227 4.199 3650 ---- ---- ---- ---- 4.405 +.226 4.179 3675 ---- ---- ---- ---- 4.384 +.224 4.160 3700 ---- ---- ---- ---- 4.364 +.223 4.141 3725 ---- ---- ---- ---- 4.345 +.222 4.123 3750 ---- ---- ---- ---- 4.326 +.221 4.105 3775 ---- ---- ---- ---- 4.308 +.220 4.088 3800 ---- ---- ---- ---- 4.290 +.218 4.072 3825 ---- ---- ---- ---- 4.273 +.217 4.056 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.906 +.497 16.409 1050 ---- ---- ---- ---- 16.683 +.494 16.189 1075 ---- ---- ---- ---- 16.462 +.492 15.970 1100 ---- ---- ---- ---- 16.243 +.490 15.753 1125 ---- ---- ---- ---- 16.025 +.488 15.537 1150 ---- ---- ---- ---- 15.807 +.485 15.322 1175 ---- ---- ---- ---- 15.591 +.483 15.108 1200 ---- ---- ---- ---- 15.377 +.481 14.896 1225 ---- ---- ---- ---- 15.163 +.479 14.684 1250 ---- ---- ---- ---- 14.950 +.476 14.474 1275 ---- ---- ---- ---- 14.738 +.474 14.264 1300 ---- ---- ---- ---- 14.527 +.472 14.055 1325 ---- ---- ---- ---- 14.316 +.469 13.847 1350 ---- ---- ---- ---- 14.107 +.467 13.640 1375 ---- ---- ---- ---- 13.898 +.464 13.434 1400 ---- ---- ---- ---- 13.690 +.462 13.228 1425 ---- ---- ---- ---- 13.483 +.460 13.023 1450 ---- ---- ---- ---- 13.276 +.458 12.818 1475 ---- ---- ---- ---- 13.069 +.454 12.615 1500 ---- ---- ---- ---- 12.864 +.453 12.411 1525 ---- ---- ---- ---- 12.659 +.450 12.209 1550 ---- ---- ---- ---- 12.454 +.447 12.007 1575 ---- ---- ---- ---- 12.250 +.445 11.805 1600 ---- ---- ---- ---- 12.047 +.443 11.604 1625 ---- ---- ---- ---- 11.844 +.439 11.405 1650 ---- ---- ---- ---- 11.643 +.437 11.206 1675 ---- ---- ---- ---- 11.443 +.434 11.009 1700 ---- ---- ---- ---- 11.245 +.432 10.813 1725 ---- ---- ---- ---- 11.049 +.429 10.620 1750 ---- ---- ---- ---- 10.855 +.426 10.429 1775 ---- ---- ---- ---- 10.664 +.423 10.241 1800 ---- ---- ---- ---- 10.476 +.420 10.056 1825 ---- ---- ---- ---- 10.292 +.417 9.875 1850 ---- ---- ---- ---- 10.111 +.414 9.697 1875 ---- ---- ---- ---- 9.935 +.411 9.524 1900 ---- ---- ---- ---- 9.763 +.407 9.356 1925 ---- ---- ---- ---- 9.596 +.405 9.191 1950 ---- ---- ---- ---- 9.432 +.400 9.032 1975 ---- ---- ---- ---- 9.274 +.398 8.876 2000 ---- ---- ---- ---- 9.119 +.393 8.726 2025 ---- ---- ---- ---- 8.969 +.390 8.579 2050 ---- ---- ---- ---- 8.823 +.387 8.436 2075 ---- ---- ---- ---- 8.682 +.384 8.298 2100 ---- ---- ---- ---- 8.544 +.380 8.164 2125 ---- ---- ---- ---- 8.411 +.377 8.034 2150 ---- ---- ---- ---- 8.281 +.373 7.908 2175 ---- ---- ---- ---- 8.156 +.370 7.786 2200 ---- ---- ---- ---- 8.034 +.366 7.668 2225 ---- ---- ---- ---- 7.917 +.363 7.554 2250 ---- ---- ---- ---- 7.803 +.359 7.444 2275 ---- ---- ---- ---- 7.694 +.356 7.338 2300 ---- ---- ---- ---- 7.588 +.353 7.235 2325 ---- ---- ---- ---- 7.485 +.349 7.136 2350 ---- ---- ---- ---- 7.387 +.346 7.041 2375 ---- ---- ---- ---- 7.291 +.342 6.949 2400 ---- ---- ---- ---- 7.199 +.339 6.860 2425 ---- ---- ---- ---- 7.111 +.337 6.774 2450 ---- ---- ---- ---- 7.025 +.333 6.692 2475 ---- ---- ---- ---- 6.943 +.330 6.613 2500 ---- ---- ---- ---- 6.863 +.327 6.536 2525 ---- ---- ---- ---- 6.786 +.324 6.462 2550 ---- ---- ---- ---- 6.711 +.322 6.389 2575 ---- ---- ---- ---- 6.638 +.319 6.319 2600 ---- ---- ---- ---- 6.566 +.316 6.250 2625 ---- ---- ---- ---- 6.496 +.314 6.182 2650 ---- ---- ---- ---- 6.426 +.310 6.116 2675 ---- ---- ---- ---- 6.357 +.308 6.049 2700 ---- ---- ---- ---- 6.289 +.305 5.984 2725 ---- ---- ---- ---- 6.222 +.303 5.919 2750 ---- ---- ---- ---- 6.156 +.300 5.856 2775 ---- ---- ---- ---- 6.092 +.298 5.794 2800 ---- ---- ---- ---- 6.029 +.295 5.734 2825 ---- ---- ---- ---- 5.968 +.292 5.676 2850 ---- ---- ---- ---- 5.910 +.290 5.620 2875 ---- ---- ---- ---- 5.853 +.287 5.566 2900 ---- ---- ---- ---- 5.799 +.285 5.514 2925 ---- ---- ---- ---- 5.747 +.283 5.464 2950 ---- ---- ---- ---- 5.696 +.280 5.416 2975 ---- ---- ---- ---- 5.648 +.278 5.370 3000 ---- ---- ---- ---- 5.602 +.277 5.325 3025 ---- ---- ---- ---- 5.557 +.274 5.283 3050 ---- ---- ---- ---- 5.514 +.272 5.242 3075 ---- ---- ---- ---- 5.472 +.270 5.202 3100 ---- ---- ---- ---- 5.432 +.268 5.164 3125 ---- ---- ---- ---- 5.394 +.266 5.128 3150 ---- ---- ---- ---- 5.357 +.264 5.093 3175 ---- ---- ---- ---- 5.322 +.263 5.059 3200 ---- ---- ---- ---- 5.288 +.261 5.027 3225 ---- ---- ---- ---- 5.255 +.259 4.996 3250 ---- ---- ---- ---- 5.223 +.257 4.966 3275 ---- ---- ---- ---- 5.193 +.256 4.937 3300 ---- ---- ---- ---- 5.163 +.254 4.909 3325 ---- ---- ---- ---- 5.135 +.253 4.882 3350 ---- ---- ---- ---- 5.107 +.251 4.856 3375 ---- ---- ---- ---- 5.081 +.250 4.831 3400 ---- ---- ---- ---- 5.055 +.248 4.807 3425 ---- ---- ---- ---- 5.030 +.247 4.783 3450 ---- ---- ---- ---- 5.006 +.245 4.761 3475 ---- ---- ---- ---- 4.983 +.244 4.739 3500 ---- ---- ---- ---- 4.960 +.243 4.717 3525 ---- ---- ---- ---- 4.938 +.242 4.696 3550 ---- ---- ---- ---- 4.917 +.241 4.676 3575 ---- ---- ---- ---- 4.896 +.239 4.657 3600 ---- ---- ---- ---- 4.876 +.238 4.638 3625 ---- ---- ---- ---- 4.857 +.237 4.620 3650 ---- ---- ---- ---- 4.838 +.235 4.603 3675 ---- ---- ---- ---- 4.820 +.234 4.586 3700 ---- ---- ---- ---- 4.803 +.234 4.569 3725 ---- ---- ---- ---- 4.786 +.233 4.553 3750 ---- ---- ---- ---- 4.769 +.231 4.538 3775 ---- ---- ---- ---- 4.754 +.231 4.523 3800 ---- ---- ---- ---- 4.738 +.229 4.509 3825 ---- ---- ---- ---- 4.724 +.228 4.496 3850 ---- ---- ---- ---- 4.709 +.227 4.482 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.097 +.492 16.605 1050 ---- ---- ---- ---- 16.881 +.491 16.390 1075 ---- ---- ---- ---- 16.665 +.488 16.177 1100 ---- ---- ---- ---- 16.451 +.486 15.965 1125 ---- ---- ---- ---- 16.237 +.483 15.754 1150 ---- ---- ---- ---- 16.025 +.481 15.544 1175 ---- ---- ---- ---- 15.814 +.479 15.335 1200 ---- ---- ---- ---- 15.604 +.477 15.127 1225 ---- ---- ---- ---- 15.394 +.475 14.919 1250 ---- ---- ---- ---- 15.186 +.473 14.713 1275 ---- ---- ---- ---- 14.978 +.471 14.507 1300 ---- ---- ---- ---- 14.771 +.468 14.303 1325 ---- ---- ---- ---- 14.564 +.466 14.098 1350 ---- ---- ---- ---- 14.358 +.463 13.895 1375 ---- ---- ---- ---- 14.153 +.461 13.692 1400 ---- ---- ---- ---- 13.948 +.458 13.490 1425 ---- ---- ---- ---- 13.744 +.456 13.288 1450 ---- ---- ---- ---- 13.540 +.454 13.086 1475 ---- ---- ---- ---- 13.337 +.452 12.885 1500 ---- ---- ---- ---- 13.134 +.449 12.685 1525 ---- ---- ---- ---- 12.932 +.447 12.485 1550 ---- ---- ---- ---- 12.730 +.445 12.285 1575 ---- ---- ---- ---- 12.528 +.442 12.086 1600 ---- ---- ---- ---- 12.327 +.439 11.888 1625 ---- ---- ---- ---- 12.127 +.437 11.690 1650 ---- ---- ---- ---- 11.928 +.435 11.493 1675 ---- ---- ---- ---- 11.730 +.432 11.298 1700 ---- ---- ---- ---- 11.534 +.429 11.105 1725 ---- ---- ---- ---- 11.340 +.427 10.913 1750 ---- ---- ---- ---- 11.148 +.424 10.724 1775 ---- ---- ---- ---- 10.959 +.421 10.538 1800 ---- ---- ---- ---- 10.774 +.418 10.356 1825 ---- ---- ---- ---- 10.592 +.415 10.177 1850 ---- ---- ---- ---- 10.414 +.412 10.002 1875 ---- ---- ---- ---- 10.240 +.409 9.831 1900 ---- ---- ---- ---- 10.072 +.406 9.666 1925 ---- ---- ---- ---- 9.907 +.402 9.505 1950 ---- ---- ---- ---- 9.748 +.400 9.348 1975 ---- ---- ---- ---- 9.593 +.396 9.197 2000 ---- ---- ---- ---- 9.443 +.393 9.050 2025 ---- ---- ---- ---- 9.297 +.390 8.907 2050 ---- ---- ---- ---- 9.156 +.387 8.769 2075 ---- ---- ---- ---- 9.019 +.383 8.636 2100 ---- ---- ---- ---- 8.886 +.380 8.506 2125 ---- ---- ---- ---- 8.758 +.376 8.382 2150 ---- ---- ---- ---- 8.634 +.373 8.261 2175 ---- ---- ---- ---- 8.514 +.370 8.144 2200 ---- ---- ---- ---- 8.398 +.366 8.032 2225 ---- ---- ---- ---- 8.287 +.364 7.923 2250 ---- ---- ---- ---- 8.178 +.360 7.818 2275 ---- ---- ---- ---- 8.074 +.357 7.717 2300 ---- ---- ---- ---- 7.973 +.354 7.619 2325 ---- ---- ---- ---- 7.875 +.351 7.524 2350 ---- ---- ---- ---- 7.780 +.348 7.432 2375 ---- ---- ---- ---- 7.689 +.345 7.344 2400 ---- ---- ---- ---- 7.600 +.342 7.258 2425 ---- ---- ---- ---- 7.514 +.339 7.175 2450 ---- ---- ---- ---- 7.430 +.336 7.094 2475 ---- ---- ---- ---- 7.348 +.333 7.015 2500 ---- ---- ---- ---- 7.269 +.331 6.938 2525 ---- ---- ---- ---- 7.192 +.328 6.864 2550 ---- ---- ---- ---- 7.116 +.325 6.791 2575 ---- ---- ---- ---- 7.043 +.322 6.721 2600 ---- ---- ---- ---- 6.972 +.320 6.652 2625 ---- ---- ---- ---- 6.903 +.317 6.586 2650 ---- ---- ---- ---- 6.836 +.314 6.522 2675 ---- ---- ---- ---- 6.771 +.312 6.459 2700 ---- ---- ---- ---- 6.709 +.310 6.399 2725 ---- ---- ---- ---- 6.648 +.308 6.340 2750 ---- ---- ---- ---- 6.589 +.305 6.284 2775 ---- ---- ---- ---- 6.532 +.303 6.229 2800 ---- ---- ---- ---- 6.477 +.301 6.176 2825 ---- ---- ---- ---- 6.424 +.298 6.126 2850 ---- ---- ---- ---- 6.373 +.296 6.077 2875 ---- ---- ---- ---- 6.324 +.294 6.030 2900 ---- ---- ---- ---- 6.277 +.292 5.985 2925 ---- ---- ---- ---- 6.232 +.290 5.942 2950 ---- ---- ---- ---- 6.188 +.288 5.900 2975 ---- ---- ---- ---- 6.145 +.286 5.859 3000 ---- ---- ---- ---- 6.104 +.284 5.820 3025 ---- ---- ---- ---- 6.064 +.282 5.782 3050 ---- ---- ---- ---- 6.026 +.281 5.745 3075 ---- ---- ---- ---- 5.988 +.278 5.710 3100 ---- ---- ---- ---- 5.952 +.277 5.675 3125 ---- ---- ---- ---- 5.916 +.275 5.641 3150 ---- ---- ---- ---- 5.882 +.274 5.608 3175 ---- ---- ---- ---- 5.848 +.272 5.576 3200 ---- ---- ---- ---- 5.815 +.270 5.545 3225 ---- ---- ---- ---- 5.783 +.269 5.514 3250 ---- ---- ---- ---- 5.751 +.267 5.484 3275 ---- ---- ---- ---- 5.721 +.266 5.455 3300 ---- ---- ---- ---- 5.692 +.265 5.427 3325 ---- ---- ---- ---- 5.663 +.263 5.400 3350 ---- ---- ---- ---- 5.635 +.262 5.373 3375 ---- ---- ---- ---- 5.607 +.259 5.348 3400 ---- ---- ---- ---- 5.581 +.258 5.323 3425 ---- ---- ---- ---- 5.555 +.257 5.298 3450 ---- ---- ---- ---- 5.530 +.256 5.274 3475 ---- ---- ---- ---- 5.506 +.254 5.252 3500 ---- ---- ---- ---- 5.483 +.254 5.229 3525 ---- ---- ---- ---- 5.460 +.252 5.208 3550 ---- ---- ---- ---- 5.437 +.250 5.187 3575 ---- ---- ---- ---- 5.416 +.250 5.166 3600 ---- ---- ---- ---- 5.395 +.249 5.146 3625 ---- ---- ---- ---- 5.375 +.248 5.127 3650 ---- ---- ---- ---- 5.355 +.246 5.109 3675 ---- ---- ---- ---- 5.336 +.245 5.091 3700 ---- ---- ---- ---- 5.317 +.244 5.073 3725 ---- ---- ---- ---- 5.299 +.243 5.056 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.852 +.432 11.420 1700 ---- ---- ---- ---- 11.679 +.429 11.250 1725 ---- ---- ---- ---- 11.507 +.426 11.081 1750 ---- ---- ---- ---- 11.337 +.423 10.914 1775 ---- ---- ---- ---- 11.168 +.420 10.748 1800 ---- ---- ---- ---- 11.000 +.417 10.583 1825 ---- ---- ---- ---- 10.834 +.414 10.420 1850 ---- ---- ---- ---- 10.669 +.411 10.258 1875 ---- ---- ---- ---- 10.506 +.408 10.098 1900 ---- ---- ---- ---- 10.343 +.405 9.938 1925 ---- ---- ---- ---- 10.182 +.401 9.781 1950 ---- ---- ---- ---- 10.024 +.399 9.625 1975 ---- ---- ---- ---- 9.868 +.396 9.472 2000 ---- ---- ---- ---- 9.715 +.393 9.322 2025 ---- ---- ---- ---- 9.565 +.389 9.176 2050 ---- ---- ---- ---- 9.420 +.387 9.033 2075 ---- ---- ---- ---- 9.279 +.383 8.896 2100 ---- ---- ---- ---- 9.143 +.380 8.763 2125 ---- ---- ---- ---- 9.012 +.377 8.635 2150 ---- ---- ---- ---- 8.887 +.374 8.513 2175 ---- ---- ---- ---- 8.766 +.371 8.395 2200 ---- ---- ---- ---- 8.650 +.368 8.282 2225 ---- ---- ---- ---- 8.538 +.365 8.173 2250 ---- ---- ---- ---- 8.431 +.362 8.069 2275 ---- ---- ---- ---- 8.327 +.358 7.969 2300 ---- ---- ---- ---- 8.228 +.355 7.873 2325 ---- ---- ---- ---- 8.132 +.352 7.780 2350 ---- ---- ---- ---- 8.040 +.349 7.691 2375 ---- ---- ---- ---- 7.951 +.346 7.605 2400 ---- ---- ---- ---- 7.865 +.343 7.522 2425 ---- ---- ---- ---- 7.782 +.341 7.441 2450 ---- ---- ---- ---- 7.701 +.338 7.363 2475 ---- ---- ---- ---- 7.622 +.335 7.287 2500 ---- ---- ---- ---- 7.545 +.333 7.212 2525 ---- ---- ---- ---- 7.470 +.330 7.140 2550 ---- ---- ---- ---- 7.397 +.328 7.069 2575 ---- ---- ---- ---- 7.325 +.325 7.000 2600 ---- ---- ---- ---- 7.256 +.323 6.933 2625 ---- ---- ---- ---- 7.188 +.320 6.868 2650 ---- ---- ---- ---- 7.123 +.318 6.805 2675 ---- ---- ---- ---- 7.059 +.316 6.743 2700 ---- ---- ---- ---- 6.997 +.313 6.684 2725 ---- ---- ---- ---- 6.937 +.310 6.627 2750 ---- ---- ---- ---- 6.880 +.309 6.571 2775 ---- ---- ---- ---- 6.824 +.306 6.518 2800 ---- ---- ---- ---- 6.771 +.305 6.466 2825 ---- ---- ---- ---- 6.719 +.302 6.417 2850 ---- ---- ---- ---- 6.669 +.300 6.369 2875 ---- ---- ---- ---- 6.622 +.299 6.323 2900 ---- ---- ---- ---- 6.576 +.296 6.280 2925 ---- ---- ---- ---- 6.532 +.295 6.237 2950 ---- ---- ---- ---- 6.489 +.292 6.197 2975 ---- ---- ---- ---- 6.448 +.290 6.158 3000 ---- ---- ---- ---- 6.409 +.289 6.120 3025 ---- ---- ---- ---- 6.371 +.287 6.084 3050 ---- ---- ---- ---- 6.334 +.286 6.048 3075 ---- ---- ---- ---- 6.298 +.284 6.014 3100 ---- ---- ---- ---- 6.263 +.282 5.981 3125 ---- ---- ---- ---- 6.229 +.280 5.949 3150 ---- ---- ---- ---- 6.196 +.279 5.917 3175 ---- ---- ---- ---- 6.164 +.277 5.887 3200 ---- ---- ---- ---- 6.133 +.276 5.857 3225 ---- ---- ---- ---- 6.102 +.274 5.828 3250 ---- ---- ---- ---- 6.073 +.273 5.800 3275 ---- ---- ---- ---- 6.044 +.271 5.773 3300 ---- ---- ---- ---- 6.016 +.270 5.746 3325 ---- ---- ---- ---- 5.989 +.269 5.720 3350 ---- ---- ---- ---- 5.962 +.267 5.695 3375 ---- ---- ---- ---- 5.937 +.266 5.671 3400 ---- ---- ---- ---- 5.912 +.265 5.647 3425 ---- ---- ---- ---- 5.887 +.263 5.624 3450 ---- ---- ---- ---- 5.864 +.262 5.602 3475 ---- ---- ---- ---- 5.841 +.261 5.580 3500 ---- ---- ---- ---- 5.819 +.260 5.559 3525 ---- ---- ---- ---- 5.797 +.258 5.539 3550 ---- ---- ---- ---- 5.777 +.258 5.519 3575 ---- ---- ---- ---- 5.757 +.257 5.500 3600 ---- ---- ---- ---- 5.737 +.255 5.482 3625 ---- ---- ---- ---- 5.718 +.254 5.464 3650 ---- ---- ---- ---- 5.700 +.253 5.447 3675 ---- ---- ---- ---- 5.682 +.252 5.430 3700 ---- ---- ---- ---- 5.665 +.251 5.414 3725 ---- ---- ---- ---- 5.648 +.250 5.398 3750 ---- ---- ---- ---- 5.632 +.249 5.383 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10434 6467 69521 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 2 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 UNCH .001 4 1400 ---- ---- ---- ---- .001 UNCH .001 9 1425 ---- ---- ---- ---- .001 UNCH .001 16 1450 ---- ---- ---- ---- .001 UNCH .001 5 1475 ---- ---- ---- ---- .001 UNCH .001 2 1500 ---- ---- ---- ---- .001 UNCH .001 62 1525 ---- ---- ---- ---- .001 UNCH .001 3 1550 ---- ---- ---- ---- .001 UNCH .001 146 1575 ---- ---- ---- ---- .001 UNCH .001 71 1600 ---- ---- ---- ---- .001 UNCH .001 258 1625 ---- ---- ---- ---- .001 UNCH .001 10 1650 ---- ---- ---- ---- .001 UNCH .001 1 98 1675 ---- ---- ---- ---- .001 UNCH .001 29 1700 ---- ---- ---- ---- .001 UNCH .001 193 1725 ---- ---- ---- ---- .001 UNCH .001 39 1730 ---- ---- ---- ---- .001 UNCH .001 108 1735 ---- ---- ---- ---- .001 UNCH .001 12 1740 ---- ---- ---- ---- .001 UNCH .001 1 1745 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 166 1755 ---- ---- ---- ---- .001 UNCH .001 23 1760 ---- ---- ---- ---- .001 UNCH .001 1 1765 ---- ---- ---- ---- .001 UNCH .001 5 1770 ---- ---- ---- ---- .001 -.001 .002 11 1775 ---- ---- ---- ---- .001 -.001 .002 5 1780 ---- ---- ---- ---- .001 -.001 .002 1785 ---- ---- ---- ---- .001 -.001 .002 11 1790 ---- ---- ---- ---- .001 -.001 .002 2 1795 ---- ---- ---- ---- .001 -.001 .002 9 1800 ---- ---- ---- ---- .001 -.001 .002 271 1805 ---- ---- ---- ---- .001 -.001 .002 1810 ---- ---- ---- ---- .001 -.001 .002 1815 ---- ---- ---- ---- .001 -.001 .002 1820 ---- ---- ---- ---- .001 -.001 .002 10 1825 ---- ---- ---- ---- .001 -.001 .002 54 1830 ---- ---- ---- ---- .001 -.001 .002 5 1835 ---- ---- ---- ---- .001 -.002 .003 1840 ---- ---- ---- ---- .001 -.002 .003 80 1845 ---- ---- ---- ---- .001 -.002 .003 19 1850 ---- ---- ---- ---- .001 -.002 .003 70 1855 ---- ---- ---- ---- .001 -.002 .003 3 1860 ---- ---- ---- ---- .001 -.002 .003 4 1865 ---- ---- ---- ---- .001 -.002 .003 20 1870 ---- ---- ---- ---- .001 -.002 .003 10 1875 ---- ---- ---- ---- .001 -.002 .003 14 1880 ---- ---- ---- ---- .001 -.003 .004 1 1885 ---- ---- ---- ---- .001 -.003 .004 2 1890 ---- ---- ---- ---- .001 -.003 .004 21 1895 ---- ---- ---- ---- .001 -.003 .004 4 1900 ---- ---- .003A .003A .001 -.003 .004 125 1905 ---- ---- ---- ---- .001 -.003 .004 10 1910 ---- ---- .004A .004A .001 -.004 .005 20 1915 ---- ---- .004A .004A .001 -.004 .005 1 1920 ---- ---- .004A .004A .001 -.004 .005 12 1925 ---- ---- .004A .004A .001 -.004 .005 3 1930 ---- ---- .004A .004A .002 -.003 .005 4 1935 ---- ---- .004A .004A .002 -.004 .006 1 1940 ---- ---- .005A .005A .002 -.004 .006 11 1945 ---- ---- .005A .005A .002 -.004 .006 4 1950 ---- ---- .005A .005A .002 -.004 .006 46 1955 ---- ---- .005A .005A .002 -.005 .007 1960 ---- ---- .005A .005A .002 -.005 .007 11 1965 ---- ---- .005A .005A .002 -.005 .007 2 1970 ---- ---- .005A .005A .002 -.005 .007 2 1975 ---- ---- .005A .005A .003 -.005 .008 22 1980 ---- ---- .005A .005A .003 -.005 .008 12 1985 ---- ---- .006A .006A .003 -.006 .009 7 1990 ---- ---- .006A .006A .003 -.006 .009 5 1995 ---- ---- .006A .006A .003 -.006 .009 4 2000 ---- ---- .006A .006A .003 -.007 .010 10 419 2005 ---- ---- .006A .006A .004 -.006 .010 2 2010 ---- ---- .006A .006A .004 -.007 .011 1 2015 ---- ---- .006A .006A .004 -.007 .011 7 2020 ---- ---- .007A .007A .004 -.008 .012 3 3 2025 ---- ---- .007A .007A .005 -.008 .013 8 23 2030 .014 .014 .007A .007A .005 -.008 5 .013 22 2035 ---- ---- .007A .007A .005 -.009 .014 5 2040 ---- ---- .006A .006A .005 -.010 .015 9 2045 ---- ---- .008A .008A .006 -.010 .016 15 2050 .008 .008 .006 .006 .006 -.011 2 .017 1 30 2055 ---- ---- .008A .008A .007 -.011 .018 3 2060 ---- ---- .009A .009A .007 -.012 .019 3 2065 ---- ---- .009A .009A .007 -.013 .020 13 2070 ---- ---- .010A .010A .008 -.014 .022 15 2075 .011 .011 .010A .010A .008 -.015 2 .023 5 109 2080 ---- ---- .012A .012A .009 -.016 .025 17 2085 ---- ---- .011A .011A .009 -.017 .026 2 3 2090 ---- ---- .013A .013A .010 -.018 .028 12 2095 ---- ---- .013A .013A .011 -.019 .030 15 2100 .010 .010 .010 .014B .011 -.021 2 .032 16 432 2105 .012 .012 .012 .012 .012 -.022 1 .034 103 2110 ---- ---- .013A .013A .013 -.024 3 .037 11 2115 ---- ---- .014A .014A .014 -.025 .039 18 2120 ---- ---- .014A .014A .015 -.027 .042 33 2125 .020 .020 .016A .016A .016 -.029 3 .045 3 528 2130 .028 .028 .017A .017A .017 -.031 5 .048 20 2135 .028 .028 .018A .029B .018 -.033 1 .051 35 2140 ---- ---- .019A .019A .019 -.035 .054 31 2145 ---- ---- .021A .021A .021 -.037 .058 1 24 2150 .023 .023 .022A .022A .022 -.040 11 .062 40 149 2155 ---- ---- .023A .023A .024 -.042 .066 64 2160 .022 .022 .022 .026B .025 -.045 5 .070 13 2165 ---- ---- .027A .027A .027 -.048 .075 1 5 2170 ---- ---- .028A .028A .029 -.050 1 .079 2 46 2175 ---- ---- .030A .030A .031 -.053 8 .084 181 2180 ---- ---- .032A .032A .034 -.056 .090 1 47 2185 ---- ---- .034A .034A .036 -.060 1 .096 30 2190 ---- ---- .036A .036A .039 -.063 1 .102 1 30 2195 ---- ---- .038A .038A .042 -.066 .108 6 21 2200 .069 .069 .040 .049 .045 -.070 159 .115 38 452 2205 ---- ---- .042A .042A .048 -.074 .122 1 8 2210 .052 .052 .045A .056B .052 -.078 11 .130 8 25 2215 ---- ---- .048A .048A .055 -.083 .138 6 2220 ---- ---- .051A .051A .059 -.088 2 .147 5 17 2225 ---- ---- .054A .054A .064 -.092 2 .156 20 142 2230 .100 .100 .058A .105B .068 -.098 2 .166 9 2235 ---- ---- .061A .061A .073 -.103 .176 18 2240 ---- ---- .065A .065A .078 -.109 .187 24 2245 ---- ---- .069A .069A .084 -.114 .198 6 27 2250 .194 .194 .073A .099B .089 -.121 19 .210 46 147 2255 ---- ---- .078A .078A .096 -.127 .223 12 25 2260 ---- ---- .083A .083A .102 -.134 1 .236 26 2265 ---- ---- .088A .088A .109 -.141 .250 37 2270 ---- ---- .094A .094A .117 -.148 1 .265 12 2275 ---- ---- .100A .100A .125 -.155 2 .280 8 175 2280 ---- ---- .107A .107A .133 -.163 1 .296 1 42 2285 .238 .242 .113A .113A .142 -.170 7 .312 11 17 2290 .209 .209 .120A .226B .151 -.178 2 .329 1 38 2295 .150 .210 .128A .179B .161 -.186 3 .347 9 2300 .271 .271 .136A .160A .172 -.193 596 .365 65 673 2305 ---- ---- .144A .144A .183 -.201 .384 24 2310 ---- ---- .153A .153A .194 -.210 9 .404 1 6 2315 ---- ---- .163A .163A .207 -.218 5 .425 12 2320 .282 .282 .173A .204A .220 -.226 8 .446 14 2325 .320 .320 .184A .217A .233 -.235 10 .468 9 134 2330 .244 .244 .195A .276B .248 -.242 2 .490 7 25 2335 ---- ---- .207A .207A .263 -.251 .514 19 2340 .312 .312 .219A .296A .278 -.260 5 .538 11 2345 .294 .294 .232A .232A .295 -.268 4 .563 10 25 2350 .311 .370 .245A .385B .312 -.276 70 .588 25 377 2355 ---- ---- .259A .259A .330 -.284 .614 41 2360 .348 .348 .275A .303A .349 -.292 4 .641 19 2365 .367 .367 .290A .290A .368 -.301 2 .669 9 2370 .387 .387 .306A .306A .388 -.309 4 .697 4 17 2375 .572 .572 .323A .384A .409 -.317 12 .726 4 222 2380 .357 .357 .340A .340A .431 -.325 12 .756 2 10 2385 ---- ---- .358A .358A .453 -.334 .787 10 2390 ---- ---- .377A .377A .477 -.341 2 .818 1 9 2395 .484 .524 .397A .471A .501 -.349 33 .850 108 2400 .626 .626 .418A .576B .526 -.357 29 .883 141 412 2405 ---- ---- .439A .439A .552 -.365 .917 59 2410 ---- ---- .462A .462A .578 -.373 .951 56 2415 ---- ---- .485A .485A .606 -.380 .986 14 2420 ---- ---- .509A .509A .634 -.388 1.022 28 2425 .560 .713 .533A .725B .663 -.395 32 1.058 4 78 2430 ---- ---- .558A .558A .693 -.402 3 1.095 2 40 2435 .796 .796 .584A .809B .724 -.408 1 1.132 2 22 2440 ---- ---- .610A .610A .755 -.415 1.170 13 2445 ---- ---- .638A .638A .787 -.422 1.209 3 18 2450 .725 .875 .667A .887B .820 -.428 8 1.248 2 158 2455 ---- ---- .696A .696A .854 -.433 1.287 2 5 2460 ---- ---- .725A .725A .888 -.439 1.327 5 2465 ---- ---- .755A .755A .923 -.444 1.367 4 2470 .850 .935 .787A .902A .959 -.449 6 1.408 3 2475 ---- ---- .818A .818A .996 -.453 1 1.449 10 2480 ---- ---- .851A .851A 1.033 -.458 1.491 3 2485 ---- ---- .884A .884A 1.070 -.462 1.532 5 2490 ---- ---- .917A .917A 1.109 -.466 1.575 2495 ---- ---- .952A .952A 1.148 -.469 1.617 4 2500 ---- ---- .986A .986A 1.187 -.473 1 1.660 28 2505 ---- ---- 1.022A 1.022A 1.227 -.476 1.703 2 2510 ---- ---- 1.058A 1.058A 1.267 -.480 1.747 12 2515 ---- ---- 1.094A 1.094A 1.308 -.482 1.790 7 2520 ---- ---- 1.131A 1.131A 1.350 -.485 1.835 16 2525 1.418 1.418 1.169A 1.646B 1.391 -.488 1 1.879 1 15 2530 ---- ---- 1.207A 1.207A 1.433 -.490 1.923 6 2535 ---- ---- 1.246A 1.246A 1.476 -.492 1.968 7 2540 ---- ---- 1.285A 1.285A 1.519 -.494 2.013 13 2545 ---- ---- 1.325A 1.325A 1.562 -.497 2.059 3 2550 1.788 1.792 1.365A 1.545A 1.606 -.498 2 2.104 8 2555 ---- ---- 1.412A 1.412A 1.650 -.500 2.150 2560 ---- ---- 1.499A 1.499A 1.694 -.502 2.196 4 2565 ---- ---- 1.540A 1.540A 1.738 -.504 2.242 8 2570 ---- ---- 1.580A 1.580A 1.783 -.505 2.288 1 2575 ---- ---- 1.574A 1.574A 1.828 -.506 2.334 1 7 2580 ---- ---- 1.664A 1.664A 1.874 -.507 2.381 2585 ---- ---- 1.706A 1.706A 1.919 -.509 2.428 2590 ---- ---- 1.748A 1.748A 1.965 -.510 2.475 2595 ---- ---- 1.792A 1.792A 2.011 -.511 2.522 1 2600 1.979 1.979 1.790A 2.329B 2.057 -.512 1 2.569 2 24 2605 ---- ---- 1.879A 1.879A 2.104 -.512 2.616 2610 ---- ---- 1.923A 1.923A 2.151 -.513 2.664 2615 ---- ---- 1.968A 1.968A 2.197 -.514 2.711 2620 ---- ---- 2.013A 2.013A 2.244 -.515 2.759 2625 2.355 2.355 2.014A 2.388B 2.292 -.515 2 2.807 10 2650 2.550 2.550 2.244A 2.793B 2.530 -.518 3 3.048 1 2675 2.939 2.939 2.478A 2.664A 2.771 -.520 5 3.291 1 1 2700 ---- ---- 2.717A 2.717A 3.015 -.520 3.535 8 2725 ---- ---- ---- ---- 3.260 -.521 3.781 2 2750 ---- ---- ---- ---- 3.506 -.522 4.028 5 2775 ---- ---- ---- ---- 3.753 -.522 4.275 1 2800 ---- ---- ---- ---- 4.001 -.523 4.524 15 2825 ---- ---- ---- ---- 4.250 -.522 4.772 5 2850 ---- ---- ---- ---- 4.498 -.523 5.021 8 2875 ---- ---- ---- ---- 4.748 -.522 5.270 2900 ---- ---- ---- ---- 4.997 -.523 5.520 2925 ---- ---- ---- ---- 5.246 -.523 5.769 3 2950 ---- ---- ---- ---- 5.496 -.523 6.019 2975 ---- ---- ---- ---- 5.746 -.523 6.269 3000 ---- ---- ---- ---- 5.996 -.523 6.519 1 3025 ---- ---- ---- ---- 6.246 -.523 6.769 3050 ---- ---- ---- ---- 6.496 -.523 7.019 3075 ---- ---- ---- ---- 6.746 -.523 7.269 3100 ---- ---- ---- ---- 6.996 -.523 7.519 3125 ---- ---- ---- ---- 7.246 -.523 7.769 4 3150 ---- ---- ---- ---- 7.496 -.523 8.019 3175 ---- ---- ---- ---- 7.746 -.523 8.269 3200 ---- ---- ---- ---- 7.996 -.523 8.519 2 3225 ---- ---- ---- ---- 8.246 -.523 8.769 3250 ---- ---- ---- ---- 8.496 -.523 9.019 3275 ---- ---- ---- ---- 8.746 -.523 9.269 3300 ---- ---- ---- ---- 8.996 -.523 9.519 3325 ---- ---- ---- ---- 9.246 -.523 9.769 3350 ---- ---- ---- ---- 9.496 -.523 10.019 3375 ---- ---- ---- ---- 9.746 -.523 10.269 3400 ---- ---- ---- ---- 9.996 -.523 10.519 2 3425 ---- ---- ---- ---- 10.246 -.523 10.769 3500 ---- ---- ---- ---- 10.996 -.523 11.519 3600 ---- ---- ---- ---- 11.996 -.523 12.519 3800 ---- ---- ---- ---- 13.996 -.523 14.519 4000 ---- ---- ---- ---- 15.996 -.523 16.519 4500 ---- ---- ---- ---- 20.996 -.523 21.519 5000 ---- ---- ---- ---- 25.996 -.523 26.519 5500 ---- ---- ---- ---- 30.996 -.523 31.519 6000 ---- ---- ---- ---- 35.996 -.523 36.519 6500 ---- ---- ---- ---- 40.996 -.523 41.519 7000 ---- ---- ---- ---- 45.996 -.523 46.519 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAR23 Silver Option PUT 1000 .002 .002 .002 .002 .001 UNCH 2 .001 10000 ---- ---- ---- ---- 75.996 -.523 76.519 1025 ---- ---- ---- ---- .001 UNCH .001 1050 .002 .002 .002 .002 .001 UNCH 1 .001 1075 ---- ---- ---- ---- .002 +.001 .001 1100 ---- ---- ---- ---- .002 +.001 .001 23 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 +.001 .001 1 1175 ---- ---- ---- ---- .002 +.001 .001 5 1200 ---- ---- ---- ---- .003 +.002 .001 19 1225 ---- ---- ---- ---- .003 +.001 .002 230 1250 ---- ---- ---- ---- .003 +.001 .002 11 1275 ---- ---- ---- ---- .003 +.001 .002 1300 ---- ---- ---- ---- .003 +.001 .002 245 1325 ---- ---- ---- ---- .004 +.001 .003 2 1350 ---- ---- ---- ---- .004 +.001 .003 9 1375 ---- ---- ---- ---- .004 +.001 .003 5 1400 ---- ---- ---- ---- .004 UNCH .004 219 1425 ---- ---- ---- ---- .005 +.001 .004 6 1450 ---- ---- ---- ---- .005 UNCH .005 92 1475 ---- ---- ---- ---- .005 UNCH .005 3 5 1500 ---- ---- ---- ---- .006 +.001 .005 1 434 1525 ---- ---- ---- ---- .006 UNCH .006 12 1550 ---- ---- ---- ---- .006 -.001 .007 259 1575 ---- ---- ---- ---- .007 UNCH .007 15 1600 ---- ---- ---- ---- .007 -.001 .008 38 1625 ---- ---- ---- ---- .007 -.002 .009 167 1650 ---- ---- ---- ---- .008 -.002 .010 60 1675 ---- ---- ---- ---- .009 -.002 .011 15 1700 ---- ---- .012A .012A .009 -.004 2 .013 3 400 1725 ---- ---- .013A .013A .010 -.004 2 .014 38 1750 ---- ---- .014A .014A .011 -.005 .016 1 133 1775 ---- ---- .016A .016A .013 -.006 .019 4 1800 .016 .016 .015 .016 .015 -.007 23 .022 755 1825 ---- ---- .020A .020A .017 -.009 2 .026 58 1850 ---- ---- .023A .023A .020 -.010 2 .030 51 1875 ---- ---- .025A .025A .023 -.013 .036 335 1900 .031 .031 .029 .029 .028 -.015 54 .043 146 1910 ---- ---- .032A .032A .030 -.016 .046 1 1915 ---- ---- .033A .033A .031 -.016 .047 6 1920 ---- ---- .034A .034A .032 -.017 .049 2 1925 ---- ---- .035A .035A .033 -.018 .051 52 1930 ---- ---- .036A .036A .034 -.019 .053 2 1935 ---- ---- .037A .037A .035 -.020 .055 4 1940 ---- ---- .038A .038A .037 -.020 .057 12 1945 ---- ---- .040A .040A .038 -.021 .059 2 1950 ---- ---- .040A .040A .040 -.021 .061 1 462 1955 ---- ---- .042A .042A .041 -.022 .063 18 1960 ---- ---- .043A .043A .043 -.023 .066 20 1965 ---- ---- .045A .045A .044 -.024 .068 2 1970 ---- ---- .046A .046A .046 -.024 .070 21 1975 ---- ---- .048A .048A .047 -.026 .073 36 1980 .051 .051 .049A .049A .049 -.027 1 .076 3 1985 .053 .053 .051A .051A .051 -.027 1 .078 2 1990 .055 .055 .052A .052A .053 -.028 1 .081 4 1995 .066 .066 .054A .056 .055 -.029 2 .084 2 2 2000 .075 .075 .054 .057B .057 -.030 50 .087 2 532 2005 .062 .062 .058A .058A .059 -.032 1 .091 1 2010 ---- ---- .059A .059A .061 -.033 .094 1 1 2015 .067 .067 .061A .061A .063 -.034 1 .097 1 2020 ---- ---- .063A .063A .066 -.035 .101 1 2025 ---- ---- .065A .065A .068 -.037 11 .105 1 33 2030 ---- ---- .068A .068A .071 -.038 .109 6 2035 ---- ---- .070A .070A .073 -.040 1 .113 2040 ---- ---- .072A .072A .076 -.041 .117 2045 ---- ---- .075A .075A .079 -.042 .121 2050 ---- ---- .077A .077A .082 -.044 3 .126 1 21 2055 ---- ---- .080A .080A .085 -.046 .131 2060 ---- ---- .083A .083A .088 -.048 .136 8 12 2065 .091 .091 .086A .095B .092 -.049 1 .141 1 177 2070 ---- ---- .089A .089A .095 -.051 1 .146 4 2075 ---- ---- .092A .092A .099 -.053 1 .152 1 164 2080 ---- ---- .095A .095A .103 -.055 .158 2085 ---- ---- .098A .098A .107 -.057 .164 7 2090 .114 .114 .102A .114 .111 -.059 1 .170 2 8 2095 .109 .109 .105A .120B .115 -.061 1 .176 1 14 2100 .155 .155 .109A .116A .119 -.064 69 .183 4 811 2105 ---- ---- .113A .113A .124 -.066 .190 1 2110 .113 .113 .113 .154B .129 -.068 1 .197 10 2115 ---- ---- .121A .121A .134 -.071 .205 18 2120 .130 .130 .125A .166B .139 -.073 6 .212 7 2125 .145 .145 .130A .140A .144 -.076 17 .220 2 25 2130 ---- ---- .135A .135A .149 -.080 .229 10 2135 ---- ---- .140A .140A .155 -.082 .237 4 2140 .168 .168 .145A .156A .161 -.085 1 .246 2 12 2145 ---- ---- .150A .150A .167 -.088 .255 7 2150 .170 .181 .156A .182B .173 -.092 6 .265 7 556 2155 ---- ---- .162A .162A .180 -.094 .274 33 2160 ---- ---- .168A .168A .186 -.098 .284 1 14 2165 ---- ---- .174A .174A .193 -.102 .295 9 2170 ---- ---- .179A .179A .201 -.105 1 .306 10 2175 .201 .205 .186A .221B .208 -.109 5 .317 2 131 2180 ---- ---- .193A .193A .216 -.112 1 .328 16 2185 ---- ---- .200A .200A .224 -.116 .340 2190 .215 .215 .207A .283B .232 -.121 10 .353 3 2195 ---- ---- .215A .215A .241 -.124 .365 3 2200 .345 .345 .223A .267B .250 -.128 15 .378 25 804 2205 ---- ---- .231A .231A .259 -.133 .392 2210 ---- ---- .240A .240A .269 -.137 .406 11 2215 .262 .262 .248A .340B .279 -.141 1 .420 7 2220 .422 .422 .257A .257A .289 -.146 2 .435 5 12 2225 .309 .309 .267A .321B .300 -.151 12 .451 77 2230 .317 .317 .276A .333B .311 -.155 2 .466 1 5 2235 .349 .349 .286A .337A .323 -.160 6 .483 2 2240 ---- ---- .296A .296A .335 -.164 .499 7 2245 .373 .373 .307A .362A .347 -.169 3 .516 1 22 2250 .366 .366 .318A .438B .360 -.174 21 .534 5 457 2255 ---- ---- .329A .329A .373 -.179 .552 2 2260 ---- ---- .342A .342A .386 -.184 .570 1 2265 ---- ---- .354A .354A .400 -.189 .589 1 18 2270 ---- ---- .366A .366A .415 -.194 .609 10 2275 ---- ---- .379A .379A .429 -.200 .629 1 144 2280 ---- ---- .392A .392A .444 -.205 .649 68 2285 .483 .483 .406A .492B .460 -.209 4 .669 35 2290 ---- ---- .419A .419A .476 -.215 1 .691 21 2295 ---- ---- .434A .434A .492 -.220 .712 13 2300 .708 .715 .449A .544B .509 -.225 29 .734 22 190 2305 ---- ---- .464A .464A .526 -.230 .756 1 2 2310 .656 .656 .479A .479A .544 -.235 2 .779 6 2315 ---- ---- .495A .495A .562 -.241 .803 4 2320 .595 .652 .512A .560A .581 -.245 4 .826 26 2325 ---- ---- .529A .529A .600 -.250 8 .850 7 28 2330 .703 .703 .546A .598A .619 -.256 3 .875 3 22 2335 ---- ---- .564A .564A .639 -.261 .900 39 2340 ---- ---- .582A .582A .660 -.266 34 .926 4 5 2345 ---- ---- .601A .601A .681 -.271 .952 10 2350 .665 .775 .619A .679A .702 -.276 12 .978 9 192 2355 ---- ---- .639A .639A .724 -.281 1.005 318 2360 .791 .791 .658A .793B .746 -.287 2 1.033 11 27 2365 .792 .792 .679A .745A .769 -.291 7 1.060 10 2370 .897 .897 .700A .841B .792 -.297 3 1.089 3 2375 .730 .730 .721A .957B .816 -.301 4 1.117 4 26 2380 ---- ---- .743A .743A .840 -.307 1.147 4 2385 ---- ---- .765A .765A .865 -.311 1.176 3 10 2390 ---- ---- .788A .788A .890 -.316 1.206 1 54 2395 ---- ---- .811A .811A .915 -.322 25 1.237 29 2400 .912 1.093 .834A .996B .942 -.326 24 1.268 7 54 2405 ---- ---- .859A .859A .968 -.331 1.299 5 2410 .956 .956 .883A .883A .995 -.336 2 1.331 52 2415 ---- ---- .908A .908A 1.023 -.340 1.363 3 2420 1.014 1.058 .934A .934A 1.050 -.346 38 1.396 5 2425 ---- ---- .959A .959A 1.079 -.349 1.428 46 2430 ---- ---- .986A .986A 1.108 -.354 1.462 3 2435 ---- ---- 1.012A 1.012A 1.137 -.358 1.495 2 2440 ---- ---- 1.039A 1.039A 1.166 -.364 1.530 8 2445 ---- ---- 1.067A 1.067A 1.196 -.368 1.564 1 2450 ---- ---- 1.095A 1.095A 1.227 -.372 2 1.599 54 2455 ---- ---- 1.123A 1.123A 1.257 -.377 1.634 2 9 2460 1.304 1.304 1.152A 1.353B 1.289 -.381 1 1.670 2465 ---- ---- 1.181A 1.181A 1.320 -.385 1.705 2 2 2470 1.368 1.368 1.210A 1.418B 1.352 -.390 1 1.742 2475 ---- ---- 1.240A 1.240A 1.385 -.393 1 1.778 3 3 2480 ---- ---- 1.271A 1.271A 1.418 -.397 1.815 4 2485 1.477 1.477 1.301A 1.413A 1.451 -.401 1 1.852 2 2490 1.511 1.511 1.332A 1.446A 1.485 -.405 1 1.890 2495 ---- ---- 1.364A 1.364A 1.519 -.409 1.928 1 5 2500 ---- ---- 1.396A 1.396A 1.553 -.413 1.966 39 2505 ---- ---- 1.428A 1.428A 1.588 -.416 2.004 4 2510 ---- ---- 1.460A 1.460A 1.624 -.419 2.043 2515 ---- ---- 1.493A 1.493A 1.659 -.423 2.082 2 2520 ---- ---- 1.526A 1.526A 1.695 -.427 2.122 1 2525 ---- ---- 1.560A 1.560A 1.732 -.429 2.161 2 2530 ---- ---- 1.594A 1.594A 1.768 -.433 2.201 4 2535 ---- ---- 1.629A 1.629A 1.805 -.436 2.241 2 2540 ---- ---- 1.664A 1.664A 1.843 -.439 2.282 2545 ---- ---- 1.699A 1.699A 1.880 -.443 2.323 2550 ---- ---- 1.735A 1.735A 1.918 -.445 2.363 9 2555 ---- ---- 1.771A 1.771A 1.957 -.448 2.405 2560 ---- ---- 1.807A 1.807A 1.995 -.451 2.446 2 2565 ---- ---- 1.843A 1.843A 2.034 -.454 2.488 8 2570 ---- ---- 1.880A 1.880A 2.073 -.456 2.529 2575 ---- ---- 1.917A 1.917A 2.113 -.458 2.571 2580 ---- ---- 1.955A 1.955A 2.153 -.461 2.614 2585 ---- ---- 1.993A 1.993A 2.193 -.463 2.656 2590 ---- ---- 2.031A 2.031A 2.233 -.466 2.699 3 2595 ---- ---- 2.069A 2.069A 2.274 -.467 2.741 9 2600 ---- ---- 2.108A 2.108A 2.314 -.470 2.784 10 2605 ---- ---- 2.147A 2.147A 2.356 -.472 2.828 2610 ---- ---- 2.186A 2.186A 2.397 -.474 2.871 2615 ---- ---- 2.225A 2.225A 2.438 -.476 2.914 2620 ---- ---- 2.265A 2.265A 2.480 -.478 2.958 2625 2.661 2.661 2.305A 2.467A 2.522 -.480 1 3.002 2 2650 ---- ---- 2.508A 2.508A 2.735 -.488 3.223 15 2675 ---- ---- 2.716A 2.716A 2.953 -.495 3.448 1 1 2700 ---- ---- 2.931A 2.931A 3.176 -.500 3.676 15 2725 ---- ---- 3.147A 3.147A 3.401 -.505 3.906 1 2750 ---- ---- 3.371A 3.371A 3.631 -.508 4.139 3 2775 3.793 3.793 3.595A 3.783A 3.862 -.512 1 4.374 2 2800 ---- ---- 3.824A 3.824A 4.097 -.514 4.611 8 2825 ---- ---- 4.058A 4.058A 4.333 -.516 4.849 4 2850 ---- ---- 4.292A 4.292A 4.571 -.518 5.089 2875 ---- ---- 4.527A 4.527A 4.810 -.519 5.329 7 2900 ---- ---- 4.765A 4.765A 5.051 -.520 5.571 1 2925 ---- ---- 5.004A 5.004A 5.293 -.521 5.814 2950 ---- ---- 5.246A 5.246A 5.536 -.522 6.058 1 1 2975 ---- ---- 5.487A 5.487A 5.780 -.522 6.302 2 3000 ---- ---- 5.730A 5.730A 6.025 -.522 6.547 3025 ---- ---- ---- ---- 6.270 -.523 6.793 1 3050 ---- ---- ---- ---- 6.516 -.523 7.039 3 3075 ---- ---- ---- ---- 6.762 -.524 7.286 1 3100 ---- ---- ---- ---- 7.009 -.524 7.533 4 3125 ---- ---- ---- ---- 7.257 -.523 7.780 7 3150 ---- ---- ---- ---- 7.504 -.524 8.028 4 3175 ---- ---- ---- ---- 7.753 -.523 8.276 4 3200 ---- ---- ---- ---- 8.001 -.523 8.524 1 3225 ---- ---- ---- ---- 8.250 -.523 8.773 4 3250 ---- ---- ---- ---- 8.499 -.523 9.022 6 3275 ---- ---- ---- ---- 8.748 -.523 9.271 6 3300 ---- ---- ---- ---- 8.997 -.523 9.520 2 3325 ---- ---- ---- ---- 9.247 -.523 9.770 1 3350 ---- ---- ---- ---- 9.496 -.523 10.019 3375 ---- ---- ---- ---- 9.746 -.523 10.269 1 3400 ---- ---- ---- ---- 9.996 -.523 10.519 2 3425 ---- ---- ---- ---- 10.246 -.523 10.769 2 3450 ---- ---- ---- ---- 10.496 -.523 11.019 3 3475 ---- ---- ---- ---- 10.746 -.523 11.269 1 3500 ---- ---- ---- ---- 10.996 -.523 11.519 2 3525 ---- ---- ---- ---- 11.246 -.523 11.769 2 3550 ---- ---- ---- ---- 11.496 -.523 12.019 3 3575 ---- ---- ---- ---- 11.746 -.523 12.269 1 3600 ---- ---- ---- ---- 11.996 -.523 12.519 3625 ---- ---- ---- ---- 12.246 -.523 12.769 2 3650 ---- ---- ---- ---- 12.496 -.523 13.019 1 3675 ---- ---- ---- ---- 12.746 -.523 13.269 1 3700 ---- ---- ---- ---- 12.996 -.523 13.519 3725 ---- ---- ---- ---- 13.246 -.523 13.769 4000 ---- ---- ---- ---- 15.996 -.523 16.519 1 4500 ---- ---- ---- ---- 20.996 -.523 21.519 5000 ---- ---- ---- ---- 25.996 -.523 26.519 6000 ---- ---- ---- ---- 35.996 -.523 36.519 7500 ---- ---- ---- ---- 50.996 -.523 51.519 775 ---- ---- ---- ---- .001 UNCH .001 800 .002 .002 .002 .002 .001 UNCH 21 .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 1 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .002 +.001 .001 1025 ---- ---- ---- ---- .002 +.001 .001 1050 ---- ---- ---- ---- .002 +.001 .001 1075 ---- ---- ---- ---- .003 +.001 .002 1100 ---- ---- ---- ---- .003 +.001 3 .002 1125 ---- ---- ---- ---- .003 +.001 .002 1150 ---- ---- ---- ---- .003 UNCH .003 1175 ---- ---- ---- ---- .004 +.001 .003 1200 ---- ---- ---- ---- .004 +.001 .003 1 1225 ---- ---- ---- ---- .004 UNCH .004 1250 ---- ---- ---- ---- .005 +.001 .004 8 1275 ---- ---- ---- ---- .005 UNCH .005 1300 ---- ---- ---- ---- .005 UNCH .005 18 1325 ---- ---- ---- ---- .005 -.001 .006 3 1350 ---- ---- ---- ---- .006 -.001 .007 1 1375 ---- ---- ---- ---- .006 -.001 .007 1400 ---- ---- ---- ---- .006 -.002 .008 1425 ---- ---- ---- ---- .007 -.002 .009 9 1450 ---- ---- ---- ---- .007 -.003 .010 9 1475 ---- ---- ---- ---- .008 -.004 .012 2 1500 ---- ---- ---- ---- .009 -.004 .013 42 1525 ---- ---- ---- ---- .009 -.006 .015 5 1550 .013 .013 .013 .013 .010 -.007 5 .017 32 1575 ---- ---- ---- ---- .012 -.007 .019 8 1600 ---- ---- .020A .020A .014 -.007 .021 6 1625 ---- ---- .023A .023A .016 -.008 .024 7 1650 ---- ---- .025A .025A .018 -.010 1 .028 7 1675 ---- ---- .028A .028A .021 -.011 .032 111 1700 .026 .026 .026 .026 .025 -.011 1 .036 2 61 1725 ---- ---- .035A .033A .029 -.013 .042 6 1750 ---- ---- .039A .039A .034 -.014 .048 12 1775 ---- ---- .044A .044A .040 -.015 1 .055 9 1800 ---- ---- .050A .050A .046 -.017 .063 4 20 1825 .048 .056 .048 .056 .053 -.020 6 .073 5 1850 ---- ---- .064A .064A .061 -.022 .083 22 1875 ---- ---- .073A .073A .070 -.026 .096 11 1900 ---- ---- .083A .083A .081 -.029 .110 609 1925 ---- ---- .094A .094A .093 -.033 .126 7 1950 ---- ---- .107A .107A .107 -.038 .145 1 19 1975 .129 .129 .123A .125 .123 -.044 3 .167 12 2000 .147 .147 .141A .145 .141 -.051 510 .192 2 186 2025 ---- ---- .160A .160A .162 -.059 .221 15 2050 .193 .193 .184A .193 .187 -.068 2 .255 1 14 2075 ---- ---- .209A .209A .215 -.078 .293 5 22 2100 ---- ---- .239A .239A .247 -.090 .337 5 601 2125 .300 .300 .273A .303B .285 -.103 5 .388 49 2150 .316 .345 .312A .349B .328 -.117 3 .445 102 2160 ---- ---- .329A .329A .347 -.123 .470 2165 ---- ---- .339A .339A .357 -.126 .483 2170 ---- ---- .347A .347A .367 -.129 .496 2175 ---- ---- .359A .359A .377 -.132 .509 7 2180 ---- ---- .367A .367A .388 -.135 .523 2 2185 ---- ---- .377A .377A .398 -.140 .538 2190 ---- ---- .387A .387A .410 -.142 .552 2195 .438 .438 .398A .448B .421 -.146 1 .567 2200 .485 .485 .409A .502B .433 -.149 100 .582 280 244 2205 ---- ---- .420A .420A .445 -.152 .597 5 2210 .488 .488 .432A .481A .457 -.156 4 .613 4 2215 .528 .528 .443A .546B .469 -.160 1 .629 2220 ---- ---- .455A .455A .482 -.164 .646 2225 ---- ---- .467A .467A .495 -.168 .663 6 2230 ---- ---- .478A .478A .509 -.171 .680 2235 ---- ---- .491A .491A .523 -.175 .698 2240 ---- ---- .505A .505A .537 -.178 .715 2245 ---- ---- .517A .517A .551 -.183 .734 2250 ---- ---- .532A .532A .566 -.186 .752 37 2255 ---- ---- .545A .545A .581 -.190 .771 2260 ---- ---- .559A .559A .596 -.194 .790 1 2265 ---- ---- .573A .573A .612 -.198 .810 2270 ---- ---- .588A .588A .628 -.202 .830 1 2275 ---- ---- .603A .603A .645 -.205 .850 3 2280 ---- ---- .618A .618A .661 -.210 .871 7 2285 ---- ---- .634A .634A .679 -.213 .892 2290 ---- ---- .650A .650A .696 -.218 .914 5 5 2295 ---- ---- .666A .666A .714 -.222 .936 2300 .720 .720 .682A .842B .732 -.226 1 .958 213 2305 ---- ---- .702A .702A .750 -.230 .980 2310 ---- ---- .718A .718A .769 -.234 1.003 3 2315 ---- ---- .737A .737A .789 -.237 1.026 2320 ---- ---- .755A .755A .808 -.242 1.050 2325 ---- ---- .772A .772A .828 -.246 1.074 53 2330 ---- ---- .792A .792A .848 -.250 1.098 2335 ---- ---- .811A .811A .869 -.254 1.123 2340 ---- ---- .830A .830A .890 -.258 1.148 1 2345 ---- ---- .850A .850A .912 -.262 1.174 5 9 2350 ---- ---- .869A .869A .933 -.266 30 1.199 98 2355 ---- ---- .890A .890A .956 -.269 1.225 2 2360 ---- ---- .910A .910A .978 -.274 1.252 1 2365 ---- ---- .931A .931A 1.001 -.278 1.279 2 2370 ---- ---- .954A .954A 1.024 -.282 1.306 2 2375 ---- ---- .974A .974A 1.048 -.286 3 1.334 37 2380 ---- ---- .998A .998A 1.072 -.289 1.361 2 2385 ---- ---- 1.019A 1.019A 1.096 -.294 1.390 2390 ---- ---- 1.043A 1.043A 1.121 -.297 1.418 1 2395 ---- ---- 1.065A 1.065A 1.146 -.301 1.447 1 2400 ---- ---- 1.090A 1.090A 1.172 -.304 1 1.476 3 2405 ---- ---- 1.113A 1.113A 1.198 -.308 1.506 2410 ---- ---- 1.137A 1.137A 1.224 -.312 1.536 2415 ---- ---- 1.161A 1.161A 1.250 -.316 1.566 2 1 2420 ---- ---- 1.186A 1.186A 1.277 -.320 1.597 2425 ---- ---- 1.211A 1.211A 1.305 -.323 1.628 2 2430 ---- ---- 1.237A 1.237A 1.332 -.327 1.659 2435 ---- ---- 1.263A 1.263A 1.360 -.330 1.690 2440 ---- ---- 1.289A 1.289A 1.389 -.333 1.722 10 2445 ---- ---- 1.316A 1.316A 1.417 -.337 1.754 2450 ---- ---- 1.344A 1.344A 1.446 -.341 30 1.787 5 2455 ---- ---- 1.371A 1.371A 1.476 -.343 1.819 2 2460 ---- ---- 1.398A 1.398A 1.505 -.347 1.852 2465 ---- ---- 1.427A 1.427A 1.535 -.351 1.886 2470 ---- ---- 1.455A 1.455A 1.566 -.353 1.919 2475 ---- ---- 1.484A 1.484A 1.596 -.357 1.953 2 2480 ---- ---- 1.512A 1.512A 1.627 -.360 1.987 2485 ---- ---- 1.542A 1.542A 1.659 -.363 2.022 2490 ---- ---- 1.571A 1.571A 1.690 -.367 2.057 2495 ---- ---- 1.601A 1.601A 1.722 -.370 2.092 6 2500 ---- ---- 1.631A 1.631A 1.754 -.373 2.127 2505 ---- ---- 1.662A 1.662A 1.787 -.375 2.162 2510 ---- ---- 1.692A 1.692A 1.820 -.378 2.198 2515 ---- ---- 1.723A 1.723A 1.853 -.381 2.234 2520 ---- ---- 1.754A 1.754A 1.886 -.385 2.271 2525 ---- ---- 1.786A 1.786A 1.920 -.387 2.307 2530 ---- ---- 1.818A 1.818A 1.954 -.390 2.344 2535 ---- ---- 1.851A 1.851A 1.988 -.393 2.381 2540 ---- ---- 1.883A 1.883A 2.023 -.395 2.418 2545 ---- ---- 1.916A 1.916A 2.057 -.399 2.456 2550 ---- ---- 1.950A 1.950A 2.092 -.401 2.493 1 2555 ---- ---- 1.983A 1.983A 2.128 -.403 2.531 2560 ---- ---- 2.016A 2.016A 2.163 -.407 2.570 2565 ---- ---- 2.050A 2.050A 2.199 -.409 2.608 2570 ---- ---- 2.087A 2.087A 2.235 -.412 2.647 2 2 2575 ---- ---- 2.118A 2.118A 2.271 -.414 2.685 2580 ---- ---- 2.159A 2.159A 2.308 -.416 2.724 2 2 2585 ---- ---- 2.194A 2.194A 2.345 -.419 2.764 2590 ---- ---- 2.229A 2.229A 2.382 -.421 2.803 2595 ---- ---- 2.264A 2.264A 2.419 -.424 2.843 2600 ---- ---- 2.294A 2.294A 2.456 -.427 2.883 1 2605 ---- ---- 2.335A 2.335A 2.494 -.429 2.923 2610 ---- ---- 2.371A 2.371A 2.532 -.431 2.963 2615 ---- ---- 2.407A 2.407A 2.570 -.433 3.003 2620 ---- ---- 2.444A 2.444A 2.609 -.435 3.044 2625 ---- ---- 2.477A 2.477A 2.647 -.437 3.084 2630 ---- ---- 2.518A 2.518A 2.686 -.439 3.125 2635 ---- ---- 2.555A 2.555A 2.725 -.441 3.166 2640 ---- ---- 2.593A 2.593A 2.764 -.444 3.208 2650 ---- ---- 2.664A 2.664A 2.843 -.448 3.291 2675 ---- ---- 2.856A 2.856A 3.044 -.457 3.501 1 2700 ---- ---- 3.053A 3.053A 3.249 -.465 3.714 2725 ---- ---- 3.254A 3.254A 3.458 -.473 3.931 2750 ---- ---- 3.460A 3.460A 3.671 -.480 4.151 1 2775 ---- ---- 3.669A 3.669A 3.888 -.485 4.373 2800 ---- ---- 3.883A 3.883A 4.107 -.490 4.597 2825 ---- ---- 4.099A 4.099A 4.329 -.495 4.824 2 2850 ---- ---- 4.319A 4.319A 4.553 -.499 5.052 1 2875 ---- ---- 4.539A 4.539A 4.780 -.503 5.283 1 2900 ---- ---- 4.764A 4.764A 5.009 -.506 5.515 1 2925 ---- ---- 4.989A 4.989A 5.239 -.509 5.748 1 2950 ---- ---- 5.219A 5.219A 5.472 -.511 5.983 1 2975 ---- ---- 5.449A 5.449A 5.706 -.512 6.218 3000 ---- ---- 5.680A 5.680A 5.941 -.514 6.455 3025 ---- ---- 5.915A 5.915A 6.178 -.515 6.693 3050 ---- ---- 6.148A 6.148A 6.415 -.517 6.932 2 3075 ---- ---- 6.386A 6.386A 6.654 -.518 7.172 3100 ---- ---- 6.624A 6.624A 6.894 -.519 7.413 3125 ---- ---- 6.860A 6.860A 7.135 -.520 7.655 2 3150 ---- ---- 7.100A 7.100A 7.376 -.521 7.897 3175 ---- ---- 7.340A 7.340A 7.618 -.521 8.139 3200 ---- ---- 7.581A 7.581A 7.861 -.522 8.383 2 3225 ---- ---- 7.823A 7.823A 8.105 -.522 8.627 3250 ---- ---- 8.066A 8.066A 8.349 -.522 8.871 3275 ---- ---- 8.308A 8.308A 8.594 -.522 9.116 3300 ---- ---- 8.552A 8.552A 8.839 -.523 9.362 3325 ---- ---- ---- ---- 9.084 -.523 9.607 3350 ---- ---- ---- ---- 9.330 -.524 9.854 3375 ---- ---- ---- ---- 9.577 -.523 10.100 3400 ---- ---- ---- ---- 9.824 -.523 10.347 1 3425 ---- ---- ---- ---- 10.071 -.523 10.594 3450 ---- ---- ---- ---- 10.318 -.524 10.842 3500 ---- ---- ---- ---- 10.814 -.524 11.338 4000 ---- ---- ---- ---- 15.806 -.525 16.331 5000 ---- ---- ---- ---- 25.806 -.525 26.331 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .002 +.001 .001 975 ---- ---- ---- ---- .002 +.001 .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 -.001 .002 10000 ---- ---- ---- ---- 75.806 -.525 76.331 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 -.001 .003 1100 ---- ---- ---- ---- .003 UNCH .003 1125 ---- ---- ---- ---- .003 -.001 .004 1150 ---- ---- ---- ---- .004 UNCH .004 1175 ---- ---- ---- ---- .004 -.001 .005 1200 ---- ---- ---- ---- .005 -.001 .006 1225 ---- ---- ---- ---- .005 -.002 .007 1250 ---- ---- ---- ---- .006 -.002 .008 1275 ---- ---- ---- ---- .007 -.002 .009 1300 ---- ---- ---- ---- .008 -.002 .010 233 1325 ---- ---- ---- ---- .009 -.003 .012 1 1350 ---- ---- ---- ---- .011 -.002 .013 1375 ---- ---- ---- ---- .012 -.003 .015 1 1400 ---- ---- ---- ---- .014 -.003 .017 1 1425 ---- ---- ---- ---- .015 -.004 .019 1450 ---- ---- .021A .021A .017 -.005 .022 1475 ---- ---- .023A .023A .019 -.005 .024 200 200 1500 ---- ---- .025A .025A .022 -.005 .027 77 1000 1525 ---- ---- .028A .028A .024 -.007 .031 215 1550 ---- ---- .030A .030A .027 -.007 .034 40 1575 ---- ---- .033A .033A .031 -.008 .039 19 1600 ---- ---- .037A .037A .034 -.009 .043 150 2001 1625 ---- ---- .041A .041A .038 -.011 .049 100 102 1650 ---- ---- .046A .046A .043 -.012 .055 62 1675 ---- ---- .051A .051A .048 -.013 .061 107 1700 .065 .065 .057A .057A .054 -.015 2 .069 75 1002 1725 ---- ---- .063A .063A .060 -.017 .077 28 1750 ---- ---- .071A .071A .068 -.019 .087 126 1775 ---- ---- .080A .080A .076 -.022 .098 17 1800 ---- ---- .089A .089A .086 -.025 .111 4 111 1825 ---- ---- .100A .100A .096 -.029 .125 9 1850 ---- ---- .112A .112A .109 -.032 .141 12 1875 ---- ---- .125A .125A .122 -.037 .159 139 1900 ---- ---- .141A .141A .138 -.042 .180 10 35 1925 ---- ---- .158A .158A .156 -.047 .203 6 1950 ---- ---- .177A .177A .176 -.054 .230 6 1975 ---- ---- .200A .200A .199 -.061 .260 12 2000 ---- ---- .225A .225A .225 -.069 .294 136 2025 ---- ---- .252A .252A .254 -.078 .332 2050 ---- ---- .284A .284A .287 -.089 .376 2075 ---- ---- .319A .319A .325 -.099 .424 14 2100 .400 .400 .359A .363A .367 -.111 2 .478 20 2125 ---- ---- .404A .404A .415 -.123 .538 5 2150 ---- ---- .453A .453A .468 -.137 .605 50 2175 ---- ---- .508A .508A .527 -.152 .679 25 2200 ---- ---- .569A .569A .593 -.167 .760 15 2225 ---- ---- .637A .637A .666 -.182 .848 36 2250 ---- ---- .711A .711A .746 -.199 .945 7 2275 ---- ---- .792A .792A .833 -.216 1.049 7 2300 1.005 1.005 .882A 1.017B .928 -.234 25 1.162 52 2325 ---- ---- .979A .979A 1.031 -.251 1.282 3 2350 ---- ---- 1.082A 1.082A 1.142 -.268 1.410 2 2375 ---- ---- 1.194A 1.194A 1.261 -.285 1.546 3 2400 ---- ---- 1.313A 1.313A 1.388 -.302 1.690 3 2425 ---- ---- 1.439A 1.439A 1.522 -.319 1.841 6 2450 1.677 1.677 1.573A 1.633A 1.665 -.334 2 1.999 2 2475 ---- ---- 1.714A 1.714A 1.815 -.349 2.164 1 6 2500 ---- ---- 1.862A 1.862A 1.972 -.363 2.335 4 2525 ---- ---- 2.017A 2.017A 2.136 -.376 2.512 2550 ---- ---- 2.178A 2.178A 2.306 -.388 2.694 4 2575 ---- ---- 2.345A 2.345A 2.482 -.400 2.882 5 2600 ---- ---- 2.517A 2.517A 2.663 -.411 3.074 8 2625 ---- ---- 2.696A 2.696A 2.849 -.421 3.270 3 2650 ---- ---- 2.879A 2.879A 3.040 -.430 3.470 4 2675 3.206 3.206 3.066A 3.183A 3.235 -.439 1 3.674 2 2700 ---- ---- 3.259A 3.259A 3.434 -.447 3.881 3 2725 3.646 3.662 3.455A 3.713B 3.636 -.455 5 4.091 2 2750 3.845 3.845 3.654A 3.789A 3.843 -.461 2 4.304 3 2775 ---- ---- 3.859A 3.859A 4.052 -.468 4.520 2800 4.272 4.272 4.064A 4.209A 4.264 -.474 1 4.738 2825 ---- ---- 4.274A 4.274A 4.480 -.479 4.959 2850 ---- ---- 4.487A 4.487A 4.698 -.484 5.182 1 2875 ---- ---- 4.703A 4.703A 4.918 -.488 5.406 1 2900 ---- ---- 4.919A 4.919A 5.140 -.492 5.632 2925 ---- ---- 5.139A 5.139A 5.365 -.495 5.860 2950 ---- ---- 5.361A 5.361A 5.591 -.499 6.090 1 2975 5.966 5.966 5.584A 5.761A 5.819 -.501 1 6.320 3000 ---- ---- 5.809A 5.809A 6.048 -.504 6.552 1 3025 6.426 6.426 6.039A 6.221A 6.279 -.506 1 6.785 2 3050 6.666 6.666 6.267A 6.452A 6.512 -.507 1 7.019 1 3075 ---- ---- 6.497A 6.497A 6.745 -.509 7.254 1 3100 ---- ---- 6.729A 6.729A 6.980 -.510 7.490 3125 ---- ---- 6.961A 6.961A 7.215 -.512 7.727 5 3150 ---- ---- 7.195A 7.195A 7.452 -.513 7.965 1 3175 ---- ---- 7.430A 7.430A 7.690 -.514 8.204 2 3200 ---- ---- 7.667A 7.667A 7.928 -.515 8.443 3 3225 ---- ---- 7.904A 7.904A 8.167 -.516 8.683 4 3250 ---- ---- 8.141A 8.141A 8.407 -.517 8.924 2 3275 ---- ---- 8.380A 8.380A 8.648 -.517 9.165 6 3300 ---- ---- 8.619A 8.619A 8.889 -.518 9.407 3 3325 ---- ---- 8.860A 8.860A 9.131 -.519 9.650 8 3350 ---- ---- 9.100A 9.100A 9.374 -.519 9.893 9 3375 ---- ---- 9.340A 9.340A 9.617 -.520 10.137 10 3400 ---- ---- 9.583A 9.583A 9.860 -.521 10.381 12 3425 ---- ---- 9.825A 9.825A 10.104 -.521 10.625 2 3450 ---- ---- 10.068A 10.068A 10.349 -.521 10.870 3500 ---- ---- 10.556A 10.556A 10.839 -.522 11.361 11 4000 ---- ---- ---- ---- 15.806 -.525 16.331 5000 ---- ---- ---- ---- 25.806 -.525 26.331 6000 ---- ---- ---- ---- 35.806 -.525 36.331 7000 ---- ---- ---- ---- 45.806 -.525 46.331 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 55.806 -.525 56.331 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.806 -.525 66.331 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .009 -.002 .011 1175 ---- ---- ---- ---- .010 -.002 .012 1200 ---- ---- ---- ---- .011 -.002 .013 1225 ---- ---- ---- ---- .012 -.003 .015 1250 ---- ---- ---- ---- .013 -.003 .016 1275 ---- ---- ---- ---- .014 -.003 .017 1300 ---- ---- ---- ---- .016 -.003 .019 1325 ---- ---- ---- ---- .017 -.004 .021 1350 ---- ---- ---- ---- .019 -.004 .023 1375 ---- ---- ---- ---- .020 -.005 .025 1400 ---- ---- ---- ---- .022 -.006 .028 1425 ---- ---- .030A .030A .025 -.006 .031 1450 ---- ---- .033A .033A .027 -.008 .035 1475 ---- ---- .036A .036A .030 -.009 .039 1500 ---- ---- .040A .040A .034 -.009 .043 1525 ---- ---- .043A .043A .037 -.011 .048 1550 ---- ---- .048A .048A .042 -.012 .054 1575 ---- ---- .053A .053A .047 -.013 .060 1600 ---- ---- .058A .058A .052 -.016 .068 100 1625 ---- ---- .064A .064A .059 -.017 .076 1650 ---- ---- .071A .071A .066 -.019 .085 1675 ---- ---- .079A .079A .075 -.020 .095 1 1700 ---- ---- .088A .088A .084 -.022 1 .106 2 1725 ---- ---- .098A .098A .095 -.023 .118 2 1750 ---- ---- .109A .109A .106 -.026 .132 1 1775 ---- ---- .120A .120A .119 -.028 .147 3 1800 ---- ---- .134A .134A .133 -.031 .164 6 1825 ---- ---- .149A .149A .148 -.035 .183 3 1850 ---- ---- .165A .165A .165 -.039 .204 2 1875 .191 .191 .183A .193B .183 -.045 1 .228 2 1900 ---- ---- .203A .203A .204 -.050 .254 5 1925 ---- ---- .226A .226A .226 -.057 .283 1 1950 .277 .277 .251A .251A .252 -.063 49 .315 8 1975 ---- ---- .279A .279A .280 -.072 .352 2000 ---- ---- .310A .310A .312 -.080 .392 22 2025 ---- ---- .344A .344A .347 -.089 .436 2050 ---- ---- .383A .383A .387 -.098 .485 10 2075 ---- ---- .424A .424A .430 -.109 .539 2100 ---- ---- .471A .471A .479 -.120 .599 1 2125 ---- ---- .521A .521A .532 -.132 .664 2150 ---- ---- .577A .577A .591 -.144 .735 2175 ---- ---- .638A .638A .656 -.156 .812 2 2200 ---- ---- .705A .705A .726 -.171 .897 3 2225 .821 .821 .777A .788A .803 -.185 6 .988 2250 ---- ---- .856A .856A .886 -.200 1.086 3 2275 ---- ---- .941A .941A .976 -.214 1.190 2300 ---- ---- 1.034A 1.034A 1.073 -.229 1.302 2325 ---- ---- 1.132A 1.132A 1.176 -.245 1.421 2350 ---- ---- 1.237A 1.237A 1.287 -.260 1.547 2375 ---- ---- 1.348A 1.348A 1.404 -.276 1.680 2400 ---- ---- 1.466A 1.466A 1.529 -.290 1.819 2 2425 ---- ---- 1.590A 1.590A 1.660 -.305 1.965 2450 ---- ---- 1.721A 1.721A 1.798 -.319 2.117 1 2475 ---- ---- 1.858A 1.858A 1.942 -.334 2.276 2 2500 ---- ---- 2.002A 2.002A 2.093 -.346 2.439 2525 2.418 2.418 2.151A 2.218A 2.249 -.359 3 2.608 2550 ---- ---- 2.306A 2.306A 2.412 -.370 2.782 2575 ---- ---- 2.467A 2.467A 2.580 -.381 2.961 2600 ---- ---- 2.633A 2.633A 2.753 -.392 3.145 4 2625 ---- ---- 2.804A 2.804A 2.931 -.402 3.333 2650 ---- ---- 2.979A 2.979A 3.114 -.411 3.525 2 2675 ---- ---- 3.160A 3.160A 3.301 -.420 3.721 2 2700 ---- ---- 3.345A 3.345A 3.491 -.429 3.920 2 2725 ---- ---- 3.532A 3.532A 3.686 -.436 4.122 2 2750 ---- ---- 3.724A 3.724A 3.884 -.443 4.327 4 2775 ---- ---- 3.920A 3.920A 4.085 -.450 4.535 2800 ---- ---- 4.120A 4.120A 4.290 -.455 4.745 2 1 2825 ---- ---- 4.320A 4.320A 4.497 -.461 4.958 2 2850 ---- ---- 4.526A 4.526A 4.707 -.466 5.173 2875 ---- ---- 4.732A 4.732A 4.920 -.470 5.390 2900 ---- ---- 4.943A 4.943A 5.135 -.474 5.609 2925 ---- ---- 5.153A 5.153A 5.352 -.477 5.829 2950 ---- ---- 5.369A 5.369A 5.571 -.481 6.052 2975 ---- ---- 5.585A 5.585A 5.792 -.483 6.275 3000 ---- ---- 5.802A 5.802A 6.014 -.487 6.501 3025 ---- ---- 6.023A 6.023A 6.238 -.489 6.727 3050 ---- ---- 6.245A 6.245A 6.463 -.493 6.956 3075 ---- ---- 6.467A 6.467A 6.690 -.495 7.185 3100 ---- ---- 6.693A 6.693A 6.918 -.498 7.416 3125 ---- ---- 6.917A 6.917A 7.147 -.500 7.647 3150 ---- ---- 7.145A 7.145A 7.378 -.502 7.880 3175 ---- ---- 7.374A 7.374A 7.609 -.505 8.114 2 3200 ---- ---- 7.605A 7.605A 7.842 -.506 8.348 3225 ---- ---- 7.835A 7.835A 8.075 -.508 8.583 3250 ---- ---- 8.068A 8.068A 8.310 -.509 8.819 3275 ---- ---- 8.301A 8.301A 8.545 -.511 9.056 3300 ---- ---- 8.535A 8.535A 8.782 -.512 9.294 3325 ---- ---- 8.770A 8.770A 9.019 -.513 9.532 3350 ---- ---- 9.006A 9.006A 9.257 -.513 9.770 3375 ---- ---- 9.242A 9.242A 9.495 -.515 10.010 3400 ---- ---- 9.479A 9.479A 9.734 -.516 10.250 3425 ---- ---- 9.717A 9.717A 9.974 -.517 10.491 3450 ---- ---- 9.957A 9.957A 10.215 -.517 10.732 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .010 -.001 .011 10000 ---- ---- ---- ---- 75.603 -.527 76.130 1025 ---- ---- ---- ---- .011 -.001 .012 1050 ---- ---- ---- ---- .012 -.001 .013 157 1075 ---- ---- ---- ---- .013 -.002 .015 1100 ---- ---- ---- ---- .014 -.002 .016 1 1125 ---- ---- ---- ---- .015 -.002 .017 1150 ---- ---- ---- ---- .016 -.003 .019 1175 ---- ---- ---- ---- .017 -.003 .020 1200 ---- ---- ---- ---- .019 -.003 .022 9 1225 ---- ---- ---- ---- .020 -.004 .024 1250 ---- ---- ---- ---- .022 -.004 .026 1275 ---- ---- ---- ---- .023 -.005 .028 1300 ---- ---- ---- ---- .025 -.005 .030 1325 ---- ---- ---- ---- .027 -.006 .033 1350 ---- ---- ---- ---- .030 -.006 .036 1375 ---- ---- ---- ---- .032 -.007 .039 1400 ---- ---- ---- ---- .035 -.008 .043 102 1425 ---- ---- .046A .046A .039 -.008 .047 1450 ---- ---- .051A .051A .043 -.010 .053 1475 ---- ---- .055A .055A .048 -.010 .058 1500 ---- ---- .061A .061A .054 -.011 .065 2 1525 ---- ---- .067A .067A .060 -.013 .073 6 1550 ---- ---- .073A .073A .067 -.014 .081 2 1575 ---- ---- .081A .081A .075 -.015 .090 1600 ---- ---- .089A .089A .083 -.018 .101 40 1625 ---- ---- .098A .098A .093 -.019 .112 42 1650 ---- ---- .109A .109A .103 -.022 .125 42 1675 ---- ---- .120A .120A .114 -.025 .139 171 1700 ---- ---- .132A .132A .126 -.028 .154 148 1725 ---- ---- .145A .145A .140 -.031 .171 2 1750 ---- ---- .160A .160A .154 -.036 .190 52 1775 ---- ---- .176A .176A .171 -.039 .210 1800 ---- ---- .194A .194A .189 -.043 .232 26 1825 ---- ---- .214A .214A .208 -.049 .257 10 1850 ---- ---- .235A .235A .230 -.054 .284 132 1875 ---- ---- .258A .258A .254 -.059 .313 14 1900 ---- ---- .285A .285A .281 -.065 .346 4 1925 ---- ---- .313A .313A .310 -.072 .382 1950 ---- ---- .345A .345A .342 -.079 .421 20 1975 ---- ---- .380A .380A .378 -.086 .464 2000 ---- ---- .418A .418A .417 -.094 .511 152 2025 ---- ---- .458A .458A .460 -.103 .563 2050 ---- ---- .504A .504A .507 -.113 .620 140 2075 ---- ---- .554A .554A .559 -.123 .682 1 2100 ---- ---- .609A .609A .616 -.133 .749 48 2125 ---- ---- .668A .668A .678 -.144 .822 2150 ---- ---- .732A .732A .745 -.156 .901 41 2175 ---- ---- .802A .802A .818 -.168 .986 2200 ---- ---- .877A .877A .896 -.182 1.078 103 2225 ---- ---- .957A .957A .980 -.195 1.175 8 2250 ---- ---- 1.042A 1.042A 1.071 -.208 1.279 2275 ---- ---- 1.136A 1.136A 1.167 -.222 1.389 2300 1.324 1.324 1.235A 1.251A 1.269 -.236 1 1.505 101 2325 ---- ---- 1.338A 1.338A 1.378 -.250 1.628 7 2350 ---- ---- 1.448A 1.448A 1.493 -.263 1.756 8 2375 ---- ---- 1.564A 1.564A 1.614 -.277 1.891 2400 1.747 1.747 1.685A 1.719A 1.742 -.290 1 2.032 1 101 2425 ---- ---- 1.813A 1.813A 1.875 -.303 2.178 2450 ---- ---- 1.946A 1.946A 2.014 -.316 2.330 2475 ---- ---- 2.084A 2.084A 2.159 -.328 53 2.487 2 2500 ---- ---- 2.229A 2.229A 2.309 -.341 2.650 63 2525 ---- ---- 2.379A 2.379A 2.465 -.352 2.817 2550 ---- ---- 2.534A 2.534A 2.626 -.363 2.989 2575 ---- ---- 2.693A 2.693A 2.792 -.373 3.165 2600 ---- ---- 2.858A 2.858A 2.963 -.383 3.346 26 2625 ---- ---- 3.027A 3.027A 3.138 -.392 3.530 2650 ---- ---- 3.201A 3.201A 3.318 -.400 3.718 1 2675 ---- ---- 3.379A 3.379A 3.501 -.409 3.910 2700 ---- ---- 3.560A 3.560A 3.688 -.417 4.105 1 2725 ---- ---- 3.745A 3.745A 3.879 -.424 4.303 2750 ---- ---- 3.934A 3.934A 4.073 -.431 4.504 2775 ---- ---- 4.125A 4.125A 4.270 -.437 4.707 2800 ---- ---- 4.320A 4.320A 4.470 -.443 4.913 2825 ---- ---- 4.518A 4.518A 4.673 -.449 5.122 1 2850 ---- ---- 4.718A 4.718A 4.879 -.454 5.333 2875 ---- ---- 4.921A 4.921A 5.087 -.458 5.545 2900 ---- ---- 5.127A 5.127A 5.297 -.463 5.760 2925 ---- ---- 5.334A 5.334A 5.509 -.467 5.976 2950 ---- ---- 5.544A 5.544A 5.724 -.471 6.195 2975 ---- ---- 5.757A 5.757A 5.940 -.475 6.415 3000 ---- ---- 5.969A 5.969A 6.158 -.478 6.636 3025 ---- ---- 6.185A 6.185A 6.378 -.480 6.858 3050 ---- ---- 6.402A 6.402A 6.599 -.483 7.082 3075 ---- ---- 6.621A 6.621A 6.822 -.486 7.308 3100 ---- ---- 6.840A 6.840A 7.046 -.488 7.534 3125 ---- ---- 7.064A 7.064A 7.271 -.491 7.762 3150 ---- ---- 7.286A 7.286A 7.498 -.492 7.990 1 3175 ---- ---- 7.511A 7.511A 7.725 -.495 8.220 3200 ---- ---- 7.736A 7.736A 7.954 -.496 8.450 1 3225 ---- ---- 7.966A 7.966A 8.184 -.498 8.682 3250 ---- ---- 8.192A 8.192A 8.415 -.499 8.914 3275 ---- ---- 8.421A 8.421A 8.646 -.501 9.147 3300 ---- ---- 8.652A 8.652A 8.879 -.502 9.381 2 3325 ---- ---- 8.880A 8.880A 9.112 -.504 9.616 3350 ---- ---- 9.112A 9.112A 9.346 -.505 9.851 3375 ---- ---- 9.344A 9.344A 9.581 -.506 10.087 3400 ---- ---- 9.580A 9.580A 9.816 -.508 10.324 1 3425 ---- ---- 9.814A 9.814A 10.053 -.509 10.562 1 3450 ---- ---- 10.049A 10.049A 10.290 -.510 10.800 3475 ---- ---- 10.284A 10.284A 10.527 -.511 11.038 1 3500 ---- ---- 10.521A 10.521A 10.765 -.512 11.277 1 3525 ---- ---- 10.758A 10.758A 11.004 -.513 11.517 2 3550 ---- ---- 10.995A 10.995A 11.243 -.515 11.758 1 3575 ---- ---- 11.233A 11.233A 11.483 -.515 11.998 2 3600 ---- ---- 11.473A 11.473A 11.724 -.516 12.240 3 3625 ---- ---- 11.711A 11.711A 11.965 -.517 12.482 2 3650 ---- ---- 11.951A 11.951A 12.206 -.518 12.724 5 3675 ---- ---- 12.191A 12.191A 12.448 -.518 12.966 3 3700 ---- ---- 12.432A 12.432A 12.690 -.520 13.210 5 3725 ---- ---- 12.673A 12.673A 12.933 -.520 13.453 2 3750 ---- ---- 12.915A 12.915A 13.176 -.521 13.697 3775 ---- ---- 13.156A 13.156A 13.419 -.522 13.941 3800 ---- ---- 13.399A 13.399A 13.663 -.522 14.185 3825 ---- ---- 13.641A 13.641A 13.907 -.523 14.430 3850 ---- ---- 13.885A 13.885A 14.152 -.523 14.675 3875 ---- ---- 14.128A 14.128A 14.397 -.524 14.921 3900 ---- ---- 14.372A 14.372A 14.642 -.525 15.167 3925 ---- ---- 14.616A 14.616A 14.888 -.525 15.413 3950 ---- ---- 14.861A 14.861A 15.133 -.526 15.659 3975 ---- ---- 15.111A 15.111A 15.380 -.526 15.906 4000 ---- ---- ---- ---- 15.626 -.526 16.152 4025 ---- ---- ---- ---- 15.873 -.526 16.399 4050 ---- ---- ---- ---- 16.120 -.527 16.647 4075 ---- ---- ---- ---- 16.367 -.527 16.894 4500 ---- ---- ---- ---- 20.603 -.527 21.130 5000 ---- ---- ---- ---- 25.603 -.527 26.130 6000 ---- ---- ---- ---- 35.603 -.527 36.130 7000 ---- ---- ---- ---- 45.603 -.527 46.130 725 ---- ---- ---- ---- .003 UNCH .003 263 750 ---- ---- ---- ---- .003 UNCH .003 775 ---- ---- ---- ---- .004 UNCH .004 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 55.603 -.527 56.130 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .005 -.001 .006 875 ---- ---- ---- ---- .006 -.001 .007 900 ---- ---- ---- ---- .007 UNCH .007 9000 ---- ---- ---- ---- 65.603 -.527 66.130 925 ---- ---- ---- ---- .008 UNCH .008 950 ---- ---- ---- ---- .008 -.001 .009 975 ---- ---- ---- ---- .009 -.001 .010 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .018 -.002 .020 10000 ---- ---- ---- ---- 75.395 -.526 75.921 1025 ---- ---- ---- ---- .019 -.002 .021 1050 ---- ---- ---- ---- .020 -.003 .023 1075 ---- ---- ---- ---- .022 -.002 .024 1100 ---- ---- ---- ---- .023 -.003 .026 1125 ---- ---- ---- ---- .025 -.003 .028 1150 ---- ---- ---- ---- .027 -.003 .030 1175 ---- ---- ---- ---- .029 -.004 .033 1200 ---- ---- ---- ---- .031 -.004 .035 1225 ---- ---- ---- ---- .033 -.006 .039 1250 ---- ---- ---- ---- .036 -.006 .042 1275 ---- ---- ---- ---- .040 -.006 .046 1300 ---- ---- ---- ---- .043 -.008 .051 1325 ---- ---- ---- ---- .048 -.008 .056 1350 ---- ---- ---- ---- .053 -.008 .061 1375 ---- ---- .067A .067A .058 -.010 .068 1400 ---- ---- .073A .073A .064 -.011 .075 200 300 1425 ---- ---- .080A .080A .071 -.012 .083 1450 ---- ---- .087A .087A .078 -.014 .092 1475 ---- ---- .095A .095A .087 -.016 .103 1500 ---- ---- .105A .105A .096 -.018 .114 1525 ---- ---- .115A .115A .106 -.020 .126 1550 ---- ---- .126A .126A .117 -.022 .139 5 1575 ---- ---- .138A .138A .130 -.024 .154 1600 ---- ---- .151A .151A .143 -.027 .170 1625 ---- ---- .166A .166A .157 -.030 .187 1650 ---- ---- .181A .181A .173 -.032 .205 100 100 1675 ---- ---- .198A .198A .189 -.036 .225 1700 ---- ---- .216A .216A .208 -.039 .247 1725 ---- ---- .236A .236A .227 -.043 .270 1750 ---- ---- .257A .257A .249 -.047 .296 1 1775 ---- ---- .280A .280A .272 -.051 .323 1800 ---- ---- .305A .305A .298 -.056 .354 100 1825 ---- ---- .332A .332A .325 -.061 .386 19 1850 ---- ---- .362A .362A .355 -.067 .422 1875 ---- ---- .394A .394A .388 -.073 .461 1900 ---- ---- .429A .429A .424 -.078 .502 1925 ---- ---- .467A .467A .462 -.086 .548 1950 ---- ---- .508A .508A .504 -.093 .597 1975 ---- ---- .552A .552A .550 -.100 .650 2000 ---- ---- .600A .600A .599 -.107 .706 2025 ---- ---- .652A .652A .651 -.117 .768 2050 ---- ---- .707A .707A .708 -.125 22 .833 2 2075 ---- ---- .767A .767A .769 -.134 .903 2100 ---- ---- .831A .831A .834 -.144 .978 100 2125 ---- ---- .898A .898A .904 -.154 1.058 12 2150 ---- ---- .970A .970A .979 -.164 1.143 4 2175 ---- ---- 1.047A 1.047A 1.059 -.175 1.234 8 2200 ---- ---- 1.128A 1.128A 1.143 -.186 1.329 3 2225 ---- ---- 1.215A 1.215A 1.233 -.197 1.430 2250 ---- ---- 1.307A 1.307A 1.328 -.209 22 1.537 3 2275 ---- ---- 1.407A 1.407A 1.428 -.221 1.649 2300 ---- ---- 1.509A 1.509A 1.534 -.232 1.766 1 2325 ---- ---- 1.616A 1.616A 1.645 -.244 1.889 2350 ---- ---- 1.729A 1.729A 1.762 -.255 2.017 2375 ---- ---- 1.846A 1.846A 1.884 -.266 2.150 2400 ---- ---- 1.969A 1.969A 2.011 -.278 2.289 2425 ---- ---- 2.096A 2.096A 2.143 -.289 2.432 4 2450 ---- ---- 2.229A 2.229A 2.281 -.299 2.580 60 2475 ---- ---- 2.366A 2.366A 2.423 -.310 2.733 2500 ---- ---- 2.508A 2.508A 2.570 -.320 2.890 2525 ---- ---- 2.654A 2.654A 2.722 -.330 3.052 2550 ---- ---- 2.805A 2.805A 2.879 -.338 3.217 2575 ---- ---- 2.960A 2.960A 3.039 -.348 3.387 2600 ---- ---- 3.119A 3.119A 3.204 -.356 3.560 2625 ---- ---- 3.282A 3.282A 3.372 -.365 3.737 2650 ---- ---- 3.449A 3.449A 3.545 -.372 3.917 2675 ---- ---- 3.620A 3.620A 3.721 -.380 4.101 10 2700 ---- ---- 3.795A 3.795A 3.900 -.387 4.287 2725 ---- ---- 3.972A 3.972A 4.082 -.395 4.477 2750 ---- ---- 4.153A 4.153A 4.268 -.401 4.669 1 2775 ---- ---- 4.337A 4.337A 4.457 -.407 4.864 2800 ---- ---- 4.524A 4.524A 4.648 -.414 5.062 15 2825 ---- ---- 4.713A 4.713A 4.842 -.420 5.262 2850 ---- ---- 4.906A 4.906A 5.039 -.425 5.464 1 2875 ---- ---- 5.101A 5.101A 5.238 -.430 5.668 2900 ---- ---- 5.298A 5.298A 5.439 -.435 5.874 2925 ---- ---- 5.497A 5.497A 5.643 -.440 6.083 2950 ---- ---- 5.699A 5.699A 5.848 -.445 6.293 2975 ---- ---- 5.903A 5.903A 6.056 -.448 6.504 3000 ---- ---- 6.108A 6.108A 6.265 -.453 6.718 3025 ---- ---- 6.316A 6.316A 6.477 -.456 6.933 3050 ---- ---- 6.525A 6.525A 6.690 -.459 7.149 3075 ---- ---- 6.736A 6.736A 6.904 -.463 7.367 3100 ---- ---- 6.948A 6.948A 7.120 -.467 7.587 3125 ---- ---- 7.163A 7.163A 7.338 -.469 7.807 3150 ---- ---- 7.378A 7.378A 7.556 -.473 8.029 3175 ---- ---- 7.595A 7.595A 7.777 -.475 8.252 3200 ---- ---- 7.813A 7.813A 7.998 -.477 8.475 3225 ---- ---- 8.033A 8.033A 8.220 -.480 8.700 3250 ---- ---- 8.254A 8.254A 8.444 -.482 8.926 3275 ---- ---- 8.476A 8.476A 8.669 -.484 9.153 3300 ---- ---- 8.699A 8.699A 8.895 -.486 9.381 3325 ---- ---- 8.923A 8.923A 9.121 -.489 9.610 3350 ---- ---- 9.148A 9.148A 9.349 -.490 9.839 3375 ---- ---- 9.374A 9.374A 9.578 -.491 10.069 3400 ---- ---- 9.601A 9.601A 9.807 -.493 10.300 3425 ---- ---- 9.829A 9.829A 10.037 -.495 10.532 3450 ---- ---- 10.058A 10.058A 10.268 -.497 10.765 3475 ---- ---- 10.288A 10.288A 10.500 -.498 10.998 3500 ---- ---- 10.519A 10.519A 10.733 -.499 11.232 3 4000 ---- ---- 15.250A 15.250A 15.499 -.514 16.013 2 4500 ---- ---- ---- ---- 20.406 -.524 20.930 5000 ---- ---- ---- ---- 25.395 -.526 25.921 6000 ---- ---- ---- ---- 35.395 -.526 35.921 7000 ---- ---- ---- ---- 45.395 -.526 45.921 8000 ---- ---- ---- ---- 55.395 -.526 55.921 825 ---- ---- ---- ---- .011 UNCH .011 850 ---- ---- ---- ---- .011 -.002 .013 875 ---- ---- ---- ---- .012 -.002 .014 900 ---- ---- ---- ---- .013 -.002 .015 9000 ---- ---- ---- ---- 65.395 -.526 65.921 925 ---- ---- ---- ---- .014 -.002 .016 950 ---- ---- ---- ---- .016 -.001 .017 975 ---- ---- ---- ---- .017 -.001 .018 SO DEC23 Silver Option PUT 1000 ---- .022B ---- .022B .028 +.023 .005 1 10000 ---- ---- ---- ---- 75.109 -.523 75.632 1025 ---- .024B ---- .024B .032 +.026 .006 1050 ---- .027B ---- .027B .036 +.029 .007 1075 ---- .030B ---- .030B .040 +.031 .009 1100 ---- .034B ---- .034B .044 +.033 .011 1125 ---- .037B ---- .037B .049 +.035 .014 1150 ---- .042B ---- .042B .055 +.039 .016 1175 ---- .046B ---- .046B .060 +.040 .020 1200 ---- .051B ---- .051B .066 +.042 .024 1225 ---- .057B ---- .057B .073 +.045 .028 1250 ---- .063B ---- .063B .080 +.046 .034 1275 ---- .071B ---- .071B .087 +.047 .040 1300 ---- .078B ---- .078B .095 +.048 .047 1325 ---- .087B ---- .087B .104 +.049 .055 1350 ---- .097B ---- .097B .113 +.049 .064 1 1375 ---- .108B ---- .108B .123 +.049 .074 1 1400 ---- .120B ---- .120B .134 +.049 .085 1425 ---- .132B ---- .132B .146 +.049 .097 1450 ---- .145B ---- .145B .158 +.047 .111 1475 ---- .160B ---- .160B .171 +.045 .126 1500 ---- .176B ---- .176B .186 +.043 .143 1 1525 ---- .193B ---- .193B .201 +.039 .162 1550 ---- .211B ---- .211B .217 +.035 .182 1575 ---- .230B ---- .230B .235 +.031 .204 1600 ---- .251B ---- .251B .254 +.026 .228 101 1625 ---- .274B ---- .274B .274 +.019 .255 1650 ---- .298B ---- .298B .296 +.013 .283 1675 ---- .325B ---- .325B .320 +.007 .313 1700 ---- .353B ---- .353B .346 UNCH .346 1725 ---- .383B .380A .383B .373 -.008 .381 1750 ---- ---- .410A .410A .402 -.017 .419 1775 ---- ---- .443A .443A .434 -.026 .460 1800 ---- ---- .477A .477A .468 -.035 .503 17 1825 ---- ---- .514A .514A .504 -.044 .548 5 1850 ---- ---- .554A .554A .544 -.053 .597 100 1875 ---- ---- .596A .596A .586 -.063 .649 1900 ---- ---- .641A .641A .631 -.072 .703 1925 ---- ---- .690A .690A .679 -.082 .761 1950 ---- ---- .741A .741A .731 -.090 .821 1975 ---- ---- .797A .797A .786 -.099 .885 2000 ---- ---- .855A .855A .846 -.107 .953 61 2025 ---- ---- .917A .917A .909 -.114 1.023 2050 ---- ---- .981A .981A .976 -.122 1.098 2075 ---- ---- 1.050A 1.050A 1.047 -.129 1.176 2100 ---- ---- 1.123A 1.123A 1.122 -.136 1.258 1 2125 ---- ---- 1.199A 1.199A 1.201 -.144 1.345 2150 ---- ---- 1.280A 1.280A 1.285 -.151 1.436 2175 ---- ---- 1.365A 1.365A 1.373 -.159 1.532 2200 ---- ---- 1.454A 1.454A 1.465 -.168 1.633 25 2225 ---- ---- 1.547A 1.547A 1.562 -.176 1.738 20 2250 ---- ---- 1.645A 1.645A 1.663 -.185 1.848 2275 ---- ---- 1.753A 1.753A 1.769 -.194 1.963 1 2300 ---- ---- 1.859A 1.859A 1.879 -.203 2.082 2325 ---- ---- 1.971A 1.971A 1.993 -.213 2.206 2350 ---- ---- 2.086A 2.086A 2.112 -.223 2.335 2375 ---- ---- 2.205A 2.205A 2.235 -.233 2.468 100 2400 ---- ---- 2.329A 2.329A 2.362 -.243 2.605 8 2425 ---- ---- 2.457A 2.457A 2.494 -.252 2.746 7 2450 ---- ---- 2.589A 2.589A 2.629 -.263 2.892 2475 ---- ---- 2.725A 2.725A 2.769 -.272 3.041 50 2500 ---- ---- 2.865A 2.865A 2.913 -.281 3.194 7 2525 ---- ---- 3.009A 3.009A 3.061 -.290 3.351 6 2550 ---- ---- 3.157A 3.157A 3.212 -.300 3.512 2575 ---- ---- 3.308A 3.308A 3.368 -.307 3.675 2600 ---- ---- 3.463A 3.463A 3.526 -.316 3.842 2625 ---- ---- 3.621A 3.621A 3.689 -.323 4.012 2650 ---- ---- 3.783A 3.783A 3.855 -.330 4.185 2675 ---- ---- 3.948A 3.948A 4.024 -.337 4.361 2700 ---- ---- 4.116A 4.116A 4.196 -.343 4.539 2725 ---- ---- 4.287A 4.287A 4.371 -.349 4.720 2750 ---- ---- 4.461A 4.461A 4.549 -.355 4.904 2775 ---- ---- 4.637A 4.637A 4.730 -.360 5.090 2800 ---- ---- 4.817A 4.817A 4.914 -.365 5.279 2825 ---- ---- 4.999A 4.999A 5.100 -.370 5.470 2850 ---- ---- 5.183A 5.183A 5.288 -.375 5.663 2875 ---- ---- 5.370A 5.370A 5.479 -.379 5.858 2900 ---- ---- 5.559A 5.559A 5.672 -.383 6.055 2925 ---- ---- 5.751A 5.751A 5.867 -.387 6.254 2950 ---- ---- 5.944A 5.944A 6.064 -.391 6.455 2975 ---- ---- 6.139A 6.139A 6.263 -.395 6.658 3000 ---- ---- 6.337A 6.337A 6.464 -.398 6.862 13 3025 ---- ---- 6.536A 6.536A 6.666 -.402 7.068 3050 ---- ---- 6.736A 6.736A 6.870 -.406 7.276 3075 ---- ---- 6.939A 6.939A 7.076 -.409 7.485 3100 ---- ---- 7.143A 7.143A 7.283 -.413 7.696 3125 ---- ---- 7.348A 7.348A 7.492 -.416 7.908 3150 ---- ---- 7.555A 7.555A 7.702 -.420 8.122 3175 ---- ---- 7.763A 7.763A 7.913 -.423 8.336 3200 ---- ---- 7.973A 7.973A 8.125 -.427 8.552 3225 ---- ---- 8.184A 8.184A 8.339 -.430 8.769 3250 ---- ---- 8.396A 8.396A 8.554 -.434 8.988 3275 ---- ---- 8.610A 8.610A 8.770 -.437 9.207 15 3300 ---- ---- 8.824A 8.824A 8.988 -.439 9.427 3325 ---- ---- 9.040A 9.040A 9.206 -.443 9.649 3350 ---- ---- 9.257A 9.257A 9.425 -.446 9.871 3375 ---- ---- 9.475A 9.475A 9.646 -.448 10.094 3400 ---- ---- 9.694A 9.694A 9.867 -.451 10.318 3425 ---- ---- 9.914A 9.914A 10.089 -.454 10.543 3450 ---- ---- 10.135A 10.135A 10.312 -.457 10.769 3475 ---- ---- 10.356A 10.356A 10.536 -.460 10.996 3500 ---- ---- 10.579A 10.579A 10.761 -.462 11.223 3525 ---- ---- 10.802A 10.802A 10.986 -.465 11.451 3550 ---- ---- 11.026A 11.026A 11.213 -.466 11.679 3575 ---- ---- 11.251A 11.251A 11.440 -.469 11.909 3600 ---- ---- 11.477A 11.477A 11.668 -.471 12.139 3625 ---- ---- 11.703A 11.703A 11.896 -.473 12.369 3650 ---- ---- 11.931A 11.931A 12.125 -.476 12.601 3675 ---- ---- 12.158A 12.158A 12.355 -.477 12.832 3700 ---- ---- 12.387A 12.387A 12.585 -.480 13.065 3725 ---- ---- 12.616A 12.616A 12.817 -.480 13.297 3750 ---- ---- 12.846A 12.846A 13.048 -.483 13.531 3775 ---- ---- 13.077A 13.077A 13.280 -.485 13.765 3800 ---- ---- 13.308A 13.308A 13.513 -.486 13.999 3825 ---- ---- 13.539A 13.539A 13.746 -.488 14.234 3850 ---- ---- 13.771A 13.771A 13.980 -.489 14.469 3875 ---- ---- 14.004A 14.004A 14.215 -.490 14.705 3900 ---- ---- 14.237A 14.237A 14.449 -.492 14.941 3925 ---- ---- 14.471A 14.471A 14.685 -.492 15.177 3950 ---- ---- 14.705A 14.705A 14.920 -.494 15.414 3975 ---- ---- 14.940A 14.940A 15.157 -.495 15.652 4000 ---- ---- 15.175A 15.175A 15.393 -.497 15.890 4025 ---- ---- 15.411A 15.411A 15.630 -.498 16.128 4050 ---- ---- 15.647A 15.647A 15.868 -.498 16.366 4075 ---- ---- 15.884A 15.884A 16.106 -.499 16.605 4500 ---- ---- 19.960A 19.960A 20.203 -.512 20.715 5000 ---- ---- ---- ---- 25.121 -.519 25.640 6000 ---- ---- ---- ---- 35.109 -.523 35.632 7000 ---- ---- ---- ---- 45.109 -.523 45.632 725 ---- .004B ---- .004B .006 +.005 .001 750 ---- .005B ---- .005B .007 +.006 .001 7500 ---- ---- ---- ---- 50.109 -.523 50.632 775 ---- .006B ---- .006B .008 +.007 .001 800 ---- .007B ---- .007B .010 +.009 .001 8000 ---- ---- ---- ---- 55.109 -.523 55.632 825 ---- .009B ---- .009B .011 +.010 .001 850 ---- .010B ---- .010B .013 +.012 .001 875 ---- .012B ---- .011B .015 +.014 .001 900 ---- .013B ---- .013B .017 +.015 .002 9000 ---- ---- ---- ---- 65.109 -.523 65.632 925 ---- .015B ---- .015B .020 +.018 .002 950 ---- .017B ---- .017B .022 +.019 .003 975 ---- .019B ---- .019B .025 +.021 .004 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .051 -.007 .058 1025 ---- ---- ---- ---- .057 -.007 .064 1050 ---- ---- ---- ---- .064 -.008 .072 1075 ---- ---- ---- ---- .071 -.008 .079 1100 ---- ---- ---- ---- .078 -.010 .088 1125 ---- ---- ---- ---- .086 -.010 .096 1150 ---- ---- ---- ---- .095 -.011 .106 1175 ---- ---- ---- ---- .104 -.012 .116 1200 ---- ---- ---- ---- .113 -.014 .127 1225 ---- ---- ---- ---- .124 -.014 .138 1250 ---- ---- ---- ---- .135 -.016 .151 1275 ---- ---- ---- ---- .146 -.017 .163 1300 ---- ---- ---- ---- .159 -.018 .177 1325 ---- ---- ---- ---- .172 -.020 .192 1350 ---- ---- ---- ---- .186 -.021 .207 1375 ---- ---- ---- ---- .200 -.024 .224 1400 ---- ---- ---- ---- .216 -.025 .241 1425 ---- ---- ---- ---- .233 -.026 .259 1450 ---- ---- ---- ---- .250 -.029 .279 1475 ---- ---- ---- ---- .269 -.031 .300 1500 ---- ---- ---- ---- .289 -.033 .322 1525 ---- ---- ---- ---- .311 -.035 .346 1550 ---- ---- ---- ---- .333 -.038 .371 1575 ---- ---- ---- ---- .358 -.040 .398 1600 ---- ---- ---- ---- .383 -.043 .426 1625 ---- ---- ---- ---- .411 -.045 .456 1650 ---- ---- ---- ---- .441 -.048 .489 1675 ---- ---- ---- ---- .472 -.051 .523 1700 ---- ---- ---- ---- .506 -.054 .560 1725 ---- ---- ---- ---- .542 -.058 .600 1750 ---- ---- ---- ---- .580 -.062 .642 1775 ---- ---- ---- ---- .621 -.065 .686 1800 ---- ---- ---- ---- .665 -.069 .734 12 1825 ---- ---- ---- ---- .712 -.073 .785 1850 ---- ---- ---- ---- .763 -.076 .839 1875 ---- ---- ---- ---- .816 -.081 .897 1900 ---- ---- ---- ---- .873 -.086 .959 1925 ---- ---- ---- ---- .934 -.091 1.025 1950 ---- ---- ---- ---- .999 -.095 1.094 1975 ---- ---- ---- ---- 1.068 -.100 1.168 2000 ---- ---- ---- ---- 1.141 -.105 1.246 2025 ---- ---- ---- ---- 1.218 -.110 1.328 2050 ---- ---- ---- ---- 1.300 -.115 1.415 2075 ---- ---- ---- ---- 1.386 -.121 1.507 2100 ---- ---- ---- ---- 1.476 -.126 1.602 2125 ---- ---- ---- ---- 1.571 -.132 1.703 2150 ---- ---- ---- ---- 1.671 -.137 1.808 2175 ---- ---- ---- ---- 1.775 -.142 1.917 2200 ---- ---- ---- ---- 1.883 -.148 2.031 2225 ---- ---- ---- ---- 1.996 -.154 2.150 2250 ---- ---- ---- ---- 2.114 -.159 2.273 2275 ---- ---- ---- ---- 2.236 -.165 2.401 2300 ---- ---- ---- ---- 2.363 -.170 2.533 2325 ---- ---- ---- ---- 2.494 -.176 2.670 2350 ---- ---- ---- ---- 2.629 -.182 2.811 2375 ---- ---- ---- ---- 2.768 -.187 2.955 2400 ---- ---- ---- ---- 2.911 -.192 3.103 2425 ---- ---- ---- ---- 3.057 -.198 3.255 2450 ---- ---- ---- ---- 3.207 -.202 3.409 2475 ---- ---- ---- ---- 3.359 -.208 3.567 2500 ---- ---- ---- ---- 3.515 -.212 3.727 2525 ---- ---- ---- ---- 3.672 -.218 3.890 2550 ---- ---- ---- ---- 3.832 -.223 4.055 2575 ---- ---- ---- ---- 3.995 -.227 4.222 2600 ---- ---- ---- ---- 4.158 -.232 4.390 2625 ---- ---- ---- ---- 4.324 -.236 4.560 2650 ---- ---- ---- ---- 4.491 -.241 4.732 2675 ---- ---- ---- ---- 4.659 -.245 4.904 2700 ---- ---- ---- ---- 4.828 -.250 5.078 2725 ---- ---- ---- ---- 4.998 -.254 5.252 2750 ---- ---- ---- ---- 5.170 -.258 5.428 2775 ---- ---- ---- ---- 5.343 -.263 5.606 2800 ---- ---- ---- ---- 5.517 -.267 5.784 2825 ---- ---- ---- ---- 5.693 -.271 5.964 2850 ---- ---- ---- ---- 5.870 -.275 6.145 2875 ---- ---- ---- ---- 6.049 -.279 6.328 2900 ---- ---- ---- ---- 6.229 -.284 6.513 2925 ---- ---- ---- ---- 6.411 -.288 6.699 2950 ---- ---- ---- ---- 6.595 -.291 6.886 2975 ---- ---- ---- ---- 6.781 -.295 7.076 3000 ---- ---- ---- ---- 6.968 -.299 7.267 3025 ---- ---- ---- ---- 7.158 -.302 7.460 3050 ---- ---- ---- ---- 7.349 -.306 7.655 3075 ---- ---- ---- ---- 7.543 -.309 7.852 3100 ---- ---- ---- ---- 7.738 -.313 8.051 3125 ---- ---- ---- ---- 7.935 -.316 8.251 3150 ---- ---- ---- ---- 8.134 -.320 8.454 3175 ---- ---- ---- ---- 8.334 -.323 8.657 3200 ---- ---- ---- ---- 8.537 -.326 8.863 3225 ---- ---- ---- ---- 8.740 -.329 9.069 3250 ---- ---- ---- ---- 8.946 -.332 9.278 3275 ---- ---- ---- ---- 9.152 -.335 9.487 3300 ---- ---- ---- ---- 9.360 -.338 9.698 3325 ---- ---- ---- ---- 9.570 -.340 9.910 3350 ---- ---- ---- ---- 9.780 -.344 10.124 3375 ---- ---- ---- ---- 9.992 -.346 10.338 3400 ---- ---- ---- ---- 10.205 -.349 10.554 3425 ---- ---- ---- ---- 10.419 -.351 10.770 3450 ---- ---- ---- ---- 10.634 -.354 10.988 3475 ---- ---- ---- ---- 10.851 -.356 11.207 3500 ---- ---- ---- ---- 11.068 -.358 11.426 3525 ---- ---- ---- ---- 11.286 -.361 11.647 3550 ---- ---- ---- ---- 11.505 -.363 11.868 3575 ---- ---- ---- ---- 11.725 -.365 12.090 3600 ---- ---- ---- ---- 11.945 -.368 12.313 3625 ---- ---- ---- ---- 12.167 -.369 12.536 3650 ---- ---- ---- ---- 12.389 -.372 12.761 3675 ---- ---- ---- ---- 12.612 -.373 12.985 3700 ---- ---- ---- ---- 12.835 -.376 13.211 3725 ---- ---- ---- ---- 13.059 -.378 13.437 3750 ---- ---- ---- ---- 13.284 -.380 13.664 3775 ---- ---- ---- ---- 13.510 -.381 13.891 3800 ---- ---- ---- ---- 13.736 -.383 14.119 3825 ---- ---- ---- ---- 13.962 -.385 14.347 3850 ---- ---- ---- ---- 14.189 -.387 14.576 3875 ---- ---- ---- ---- 14.417 -.389 14.806 3900 ---- ---- ---- ---- 14.645 -.391 15.036 3925 ---- ---- ---- ---- 14.874 -.392 15.266 3950 ---- ---- ---- ---- 15.103 -.394 15.497 3975 ---- ---- ---- ---- 15.333 -.396 15.729 4000 ---- ---- ---- ---- 15.563 -.398 15.961 4025 ---- ---- ---- ---- 15.794 -.399 16.193 4050 ---- ---- ---- ---- 16.025 -.401 16.426 4075 ---- ---- ---- ---- 16.257 -.402 16.659 4100 ---- ---- ---- ---- 16.489 -.403 16.892 725 ---- ---- ---- ---- .012 -.001 .013 750 ---- ---- ---- ---- .014 -.001 .015 775 ---- ---- ---- ---- .016 -.002 .018 800 ---- ---- ---- ---- .018 -.003 .021 825 ---- ---- ---- ---- .021 -.003 .024 850 ---- ---- ---- ---- .025 -.003 .028 875 ---- ---- ---- ---- .028 -.004 .032 900 ---- ---- ---- ---- .032 -.004 .036 925 ---- ---- ---- ---- .036 -.005 .041 950 ---- ---- ---- ---- .041 -.005 .046 975 ---- ---- ---- ---- .046 -.006 .052 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .180 -.015 .195 1025 ---- ---- ---- ---- .193 -.016 .209 1050 ---- ---- ---- ---- .207 -.016 .223 1075 ---- ---- ---- ---- .221 -.017 .238 1100 ---- ---- ---- ---- .235 -.018 .253 1125 ---- ---- ---- ---- .250 -.019 .269 1150 ---- ---- ---- ---- .265 -.021 .286 1175 ---- ---- ---- ---- .281 -.022 .303 1200 ---- ---- ---- ---- .297 -.023 .320 1225 ---- ---- ---- ---- .313 -.025 .338 1250 ---- ---- ---- ---- .331 -.026 .357 1275 ---- ---- ---- ---- .348 -.028 .376 1300 ---- ---- ---- ---- .366 -.030 .396 1325 ---- ---- ---- ---- .385 -.031 .416 1350 ---- ---- ---- ---- .404 -.032 .436 1375 ---- ---- ---- ---- .423 -.035 .458 1400 ---- ---- ---- ---- .443 -.036 .479 1425 ---- ---- ---- ---- .464 -.038 .502 1450 ---- ---- ---- ---- .485 -.039 .524 1475 ---- ---- ---- ---- .507 -.041 .548 1500 ---- ---- ---- ---- .529 -.043 .572 1525 ---- ---- ---- ---- .552 -.046 .598 1550 ---- ---- ---- ---- .577 -.047 .624 1575 ---- ---- ---- ---- .602 -.050 .652 1600 ---- ---- ---- ---- .629 -.052 .681 1625 ---- ---- ---- ---- .658 -.054 .712 1650 ---- ---- ---- ---- .689 -.056 .745 1675 ---- ---- ---- ---- .721 -.060 .781 1700 ---- ---- ---- ---- .757 -.062 .819 1725 ---- ---- ---- ---- .795 -.065 .860 1750 ---- ---- ---- ---- .836 -.068 .904 1775 ---- ---- ---- ---- .880 -.072 .952 1800 ---- ---- ---- ---- .928 -.075 1.003 1825 ---- ---- ---- ---- .980 -.078 1.058 1850 ---- ---- ---- ---- 1.035 -.082 1.117 1875 ---- ---- ---- ---- 1.093 -.086 1.179 1900 ---- ---- ---- ---- 1.156 -.089 1.245 1925 ---- ---- ---- ---- 1.222 -.094 1.316 1950 ---- ---- ---- ---- 1.292 -.098 1.390 1975 ---- ---- ---- ---- 1.366 -.102 1.468 2000 ---- ---- ---- ---- 1.444 -.106 1.550 2025 ---- ---- ---- ---- 1.526 -.110 1.636 2050 ---- ---- ---- ---- 1.611 -.116 1.727 2075 ---- ---- ---- ---- 1.701 -.120 1.821 2100 ---- ---- ---- ---- 1.795 -.124 1.919 2125 ---- ---- ---- ---- 1.892 -.129 2.021 2150 ---- ---- ---- ---- 1.994 -.134 2.128 2175 ---- ---- ---- ---- 2.099 -.139 2.238 2200 ---- ---- ---- ---- 2.209 -.143 2.352 2225 ---- ---- ---- ---- 2.322 -.148 2.470 2250 ---- ---- ---- ---- 2.439 -.152 2.591 2275 ---- ---- ---- ---- 2.559 -.157 2.716 2300 ---- ---- ---- ---- 2.683 -.162 2.845 2325 ---- ---- ---- ---- 2.810 -.167 2.977 2350 ---- ---- ---- ---- 2.941 -.171 3.112 2375 ---- ---- ---- ---- 3.075 -.175 3.250 2400 ---- ---- ---- ---- 3.212 -.180 3.392 2425 ---- ---- ---- ---- 3.352 -.184 3.536 2450 ---- ---- ---- ---- 3.495 -.189 3.684 2475 ---- ---- ---- ---- 3.640 -.194 3.834 2500 ---- ---- ---- ---- 3.789 -.198 3.987 2525 ---- ---- ---- ---- 3.940 -.202 4.142 2550 ---- ---- ---- ---- 4.094 -.206 4.300 2575 ---- ---- ---- ---- 4.250 -.211 4.461 2600 ---- ---- ---- ---- 4.409 -.214 4.623 2625 ---- ---- ---- ---- 4.570 -.218 4.788 2650 ---- ---- ---- ---- 4.732 -.223 4.955 2675 ---- ---- ---- ---- 4.897 -.227 5.124 2700 ---- ---- ---- ---- 5.064 -.231 5.295 2725 ---- ---- ---- ---- 5.233 -.235 5.468 2750 ---- ---- ---- ---- 5.404 -.238 5.642 2775 ---- ---- ---- ---- 5.576 -.242 5.818 2800 ---- ---- ---- ---- 5.750 -.246 5.996 2825 ---- ---- ---- ---- 5.926 -.250 6.176 2850 ---- ---- ---- ---- 6.104 -.253 6.357 2875 ---- ---- ---- ---- 6.283 -.257 6.540 2900 ---- ---- ---- ---- 6.465 -.260 6.725 2925 ---- ---- ---- ---- 6.648 -.263 6.911 2950 ---- ---- ---- ---- 6.833 -.266 7.099 2975 ---- ---- ---- ---- 7.019 -.270 7.289 3000 ---- ---- ---- ---- 7.207 -.274 7.481 3025 ---- ---- ---- ---- 7.397 -.277 7.674 3050 ---- ---- ---- ---- 7.589 -.280 7.869 3075 ---- ---- ---- ---- 7.783 -.282 8.065 3100 ---- ---- ---- ---- 7.978 -.285 8.263 3125 ---- ---- ---- ---- 8.175 -.288 8.463 3150 ---- ---- ---- ---- 8.373 -.292 8.665 3175 ---- ---- ---- ---- 8.573 -.294 8.867 3200 ---- ---- ---- ---- 8.775 -.296 9.071 3225 ---- ---- ---- ---- 8.977 -.300 9.277 3250 ---- ---- ---- ---- 9.182 -.301 9.483 3275 ---- ---- ---- ---- 9.387 -.304 9.691 3300 ---- ---- ---- ---- 9.593 -.307 9.900 3325 ---- ---- ---- ---- 9.800 -.310 10.110 3350 ---- ---- ---- ---- 10.009 -.312 10.321 3375 ---- ---- ---- ---- 10.218 -.314 10.532 3400 ---- ---- ---- ---- 10.428 -.317 10.745 3425 ---- ---- ---- ---- 10.639 -.319 10.958 3450 ---- ---- ---- ---- 10.851 -.321 11.172 3475 ---- ---- ---- ---- 11.063 -.324 11.387 3500 ---- ---- ---- ---- 11.276 -.326 11.602 3525 ---- ---- ---- ---- 11.490 -.328 11.818 3550 ---- ---- ---- ---- 11.704 -.330 12.034 3575 ---- ---- ---- ---- 11.918 -.332 12.250 3600 ---- ---- ---- ---- 12.133 -.334 12.467 3625 ---- ---- ---- ---- 12.348 -.336 12.684 3650 ---- ---- ---- ---- 12.564 -.338 12.902 3675 ---- ---- ---- ---- 12.779 -.341 13.120 3700 ---- ---- ---- ---- 12.995 -.343 13.338 3725 ---- ---- ---- ---- 13.212 -.344 13.556 3750 ---- ---- ---- ---- 13.428 -.347 13.775 3775 ---- ---- ---- ---- 13.646 -.348 13.994 3800 ---- ---- ---- ---- 13.863 -.350 14.213 3825 ---- ---- ---- ---- 14.081 -.352 14.433 3850 ---- ---- ---- ---- 14.299 -.354 14.653 3875 ---- ---- ---- ---- 14.518 -.356 14.874 3900 ---- ---- ---- ---- 14.737 -.357 15.094 3925 ---- ---- ---- ---- 14.956 -.360 15.316 3950 ---- ---- ---- ---- 15.176 -.362 15.538 3975 ---- ---- ---- ---- 15.396 -.364 15.760 4000 ---- ---- ---- ---- 15.617 -.366 15.983 4025 ---- ---- ---- ---- 15.839 -.367 16.206 4050 ---- ---- ---- ---- 16.061 -.368 16.429 4075 ---- ---- ---- ---- 16.283 -.371 16.654 4100 ---- ---- ---- ---- 16.506 -.372 16.878 725 ---- ---- ---- ---- .070 -.005 .075 750 ---- ---- ---- ---- .077 -.007 .084 775 ---- ---- ---- ---- .086 -.007 .093 800 ---- ---- ---- ---- .094 -.008 .102 825 ---- ---- ---- ---- .103 -.009 .112 850 ---- ---- ---- ---- .113 -.009 .122 875 ---- ---- ---- ---- .123 -.010 .133 900 ---- ---- ---- ---- .134 -.010 .144 925 ---- ---- ---- ---- .145 -.011 .156 950 ---- ---- ---- ---- .156 -.012 .168 975 ---- ---- ---- ---- .168 -.013 .181 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .342 -.020 .362 1025 ---- ---- ---- ---- .362 -.022 .384 1050 ---- ---- ---- ---- .383 -.022 .405 1075 ---- ---- ---- ---- .404 -.024 .428 1100 ---- ---- ---- ---- .425 -.026 .451 1125 ---- ---- ---- ---- .447 -.027 .474 1150 ---- ---- ---- ---- .470 -.028 .498 1175 ---- ---- ---- ---- .493 -.029 .522 1200 ---- ---- ---- ---- .516 -.031 .547 1225 ---- ---- ---- ---- .540 -.032 .572 1250 ---- ---- ---- ---- .564 -.034 .598 1275 ---- ---- ---- ---- .589 -.035 .624 1300 ---- ---- ---- ---- .614 -.037 .651 1325 ---- ---- ---- ---- .639 -.039 .678 1350 ---- ---- ---- ---- .665 -.041 .706 1375 ---- ---- ---- ---- .692 -.042 .734 1400 ---- ---- ---- ---- .719 -.044 .763 1425 ---- ---- ---- ---- .746 -.046 .792 1450 ---- ---- ---- ---- .773 -.048 .821 1475 ---- ---- ---- ---- .802 -.049 .851 1500 ---- ---- ---- ---- .830 -.052 .882 1525 ---- ---- ---- ---- .860 -.054 .914 1550 ---- ---- ---- ---- .890 -.056 .946 1575 ---- ---- ---- ---- .921 -.058 .979 1600 ---- ---- ---- ---- .954 -.060 1.014 1625 ---- ---- ---- ---- .988 -.063 1.051 1650 ---- ---- ---- ---- 1.024 -.066 1.090 1675 ---- ---- ---- ---- 1.062 -.068 1.130 1700 ---- ---- ---- ---- 1.103 -.070 1.173 1725 ---- ---- ---- ---- 1.146 -.073 1.219 1750 ---- ---- ---- ---- 1.192 -.076 1.268 1775 ---- ---- ---- ---- 1.242 -.079 1.321 1800 ---- ---- ---- ---- 1.295 -.082 1.377 1825 ---- ---- ---- ---- 1.352 -.084 1.436 1850 ---- ---- ---- ---- 1.412 -.088 1.500 1875 ---- ---- ---- ---- 1.476 -.091 1.567 1900 ---- ---- ---- ---- 1.544 -.095 1.639 1925 ---- ---- ---- ---- 1.615 -.099 1.714 1950 ---- ---- ---- ---- 1.691 -.102 1.793 1975 ---- ---- ---- ---- 1.771 -.106 1.877 2000 ---- ---- ---- ---- 1.854 -.110 1.964 2025 ---- ---- ---- ---- 1.942 -.113 2.055 2050 ---- ---- ---- ---- 2.034 -.117 2.151 2075 ---- ---- ---- ---- 2.129 -.121 2.250 2100 ---- ---- ---- ---- 2.229 -.125 2.354 2125 ---- ---- ---- ---- 2.332 -.129 2.461 2150 ---- ---- ---- ---- 2.440 -.133 2.573 2175 ---- ---- ---- ---- 2.551 -.137 2.688 2200 ---- ---- ---- ---- 2.666 -.141 2.807 2225 ---- ---- ---- ---- 2.784 -.145 2.929 2250 ---- ---- ---- ---- 2.906 -.149 3.055 2275 ---- ---- ---- ---- 3.031 -.153 3.184 2300 ---- ---- ---- ---- 3.160 -.157 3.317 2325 ---- ---- ---- ---- 3.292 -.161 3.453 2350 ---- ---- ---- ---- 3.427 -.164 3.591 2375 ---- ---- ---- ---- 3.564 -.169 3.733 2400 ---- ---- ---- ---- 3.704 -.173 3.877 2425 ---- ---- ---- ---- 3.847 -.177 4.024 2450 ---- ---- ---- ---- 3.993 -.180 4.173 2475 ---- ---- ---- ---- 4.141 -.184 4.325 2500 ---- ---- ---- ---- 4.292 -.187 4.479 2525 ---- ---- ---- ---- 4.445 -.191 4.636 2550 ---- ---- ---- ---- 4.600 -.195 4.795 2575 ---- ---- ---- ---- 4.758 -.198 4.956 2600 ---- ---- ---- ---- 4.917 -.202 5.119 2625 ---- ---- ---- ---- 5.079 -.205 5.284 2650 ---- ---- ---- ---- 5.243 -.208 5.451 2675 ---- ---- ---- ---- 5.408 -.212 5.620 2700 ---- ---- ---- ---- 5.576 -.215 5.791 2725 ---- ---- ---- ---- 5.744 -.219 5.963 2750 ---- ---- ---- ---- 5.915 -.222 6.137 2775 ---- ---- ---- ---- 6.087 -.225 6.312 2800 ---- ---- ---- ---- 6.261 -.228 6.489 2825 ---- ---- ---- ---- 6.436 -.232 6.668 2850 ---- ---- ---- ---- 6.613 -.235 6.848 2875 ---- ---- ---- ---- 6.792 -.237 7.029 2900 ---- ---- ---- ---- 6.972 -.241 7.213 2925 ---- ---- ---- ---- 7.154 -.243 7.397 2950 ---- ---- ---- ---- 7.337 -.247 7.584 2975 ---- ---- ---- ---- 7.522 -.249 7.771 3000 ---- ---- ---- ---- 7.709 -.252 7.961 3025 ---- ---- ---- ---- 7.897 -.255 8.152 3050 ---- ---- ---- ---- 8.087 -.257 8.344 3075 ---- ---- ---- ---- 8.278 -.260 8.538 3100 ---- ---- ---- ---- 8.472 -.262 8.734 3125 ---- ---- ---- ---- 8.666 -.265 8.931 3150 ---- ---- ---- ---- 8.863 -.267 9.130 3175 ---- ---- ---- ---- 9.060 -.270 9.330 3200 ---- ---- ---- ---- 9.260 -.272 9.532 3225 ---- ---- ---- ---- 9.460 -.275 9.735 3250 ---- ---- ---- ---- 9.662 -.277 9.939 3275 ---- ---- ---- ---- 9.865 -.279 10.144 3300 ---- ---- ---- ---- 10.069 -.282 10.351 3325 ---- ---- ---- ---- 10.274 -.284 10.558 3350 ---- ---- ---- ---- 10.480 -.286 10.766 3375 ---- ---- ---- ---- 10.688 -.288 10.976 3400 ---- ---- ---- ---- 10.896 -.290 11.186 3425 ---- ---- ---- ---- 11.105 -.292 11.397 3450 ---- ---- ---- ---- 11.314 -.294 11.608 3475 ---- ---- ---- ---- 11.524 -.297 11.821 3500 ---- ---- ---- ---- 11.735 -.298 12.033 3525 ---- ---- ---- ---- 11.947 -.300 12.247 3550 ---- ---- ---- ---- 12.159 -.302 12.461 3575 ---- ---- ---- ---- 12.371 -.304 12.675 3600 ---- ---- ---- ---- 12.584 -.306 12.890 3625 ---- ---- ---- ---- 12.798 -.307 13.105 3650 ---- ---- ---- ---- 13.012 -.309 13.321 3675 ---- ---- ---- ---- 13.226 -.311 13.537 3700 ---- ---- ---- ---- 13.441 -.313 13.754 3725 ---- ---- ---- ---- 13.657 -.314 13.971 3750 ---- ---- ---- ---- 13.873 -.316 14.189 3775 ---- ---- ---- ---- 14.089 -.318 14.407 3800 ---- ---- ---- ---- 14.306 -.320 14.626 3825 ---- ---- ---- ---- 14.523 -.322 14.845 3850 ---- ---- ---- ---- 14.741 -.323 15.064 3875 ---- ---- ---- ---- 14.960 -.324 15.284 3900 ---- ---- ---- ---- 15.179 -.326 15.505 3925 ---- ---- ---- ---- 15.398 -.328 15.726 3950 ---- ---- ---- ---- 15.618 -.329 15.947 3975 ---- ---- ---- ---- 15.838 -.331 16.169 4000 ---- ---- ---- ---- 16.059 -.332 16.391 4025 ---- ---- ---- ---- 16.280 -.334 16.614 4050 ---- ---- ---- ---- 16.502 -.335 16.837 4075 ---- ---- ---- ---- 16.724 -.337 17.061 4100 ---- ---- ---- ---- 16.947 -.338 17.285 4125 ---- ---- ---- ---- 17.170 -.340 17.510 925 ---- ---- ---- ---- .285 -.017 .302 950 ---- ---- ---- ---- .303 -.018 .321 975 ---- ---- ---- ---- .322 -.020 .342 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .439 -.023 .462 1025 ---- ---- ---- ---- .463 -.024 .487 1050 ---- ---- ---- ---- .488 -.026 .514 1075 ---- ---- ---- ---- .514 -.027 .541 1100 ---- ---- ---- ---- .540 -.028 .568 1125 ---- ---- ---- ---- .566 -.030 .596 1150 ---- ---- ---- ---- .593 -.032 .625 1175 ---- ---- ---- ---- .621 -.033 .654 1200 ---- ---- ---- ---- .649 -.034 .683 1225 ---- ---- ---- ---- .677 -.036 .713 1250 ---- ---- ---- ---- .706 -.038 .744 1275 ---- ---- ---- ---- .736 -.039 .775 1300 ---- ---- ---- ---- .766 -.040 .806 1325 ---- ---- ---- ---- .796 -.043 .839 1350 ---- ---- ---- ---- .827 -.044 .871 1375 ---- ---- ---- ---- .858 -.046 .904 1400 ---- ---- ---- ---- .890 -.048 .938 1425 ---- ---- ---- ---- .922 -.050 .972 1450 ---- ---- ---- ---- .955 -.051 1.006 1475 ---- ---- ---- ---- .988 -.053 1.041 1500 ---- ---- ---- ---- 1.022 -.055 1.077 1525 ---- ---- ---- ---- 1.056 -.058 1.114 1550 ---- ---- ---- ---- 1.091 -.060 1.151 1575 ---- ---- ---- ---- 1.128 -.062 1.190 1600 ---- ---- ---- ---- 1.166 -.064 1.230 1625 ---- ---- ---- ---- 1.205 -.066 1.271 1650 ---- ---- ---- ---- 1.246 -.068 1.314 1675 ---- ---- ---- ---- 1.289 -.071 1.360 1700 ---- ---- ---- ---- 1.334 -.074 1.408 1725 ---- ---- ---- ---- 1.382 -.076 1.458 1750 ---- ---- ---- ---- 1.433 -.079 1.512 1775 ---- ---- ---- ---- 1.487 -.082 1.569 1800 ---- ---- ---- ---- 1.544 -.085 1.629 1825 ---- ---- ---- ---- 1.605 -.088 1.693 1850 ---- ---- ---- ---- 1.670 -.090 1.760 1875 ---- ---- ---- ---- 1.738 -.093 1.831 1900 ---- ---- ---- ---- 1.809 -.097 1.906 1925 ---- ---- ---- ---- 1.885 -.100 1.985 1950 ---- ---- ---- ---- 1.965 -.103 2.068 1975 ---- ---- ---- ---- 2.049 -.107 2.156 2000 ---- ---- ---- ---- 2.137 -.110 2.247 2025 ---- ---- ---- ---- 2.228 -.114 2.342 2050 ---- ---- ---- ---- 2.324 -.118 2.442 2075 ---- ---- ---- ---- 2.424 -.121 2.545 2100 ---- ---- ---- ---- 2.528 -.124 2.652 2125 ---- ---- ---- ---- 2.635 -.128 2.763 2150 ---- ---- ---- ---- 2.747 -.131 2.878 2175 ---- ---- ---- ---- 2.861 -.136 2.997 2200 ---- ---- ---- ---- 2.980 -.139 3.119 2225 ---- ---- ---- ---- 3.101 -.143 3.244 2250 ---- ---- ---- ---- 3.226 -.146 3.372 2275 ---- ---- ---- ---- 3.354 -.149 3.503 2300 ---- ---- ---- ---- 3.484 -.154 3.638 2325 ---- ---- ---- ---- 3.618 -.157 3.775 2350 ---- ---- ---- ---- 3.754 -.160 3.914 2375 ---- ---- ---- ---- 3.892 -.164 4.056 2400 ---- ---- ---- ---- 4.032 -.168 4.200 2425 ---- ---- ---- ---- 4.175 -.171 4.346 2450 ---- ---- ---- ---- 4.320 -.174 4.494 2475 ---- ---- ---- ---- 4.467 -.178 4.645 2500 ---- ---- ---- ---- 4.617 -.181 4.798 2525 ---- ---- ---- ---- 4.769 -.184 4.953 2550 ---- ---- ---- ---- 4.923 -.187 5.110 2575 ---- ---- ---- ---- 5.079 -.190 5.269 2600 ---- ---- ---- ---- 5.237 -.194 5.431 2625 ---- ---- ---- ---- 5.398 -.197 5.595 2650 ---- ---- ---- ---- 5.561 -.200 5.761 2675 ---- ---- ---- ---- 5.725 -.204 5.929 2700 ---- ---- ---- ---- 5.893 -.206 6.099 2725 ---- ---- ---- ---- 6.062 -.209 6.271 2750 ---- ---- ---- ---- 6.233 -.212 6.445 2775 ---- ---- ---- ---- 6.407 -.215 6.622 2800 ---- ---- ---- ---- 6.582 -.218 6.800 2825 ---- ---- ---- ---- 6.759 -.221 6.980 2850 ---- ---- ---- ---- 6.939 -.223 7.162 2875 ---- ---- ---- ---- 7.120 -.226 7.346 2900 ---- ---- ---- ---- 7.303 -.229 7.532 2925 ---- ---- ---- ---- 7.488 -.231 7.719 2950 ---- ---- ---- ---- 7.674 -.234 7.908 2975 ---- ---- ---- ---- 7.863 -.236 8.099 3000 ---- ---- ---- ---- 8.052 -.239 8.291 3025 ---- ---- ---- ---- 8.244 -.241 8.485 3050 ---- ---- ---- ---- 8.436 -.244 8.680 3075 ---- ---- ---- ---- 8.631 -.246 8.877 3100 ---- ---- ---- ---- 8.826 -.249 9.075 3125 ---- ---- ---- ---- 9.023 -.251 9.274 3150 ---- ---- ---- ---- 9.222 -.253 9.475 3175 ---- ---- ---- ---- 9.421 -.255 9.676 3200 ---- ---- ---- ---- 9.622 -.257 9.879 3225 ---- ---- ---- ---- 9.823 -.260 10.083 3250 ---- ---- ---- ---- 10.026 -.262 10.288 3275 ---- ---- ---- ---- 10.230 -.263 10.493 3300 ---- ---- ---- ---- 10.434 -.266 10.700 3325 ---- ---- ---- ---- 10.640 -.267 10.907 3350 ---- ---- ---- ---- 10.846 -.269 11.115 3375 ---- ---- ---- ---- 11.053 -.271 11.324 3400 ---- ---- ---- ---- 11.260 -.274 11.534 3425 ---- ---- ---- ---- 11.469 -.275 11.744 3450 ---- ---- ---- ---- 11.677 -.277 11.954 3475 ---- ---- ---- ---- 11.886 -.279 12.165 3500 ---- ---- ---- ---- 12.096 -.280 12.376 3525 ---- ---- ---- ---- 12.306 -.282 12.588 3550 ---- ---- ---- ---- 12.516 -.284 12.800 3575 ---- ---- ---- ---- 12.727 -.285 13.012 3600 ---- ---- ---- ---- 12.938 -.287 13.225 3625 ---- ---- ---- ---- 13.149 -.289 13.438 3650 ---- ---- ---- ---- 13.360 -.291 13.651 3675 ---- ---- ---- ---- 13.572 -.292 13.864 3700 ---- ---- ---- ---- 13.784 -.294 14.078 3725 ---- ---- ---- ---- 13.996 -.296 14.292 3750 ---- ---- ---- ---- 14.209 -.297 14.506 3775 ---- ---- ---- ---- 14.422 -.299 14.721 3800 ---- ---- ---- ---- 14.635 -.301 14.936 3825 ---- ---- ---- ---- 14.849 -.302 15.151 3850 ---- ---- ---- ---- 15.063 -.304 15.367 3875 ---- ---- ---- ---- 15.277 -.306 15.583 3900 ---- ---- ---- ---- 15.492 -.308 15.800 3925 ---- ---- ---- ---- 15.708 -.309 16.017 3950 ---- ---- ---- ---- 15.923 -.311 16.234 3975 ---- ---- ---- ---- 16.140 -.312 16.452 4000 ---- ---- ---- ---- 16.356 -.314 16.670 4025 ---- ---- ---- ---- 16.573 -.316 16.889 4050 ---- ---- ---- ---- 16.791 -.317 17.108 4075 ---- ---- ---- ---- 17.009 -.318 17.327 4100 ---- ---- ---- ---- 17.228 -.319 17.547 4125 ---- ---- ---- ---- 17.447 -.321 17.768 925 ---- ---- ---- ---- .369 -.019 .388 950 ---- ---- ---- ---- .391 -.021 .412 975 ---- ---- ---- ---- .415 -.021 .436 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .698 -.028 .726 1050 ---- ---- ---- ---- .729 -.029 .758 1075 ---- ---- ---- ---- .760 -.031 .791 1100 ---- ---- ---- ---- .792 -.032 .824 1125 ---- ---- ---- ---- .825 -.033 .858 1150 ---- ---- ---- ---- .857 -.035 .892 1175 ---- ---- ---- ---- .890 -.036 .926 1200 ---- ---- ---- ---- .923 -.038 .961 1225 ---- ---- ---- ---- .956 -.039 .995 1250 ---- ---- ---- ---- .990 -.041 1.031 1275 ---- ---- ---- ---- 1.024 -.042 1.066 1300 ---- ---- ---- ---- 1.058 -.044 1.102 1325 ---- ---- ---- ---- 1.093 -.045 1.138 1350 ---- ---- ---- ---- 1.127 -.047 1.174 1375 ---- ---- ---- ---- 1.162 -.049 1.211 1400 ---- ---- ---- ---- 1.197 -.050 1.247 1425 ---- ---- ---- ---- 1.232 -.052 1.284 1450 ---- ---- ---- ---- 1.268 -.054 1.322 1475 ---- ---- ---- ---- 1.304 -.055 1.359 1500 ---- ---- ---- ---- 1.340 -.057 1.397 1525 ---- ---- ---- ---- 1.376 -.059 1.435 1550 ---- ---- ---- ---- 1.412 -.061 1.473 1575 ---- ---- ---- ---- 1.448 -.063 1.511 1600 ---- ---- ---- ---- 1.485 -.065 1.550 1625 ---- ---- ---- ---- 1.523 -.066 1.589 1650 ---- ---- ---- ---- 1.561 -.069 1.630 1675 ---- ---- ---- ---- 1.600 -.071 1.671 1700 ---- ---- ---- ---- 1.641 -.073 1.714 1725 ---- ---- ---- ---- 1.683 -.075 1.758 1750 ---- ---- ---- ---- 1.727 -.077 1.804 1775 ---- ---- ---- ---- 1.773 -.079 1.852 1800 ---- ---- ---- ---- 1.821 -.082 1.903 1825 ---- ---- ---- ---- 1.872 -.085 1.957 1850 ---- ---- ---- ---- 1.927 -.087 2.014 1875 ---- ---- ---- ---- 1.985 -.089 2.074 1900 ---- ---- ---- ---- 2.046 -.093 2.139 1925 ---- ---- ---- ---- 2.112 -.095 2.207 1950 ---- ---- ---- ---- 2.181 -.098 2.279 1975 ---- ---- ---- ---- 2.254 -.101 2.355 2000 ---- ---- ---- ---- 2.332 -.104 2.436 2025 ---- ---- ---- ---- 2.414 -.107 2.521 2050 ---- ---- ---- ---- 2.501 -.109 2.610 2075 ---- ---- ---- ---- 2.592 -.113 2.705 2100 ---- ---- ---- ---- 2.688 -.115 2.803 2125 ---- ---- ---- ---- 2.788 -.119 2.907 2150 ---- ---- ---- ---- 2.893 -.122 3.015 2175 ---- ---- ---- ---- 3.002 -.125 3.127 2200 ---- ---- ---- ---- 3.115 -.128 3.243 2225 ---- ---- ---- ---- 3.232 -.132 3.364 2250 ---- ---- ---- ---- 3.353 -.135 3.488 2275 ---- ---- ---- ---- 3.478 -.138 3.616 2300 ---- ---- ---- ---- 3.606 -.142 3.748 2325 ---- ---- ---- ---- 3.738 -.144 3.882 2350 ---- ---- ---- ---- 3.873 -.147 4.020 2375 ---- ---- ---- ---- 4.011 -.150 4.161 2400 ---- ---- ---- ---- 4.151 -.154 4.305 2425 ---- ---- ---- ---- 4.294 -.156 4.450 2450 ---- ---- ---- ---- 4.439 -.159 4.598 2475 ---- ---- ---- ---- 4.586 -.162 4.748 2500 ---- ---- ---- ---- 4.734 -.166 4.900 2525 ---- ---- ---- ---- 4.885 -.169 5.054 2550 ---- ---- ---- ---- 5.038 -.171 5.209 2575 ---- ---- ---- ---- 5.192 -.175 5.367 2600 ---- ---- ---- ---- 5.349 -.177 5.526 2625 ---- ---- ---- ---- 5.508 -.179 5.687 2650 ---- ---- ---- ---- 5.668 -.183 5.851 2675 ---- ---- ---- ---- 5.831 -.185 6.016 2700 ---- ---- ---- ---- 5.995 -.188 6.183 2725 ---- ---- ---- ---- 6.162 -.191 6.353 2750 ---- ---- ---- ---- 6.331 -.193 6.524 2775 ---- ---- ---- ---- 6.502 -.196 6.698 2800 ---- ---- ---- ---- 6.674 -.199 6.873 2825 ---- ---- ---- ---- 6.849 -.201 7.050 2850 ---- ---- ---- ---- 7.026 -.204 7.230 2875 ---- ---- ---- ---- 7.205 -.206 7.411 2900 ---- ---- ---- ---- 7.386 -.209 7.595 2925 ---- ---- ---- ---- 7.569 -.211 7.780 2950 ---- ---- ---- ---- 7.754 -.213 7.967 2975 ---- ---- ---- ---- 7.940 -.215 8.155 3000 ---- ---- ---- ---- 8.128 -.218 8.346 3025 ---- ---- ---- ---- 8.318 -.219 8.537 3050 ---- ---- ---- ---- 8.509 -.222 8.731 3075 ---- ---- ---- ---- 8.702 -.223 8.925 3100 ---- ---- ---- ---- 8.896 -.225 9.121 3125 ---- ---- ---- ---- 9.091 -.228 9.319 3150 ---- ---- ---- ---- 9.288 -.229 9.517 3175 ---- ---- ---- ---- 9.485 -.232 9.717 3200 ---- ---- ---- ---- 9.684 -.234 9.918 3225 ---- ---- ---- ---- 9.884 -.236 10.120 3250 ---- ---- ---- ---- 10.085 -.238 10.323 3275 ---- ---- ---- ---- 10.287 -.240 10.527 3300 ---- ---- ---- ---- 10.490 -.241 10.731 3325 ---- ---- ---- ---- 10.694 -.243 10.937 3350 ---- ---- ---- ---- 10.899 -.245 11.144 3375 ---- ---- ---- ---- 11.105 -.246 11.351 3400 ---- ---- ---- ---- 11.312 -.248 11.560 3425 ---- ---- ---- ---- 11.519 -.250 11.769 3450 ---- ---- ---- ---- 11.728 -.251 11.979 3475 ---- ---- ---- ---- 11.937 -.253 12.190 3500 ---- ---- ---- ---- 12.147 -.255 12.402 3525 ---- ---- ---- ---- 12.358 -.256 12.614 3550 ---- ---- ---- ---- 12.570 -.257 12.827 3575 ---- ---- ---- ---- 12.782 -.259 13.041 3600 ---- ---- ---- ---- 12.995 -.261 13.256 3625 ---- ---- ---- ---- 13.209 -.262 13.471 3650 ---- ---- ---- ---- 13.424 -.263 13.687 3675 ---- ---- ---- ---- 13.639 -.265 13.904 3700 ---- ---- ---- ---- 13.855 -.266 14.121 3725 ---- ---- ---- ---- 14.072 -.267 14.339 3750 ---- ---- ---- ---- 14.289 -.269 14.558 3775 ---- ---- ---- ---- 14.507 -.270 14.777 3800 ---- ---- ---- ---- 14.726 -.271 14.997 3825 ---- ---- ---- ---- 14.945 -.273 15.218 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .852 -.030 .882 1050 ---- ---- ---- ---- .887 -.031 .918 1075 ---- ---- ---- ---- .922 -.032 .954 1100 ---- ---- ---- ---- .957 -.034 .991 1125 ---- ---- ---- ---- .993 -.035 1.028 1150 ---- ---- ---- ---- 1.029 -.036 1.065 1175 ---- ---- ---- ---- 1.065 -.038 1.103 1200 ---- ---- ---- ---- 1.101 -.039 1.140 1225 ---- ---- ---- ---- 1.137 -.041 1.178 1250 ---- ---- ---- ---- 1.173 -.043 1.216 1275 ---- ---- ---- ---- 1.210 -.044 1.254 1300 ---- ---- ---- ---- 1.247 -.045 1.292 1325 ---- ---- ---- ---- 1.284 -.047 1.331 1350 ---- ---- ---- ---- 1.321 -.048 1.369 1375 ---- ---- ---- ---- 1.358 -.050 1.408 1400 ---- ---- ---- ---- 1.395 -.052 1.447 1425 ---- ---- ---- ---- 1.432 -.054 1.486 1450 ---- ---- ---- ---- 1.469 -.056 1.525 1475 ---- ---- ---- ---- 1.507 -.057 1.564 1500 ---- ---- ---- ---- 1.544 -.059 1.603 1525 ---- ---- ---- ---- 1.582 -.060 1.642 1550 ---- ---- ---- ---- 1.620 -.062 1.682 1575 ---- ---- ---- ---- 1.657 -.065 1.722 1600 ---- ---- ---- ---- 1.695 -.066 1.761 1625 ---- ---- ---- ---- 1.734 -.068 1.802 1650 ---- ---- ---- ---- 1.773 -.070 1.843 1675 ---- ---- ---- ---- 1.814 -.072 1.886 1700 ---- ---- ---- ---- 1.856 -.074 1.930 1725 ---- ---- ---- ---- 1.899 -.076 1.975 1750 ---- ---- ---- ---- 1.945 -.078 2.023 1775 ---- ---- ---- ---- 1.993 -.081 2.074 1800 ---- ---- ---- ---- 2.044 -.083 2.127 1825 ---- ---- ---- ---- 2.098 -.085 2.183 1850 ---- ---- ---- ---- 2.156 -.088 2.244 1875 ---- ---- ---- ---- 2.218 -.090 2.308 1900 ---- ---- ---- ---- 2.284 -.092 2.376 1925 ---- ---- ---- ---- 2.354 -.095 2.449 1950 ---- ---- ---- ---- 2.428 -.098 2.526 1975 ---- ---- ---- ---- 2.506 -.100 2.606 2000 ---- ---- ---- ---- 2.588 -.103 2.691 2025 ---- ---- ---- ---- 2.674 -.106 2.780 2050 ---- ---- ---- ---- 2.764 -.109 2.873 2075 ---- ---- ---- ---- 2.858 -.112 2.970 2100 ---- ---- ---- ---- 2.956 -.115 3.071 2125 ---- ---- ---- ---- 3.057 -.118 3.175 2150 ---- ---- ---- ---- 3.163 -.120 3.283 2175 ---- ---- ---- ---- 3.272 -.124 3.396 2200 ---- ---- ---- ---- 3.385 -.126 3.511 2225 ---- ---- ---- ---- 3.502 -.129 3.631 2250 ---- ---- ---- ---- 3.622 -.132 3.754 2275 ---- ---- ---- ---- 3.746 -.135 3.881 2300 ---- ---- ---- ---- 3.874 -.138 4.012 2325 ---- ---- ---- ---- 4.005 -.141 4.146 2350 ---- ---- ---- ---- 4.140 -.144 4.284 2375 ---- ---- ---- ---- 4.278 -.146 4.424 2400 ---- ---- ---- ---- 4.419 -.149 4.568 2425 ---- ---- ---- ---- 4.563 -.153 4.716 2450 ---- ---- ---- ---- 4.711 -.155 4.866 2475 ---- ---- ---- ---- 4.861 -.158 5.019 2500 ---- ---- ---- ---- 5.014 -.161 5.175 2525 ---- ---- ---- ---- 5.170 -.163 5.333 2550 ---- ---- ---- ---- 5.327 -.166 5.493 2575 ---- ---- ---- ---- 5.486 -.169 5.655 2600 ---- ---- ---- ---- 5.647 -.171 5.818 2625 ---- ---- ---- ---- 5.809 -.174 5.983 2650 ---- ---- ---- ---- 5.972 -.176 6.148 2675 ---- ---- ---- ---- 6.136 -.178 6.314 2700 ---- ---- ---- ---- 6.300 -.181 6.481 2725 ---- ---- ---- ---- 6.465 -.184 6.649 2750 ---- ---- ---- ---- 6.632 -.186 6.818 2775 ---- ---- ---- ---- 6.800 -.189 6.989 2800 ---- ---- ---- ---- 6.970 -.191 7.161 2825 ---- ---- ---- ---- 7.142 -.193 7.335 2850 ---- ---- ---- ---- 7.316 -.195 7.511 2875 ---- ---- ---- ---- 7.492 -.198 7.690 2900 ---- ---- ---- ---- 7.671 -.200 7.871 2925 ---- ---- ---- ---- 7.851 -.202 8.053 2950 ---- ---- ---- ---- 8.034 -.204 8.238 2975 ---- ---- ---- ---- 8.218 -.206 8.424 3000 ---- ---- ---- ---- 8.404 -.209 8.613 3025 ---- ---- ---- ---- 8.593 -.210 8.803 3050 ---- ---- ---- ---- 8.782 -.213 8.995 3075 ---- ---- ---- ---- 8.974 -.215 9.189 3100 ---- ---- ---- ---- 9.167 -.217 9.384 3125 ---- ---- ---- ---- 9.362 -.219 9.581 3150 ---- ---- ---- ---- 9.559 -.220 9.779 3175 ---- ---- ---- ---- 9.756 -.222 9.978 3200 ---- ---- ---- ---- 9.956 -.223 10.179 3225 ---- ---- ---- ---- 10.156 -.226 10.382 3250 ---- ---- ---- ---- 10.358 -.227 10.585 3275 ---- ---- ---- ---- 10.561 -.229 10.790 3300 ---- ---- ---- ---- 10.766 -.230 10.996 3325 ---- ---- ---- ---- 10.971 -.232 11.203 3350 ---- ---- ---- ---- 11.177 -.234 11.411 3375 ---- ---- ---- ---- 11.385 -.235 11.620 3400 ---- ---- ---- ---- 11.593 -.237 11.830 3425 ---- ---- ---- ---- 11.802 -.238 12.040 3450 ---- ---- ---- ---- 12.012 -.240 12.252 3475 ---- ---- ---- ---- 12.223 -.241 12.464 3500 ---- ---- ---- ---- 12.434 -.243 12.677 3525 ---- ---- ---- ---- 12.647 -.244 12.891 3550 ---- ---- ---- ---- 12.860 -.245 13.105 3575 ---- ---- ---- ---- 13.074 -.246 13.320 3600 ---- ---- ---- ---- 13.288 -.248 13.536 3625 ---- ---- ---- ---- 13.504 -.249 13.753 3650 ---- ---- ---- ---- 13.720 -.250 13.970 3675 ---- ---- ---- ---- 13.936 -.252 14.188 3700 ---- ---- ---- ---- 14.154 -.253 14.407 3725 ---- ---- ---- ---- 14.372 -.254 14.626 3750 ---- ---- ---- ---- 14.590 -.256 14.846 3775 ---- ---- ---- ---- 14.810 -.256 15.066 3800 ---- ---- ---- ---- 15.030 -.257 15.287 3825 ---- ---- ---- ---- 15.250 -.259 15.509 3850 ---- ---- ---- ---- 15.471 -.260 15.731 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.039 -.032 1.071 1050 ---- ---- ---- ---- 1.078 -.033 1.111 1075 ---- ---- ---- ---- 1.117 -.034 1.151 1100 ---- ---- ---- ---- 1.156 -.035 1.191 1125 ---- ---- ---- ---- 1.195 -.037 1.232 1150 ---- ---- ---- ---- 1.234 -.038 1.272 1175 ---- ---- ---- ---- 1.273 -.040 1.313 1200 ---- ---- ---- ---- 1.312 -.041 1.353 1225 ---- ---- ---- ---- 1.351 -.043 1.394 1250 ---- ---- ---- ---- 1.391 -.044 1.435 1275 ---- ---- ---- ---- 1.430 -.045 1.475 1300 ---- ---- ---- ---- 1.469 -.047 1.516 1325 ---- ---- ---- ---- 1.508 -.049 1.557 1350 ---- ---- ---- ---- 1.548 -.050 1.598 1375 ---- ---- ---- ---- 1.587 -.051 1.638 1400 ---- ---- ---- ---- 1.626 -.053 1.679 1425 ---- ---- ---- ---- 1.665 -.055 1.720 1450 ---- ---- ---- ---- 1.704 -.057 1.761 1475 ---- ---- ---- ---- 1.743 -.058 1.801 1500 ---- ---- ---- ---- 1.782 -.060 1.842 1525 ---- ---- ---- ---- 1.821 -.061 1.882 1550 ---- ---- ---- ---- 1.860 -.063 1.923 1575 ---- ---- ---- ---- 1.899 -.065 1.964 1600 ---- ---- ---- ---- 1.938 -.066 2.004 1625 ---- ---- ---- ---- 1.977 -.069 2.046 1650 ---- ---- ---- ---- 2.017 -.071 2.088 1675 ---- ---- ---- ---- 2.058 -.073 2.131 1700 ---- ---- ---- ---- 2.101 -.074 2.175 1725 ---- ---- ---- ---- 2.145 -.077 2.222 1750 ---- ---- ---- ---- 2.192 -.078 2.270 1775 ---- ---- ---- ---- 2.241 -.080 2.321 1800 ---- ---- ---- ---- 2.293 -.082 2.375 1825 ---- ---- ---- ---- 2.348 -.085 2.433 1850 ---- ---- ---- ---- 2.407 -.087 2.494 1875 ---- ---- ---- ---- 2.470 -.090 2.560 1900 ---- ---- ---- ---- 2.538 -.092 2.630 1925 ---- ---- ---- ---- 2.610 -.094 2.704 1950 ---- ---- ---- ---- 2.686 -.097 2.783 1975 ---- ---- ---- ---- 2.767 -.099 2.866 2000 ---- ---- ---- ---- 2.851 -.103 2.954 2025 ---- ---- ---- ---- 2.941 -.104 3.045 2050 ---- ---- ---- ---- 3.034 -.107 3.141 2075 ---- ---- ---- ---- 3.131 -.110 3.241 2100 ---- ---- ---- ---- 3.233 -.113 3.346 2125 ---- ---- ---- ---- 3.339 -.115 3.454 2150 ---- ---- ---- ---- 3.448 -.118 3.566 2175 ---- ---- ---- ---- 3.561 -.121 3.682 2200 ---- ---- ---- ---- 3.679 -.123 3.802 2225 ---- ---- ---- ---- 3.799 -.126 3.925 2250 ---- ---- ---- ---- 3.924 -.128 4.052 2275 ---- ---- ---- ---- 4.052 -.131 4.183 2300 ---- ---- ---- ---- 4.183 -.134 4.317 2325 ---- ---- ---- ---- 4.317 -.137 4.454 2350 ---- ---- ---- ---- 4.454 -.140 4.594 2375 ---- ---- ---- ---- 4.594 -.142 4.736 2400 ---- ---- ---- ---- 4.737 -.145 4.882 2425 ---- ---- ---- ---- 4.883 -.146 5.029 2450 ---- ---- ---- ---- 5.030 -.149 5.179 2475 ---- ---- ---- ---- 5.180 -.152 5.332 2500 ---- ---- ---- ---- 5.332 -.154 5.486 2525 ---- ---- ---- ---- 5.485 -.157 5.642 2550 ---- ---- ---- ---- 5.641 -.160 5.801 2575 ---- ---- ---- ---- 5.799 -.162 5.961 2600 ---- ---- ---- ---- 5.959 -.164 6.123 2625 ---- ---- ---- ---- 6.122 -.166 6.288 2650 ---- ---- ---- ---- 6.286 -.168 6.454 2675 ---- ---- ---- ---- 6.452 -.171 6.623 2700 ---- ---- ---- ---- 6.620 -.173 6.793 2725 ---- ---- ---- ---- 6.790 -.175 6.965 2750 ---- ---- ---- ---- 6.962 -.178 7.140 2775 ---- ---- ---- ---- 7.136 -.180 7.316 2800 ---- ---- ---- ---- 7.312 -.182 7.494 2825 ---- ---- ---- ---- 7.491 -.183 7.674 2850 ---- ---- ---- ---- 7.671 -.186 7.857 2875 ---- ---- ---- ---- 7.853 -.188 8.041 2900 ---- ---- ---- ---- 8.037 -.190 8.227 2925 ---- ---- ---- ---- 8.223 -.191 8.414 2950 ---- ---- ---- ---- 8.410 -.194 8.604 2975 ---- ---- ---- ---- 8.599 -.195 8.794 3000 ---- ---- ---- ---- 8.789 -.198 8.987 3025 ---- ---- ---- ---- 8.981 -.199 9.180 3050 ---- ---- ---- ---- 9.174 -.201 9.375 3075 ---- ---- ---- ---- 9.368 -.203 9.571 3100 ---- ---- ---- ---- 9.563 -.204 9.767 3125 ---- ---- ---- ---- 9.759 -.206 9.965 3150 ---- ---- ---- ---- 9.956 -.208 10.164 3175 ---- ---- ---- ---- 10.154 -.209 10.363 3200 ---- ---- ---- ---- 10.353 -.211 10.564 3225 ---- ---- ---- ---- 10.553 -.212 10.765 3250 ---- ---- ---- ---- 10.754 -.214 10.968 3275 ---- ---- ---- ---- 10.956 -.215 11.171 3300 ---- ---- ---- ---- 11.158 -.217 11.375 3325 ---- ---- ---- ---- 11.362 -.218 11.580 3350 ---- ---- ---- ---- 11.566 -.220 11.786 3375 ---- ---- ---- ---- 11.771 -.221 11.992 3400 ---- ---- ---- ---- 11.977 -.223 12.200 3425 ---- ---- ---- ---- 12.184 -.224 12.408 3450 ---- ---- ---- ---- 12.392 -.225 12.617 3475 ---- ---- ---- ---- 12.600 -.227 12.827 3500 ---- ---- ---- ---- 12.809 -.229 13.038 3525 ---- ---- ---- ---- 13.019 -.230 13.249 3550 ---- ---- ---- ---- 13.230 -.231 13.461 3575 ---- ---- ---- ---- 13.442 -.232 13.674 3600 ---- ---- ---- ---- 13.654 -.233 13.887 3625 ---- ---- ---- ---- 13.867 -.234 14.101 3650 ---- ---- ---- ---- 14.080 -.236 14.316 3675 ---- ---- ---- ---- 14.294 -.237 14.531 3700 ---- ---- ---- ---- 14.509 -.238 14.747 3725 ---- ---- ---- ---- 14.725 -.239 14.964 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.122 -.071 2.193 1700 ---- ---- ---- ---- 2.188 -.073 2.261 1725 ---- ---- ---- ---- 2.255 -.075 2.330 1750 ---- ---- ---- ---- 2.322 -.078 2.400 1775 ---- ---- ---- ---- 2.391 -.080 2.471 1800 ---- ---- ---- ---- 2.461 -.082 2.543 1825 ---- ---- ---- ---- 2.531 -.085 2.616 1850 ---- ---- ---- ---- 2.603 -.086 2.689 1875 ---- ---- ---- ---- 2.675 -.089 2.764 1900 ---- ---- ---- ---- 2.748 -.091 2.839 1925 ---- ---- ---- ---- 2.822 -.094 2.916 1950 ---- ---- ---- ---- 2.899 -.096 2.995 1975 ---- ---- ---- ---- 2.977 -.098 3.075 2000 ---- ---- ---- ---- 3.058 -.101 3.159 2025 ---- ---- ---- ---- 3.143 -.103 3.246 2050 ---- ---- ---- ---- 3.231 -.105 3.336 2075 ---- ---- ---- ---- 3.323 -.108 3.431 2100 ---- ---- ---- ---- 3.420 -.111 3.531 2125 ---- ---- ---- ---- 3.522 -.114 3.636 2150 ---- ---- ---- ---- 3.629 -.116 3.745 2175 ---- ---- ---- ---- 3.741 -.118 3.859 2200 ---- ---- ---- ---- 3.856 -.121 3.977 2225 ---- ---- ---- ---- 3.977 -.123 4.100 2250 ---- ---- ---- ---- 4.101 -.126 4.227 2275 ---- ---- ---- ---- 4.229 -.128 4.357 2300 ---- ---- ---- ---- 4.361 -.131 4.492 2325 ---- ---- ---- ---- 4.496 -.134 4.630 2350 ---- ---- ---- ---- 4.635 -.136 4.771 2375 ---- ---- ---- ---- 4.777 -.138 4.915 2400 ---- ---- ---- ---- 4.922 -.140 5.062 2425 ---- ---- ---- ---- 5.069 -.143 5.212 2450 ---- ---- ---- ---- 5.218 -.146 5.364 2475 ---- ---- ---- ---- 5.370 -.147 5.517 2500 ---- ---- ---- ---- 5.523 -.150 5.673 2525 ---- ---- ---- ---- 5.678 -.152 5.830 2550 ---- ---- ---- ---- 5.835 -.154 5.989 2575 ---- ---- ---- ---- 5.993 -.157 6.150 2600 ---- ---- ---- ---- 6.154 -.159 6.313 2625 ---- ---- ---- ---- 6.316 -.161 6.477 2650 ---- ---- ---- ---- 6.480 -.164 6.644 2675 ---- ---- ---- ---- 6.647 -.165 6.812 2700 ---- ---- ---- ---- 6.815 -.168 6.983 2725 ---- ---- ---- ---- 6.985 -.170 7.155 2750 ---- ---- ---- ---- 7.158 -.171 7.329 2775 ---- ---- ---- ---- 7.332 -.174 7.506 2800 ---- ---- ---- ---- 7.508 -.176 7.684 2825 ---- ---- ---- ---- 7.687 -.177 7.864 2850 ---- ---- ---- ---- 7.867 -.180 8.047 2875 ---- ---- ---- ---- 8.050 -.181 8.231 2900 ---- ---- ---- ---- 8.234 -.183 8.417 2925 ---- ---- ---- ---- 8.420 -.185 8.605 2950 ---- ---- ---- ---- 8.608 -.187 8.795 2975 ---- ---- ---- ---- 8.797 -.189 8.986 3000 ---- ---- ---- ---- 8.988 -.190 9.178 3025 ---- ---- ---- ---- 9.180 -.192 9.372 3050 ---- ---- ---- ---- 9.374 -.193 9.567 3075 ---- ---- ---- ---- 9.568 -.196 9.764 3100 ---- ---- ---- ---- 9.764 -.197 9.961 3125 ---- ---- ---- ---- 9.961 -.198 10.159 3150 ---- ---- ---- ---- 10.159 -.200 10.359 3175 ---- ---- ---- ---- 10.357 -.202 10.559 3200 ---- ---- ---- ---- 10.557 -.203 10.760 3225 ---- ---- ---- ---- 10.757 -.205 10.962 3250 ---- ---- ---- ---- 10.959 -.206 11.165 3275 ---- ---- ---- ---- 11.161 -.207 11.368 3300 ---- ---- ---- ---- 11.364 -.209 11.573 3325 ---- ---- ---- ---- 11.568 -.210 11.778 3350 ---- ---- ---- ---- 11.773 -.211 11.984 3375 ---- ---- ---- ---- 11.979 -.212 12.191 3400 ---- ---- ---- ---- 12.185 -.214 12.399 3425 ---- ---- ---- ---- 12.392 -.216 12.608 3450 ---- ---- ---- ---- 12.600 -.217 12.817 3475 ---- ---- ---- ---- 12.809 -.218 13.027 3500 ---- ---- ---- ---- 13.019 -.219 13.238 3525 ---- ---- ---- ---- 13.229 -.221 13.450 3550 ---- ---- ---- ---- 13.440 -.222 13.662 3575 ---- ---- ---- ---- 13.652 -.223 13.875 3600 ---- ---- ---- ---- 13.865 -.224 14.089 3625 ---- ---- ---- ---- 14.078 -.225 14.303 3650 ---- ---- ---- ---- 14.292 -.226 14.518 3675 ---- ---- ---- ---- 14.507 -.227 14.734 3700 ---- ---- ---- ---- 14.722 -.228 14.950 3725 ---- ---- ---- ---- 14.938 -.229 15.167 3750 ---- ---- ---- ---- 15.154 -.231 15.385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2625 1951 31745 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.504 ---- ---- 1875 ---- ---- ---- ---- 5.254 +.520 4.734 1900 ---- ---- ---- ---- 5.005 +.519 4.486 1925 ---- ---- ---- ---- 4.756 +.517 4.239 1950 ---- ---- ---- ---- 4.508 +.515 3.993 1975 ---- ---- ---- ---- 4.261 +.513 3.748 2000 ---- ---- ---- ---- 4.014 +.509 3.505 2025 ---- ---- ---- ---- 3.769 +.505 3.264 2050 ---- ---- ---- ---- 3.524 +.499 3.025 2075 ---- 3.196B ---- 3.196B 3.282 +.493 2.789 2100 ---- 3.211B ---- 3.205B 3.042 +.485 2.557 2125 ---- 3.109B ---- 3.109B 2.804 +.474 2.330 2150 ---- 2.872B ---- 2.872B 2.571 +.461 2.110 2175 ---- 2.637B ---- 2.637B 2.343 +.446 1.897 2200 ---- 2.411B ---- 2.411B 2.120 +.427 1.693 2225 ---- 2.188B ---- 2.186B 1.905 +.406 1.499 2250 ---- 1.972B ---- 1.972B 1.699 +.381 1.318 2255 ---- ---- ---- ---- 1.658 ---- ---- 2260 ---- ---- ---- ---- 1.619 ---- ---- 2265 ---- ---- ---- ---- 1.579 +.364 1.215 2270 ---- ---- ---- ---- 1.541 +.359 1.182 2275 ---- 1.765B ---- 1.765B 1.502 +.352 1.150 2280 ---- ---- ---- ---- 1.464 +.346 1.118 2285 ---- ---- ---- ---- 1.427 +.341 1.086 2290 ---- ---- ---- ---- 1.390 +.335 1.055 2295 ---- ---- ---- ---- 1.353 +.328 1.025 2300 ---- 1.568B ---- 1.568B 1.317 +.321 .996 2305 ---- ---- ---- ---- 1.282 +.315 .967 2310 ---- ---- ---- ---- 1.247 +.309 .938 2315 ---- ---- ---- ---- 1.213 +.303 .910 2320 ---- ---- ---- ---- 1.179 +.296 .883 2325 ---- 1.382B ---- 1.382B 1.145 +.289 .856 2330 ---- .949B ---- .949B 1.113 +.283 .830 2335 ---- .949B ---- .949B 1.080 +.275 .805 2340 ---- .962B ---- .962B 1.049 +.269 .780 2345 ---- .966B ---- .966B 1.018 +.263 .755 2350 ---- 1.209B ---- 1.209B .987 +.255 .732 2355 ---- .975B ---- .974B .957 +.248 .709 2360 ---- .955B ---- .944B .928 +.242 .686 2365 ---- .979B ---- .979B .899 +.235 .664 2370 ---- .987B ---- .984B .871 +.228 .643 2375 ---- 1.050B ---- 1.050B .844 +.222 .622 2380 ---- .936B ---- .936B .817 +.215 .602 2385 ---- .960B ---- .960B .790 +.208 .582 2390 ---- .960B ---- .960B .765 +.202 2 .563 2395 ---- .933B ---- .933B .740 +.196 .544 2400 ---- .905B ---- .905B .715 +.189 1 .526 1 1 2405 ---- .877B ---- .877B .691 +.182 .509 2410 ---- .851B ---- .851B .668 +.176 .492 2415 ---- .825B ---- .825B .645 +.170 .475 2420 ---- .800B ---- .800B .623 +.164 .459 2425 ---- .775B ---- .775B .601 +.158 .443 2430 ---- .751B ---- .750B .581 +.153 .428 2435 ---- .727B ---- .727B .560 +.146 .414 2440 .531 .704B .531 .511A .540 +.140 2 .400 2445 .513 .681B .511 .491A .521 +.135 6 .386 1 1 2450 ---- .659B ---- .659B .502 +.129 .373 2455 ---- .637B ---- .637B .484 +.124 .360 2460 ---- .616B ---- .616B .467 +.120 .347 2465 ---- .596B ---- .596B .450 +.115 .335 2470 ---- .576B ---- .576B .433 +.109 .324 2475 ---- .557B ---- .557B .417 +.105 .312 2480 ---- .538B ---- .538B .402 +.101 .301 2485 ---- .519B ---- .519B .387 +.096 .291 2490 ---- .502B ---- .502B .372 +.091 .281 2495 ---- .484B ---- .484B .358 +.087 .271 2500 .423 .467B .423 .289A .345 +.084 5 .261 1 2525 ---- .390B ---- .390B .284 +.065 .219 2550 ---- .327B ---- .327B .233 +.050 .183 200 2575 ---- .271B ---- .271B .191 +.038 .153 11 11 2600 ---- .224B ---- .224B .157 +.029 2 .128 2 2 2625 ---- .185B ---- .185B .129 +.022 .107 1 1 2650 ---- .152B ---- .152B .106 +.016 .090 2675 ---- .125B ---- .125B .088 +.012 .076 22 2700 ---- .103B ---- .103B .073 +.009 1 .064 1 23 2725 ---- .085B ---- .085B .061 +.007 .054 2750 ---- .070B ---- .070B .051 +.005 .046 2775 ---- .057B ---- .057B .043 +.003 .040 2800 ---- .047B ---- .047B .037 +.003 .034 2825 ---- .038B ---- .038B .032 +.003 .029 2850 ---- .032B ---- .032B .027 +.002 .025 2875 ---- .027B ---- .027B .023 +.001 .022 2900 ---- .022B ---- .022B .020 +.001 .019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 17 262 SO1 FEB23 Silver Weekly Friday Option - Week 1 PUT 1850 ---- ---- ---- .011A .004 ---- ---- 1875 ---- ---- ---- ---- .005 -.003 .008 1900 ---- ---- ---- ---- .006 -.005 .011 1925 ---- ---- ---- ---- .008 -.006 .014 1950 ---- ---- .016A .016A .010 -.008 .018 1975 ---- ---- .018A .018A .013 -.010 .023 2000 ---- ---- .021A .021A .016 -.014 .030 2025 ---- ---- .023A .023A .020 -.019 .039 2050 ---- ---- .028A .028A .026 -.024 .050 2075 ---- ---- .035A .035A .034 -.030 .064 2100 ---- ---- .043A .043A .043 -.038 .081 2125 ---- ---- .054A .054A .056 -.048 2 .104 2150 ---- ---- .067A .067A .072 -.061 2 .133 2175 ---- ---- .084A .084A .093 -.076 .169 2 2 2200 ---- ---- .105A .105A .120 -.095 .215 2225 ---- ---- .133A .133A .155 -.116 .271 2250 ---- ---- .167A .167A .198 -.141 .339 2255 ---- ---- ---- .175A .208 ---- ---- 2260 ---- ---- ---- .183A .218 ---- ---- 2265 ---- ---- .192A .192A .228 -.158 .386 2270 ---- ---- .200A .200A .239 -.164 .403 2275 .240 .240 .210A .323B .251 -.169 1 .420 2280 ---- ---- .220A .220A .263 -.175 .438 2285 ---- ---- .230A .230A .275 -.182 .457 2290 ---- ---- .240A .240A .288 -.188 .476 2295 ---- ---- .252A .252A .302 -.193 .495 2300 .270 .270 .263A .403B .316 -.200 312 .516 5 2305 ---- ---- .275A .275A .330 -.207 .537 2310 ---- ---- .288A .288A .345 -.213 .558 7 14 2315 .311 .311 .301A .457B .360 -.220 10 .580 2320 .325 .325 .314A .475B .377 -.226 20 .603 2325 ---- ---- .328A .328A .393 -.233 .626 2330 ---- ---- .343A .343A .410 -.240 .650 2335 ---- ---- .358A .358A .428 -.246 .674 7 7 2340 ---- ---- .373A .373A .446 -.253 .699 2345 ---- ---- .393A .393A .465 -.260 .725 2350 ---- ---- .410A .410A .484 -.267 .751 2355 ---- ---- .427A .427A .504 -.273 .777 2360 ---- ---- .444A .444A .525 -.280 .805 2365 .547 .547 .462A .586B .546 -.287 12 .833 2370 ---- ---- .482A .482A .568 -.293 .861 2375 ---- ---- .501A .501A .590 -.300 .890 2380 ---- ---- .521A .521A .613 -.307 .920 2385 ---- ---- .541A .541A .637 -.313 .950 2390 ---- ---- .562A .562A .661 -.320 2 .981 2395 ---- ---- .584A .584A .686 -.326 1.012 2400 .688 .688 .606A .760B .711 -.333 7 1.044 2405 .714 .714 .629A .787B .737 -.339 3 1.076 2410 ---- ---- .652A .652A .764 -.345 1.109 2415 ---- ---- .676A .676A .791 -.351 1.142 2420 ---- ---- .700A .700A .819 -.357 1.176 2425 ---- ---- .725A .725A .847 -.364 1.211 2430 ---- ---- .751A .751A .876 -.369 1.245 2435 ---- ---- .777A .777A .905 -.376 1.281 2440 ---- ---- .804A .804A .935 -.381 1.316 2445 ---- ---- .831A .831A .966 -.387 1.353 2450 .891 1.124 .860A 1.170B .997 -.392 5 1.389 2455 ---- ---- .887A .887A 1.029 -.397 1.426 2460 ---- ---- .916A .916A 1.061 -.403 1.464 2465 ---- ---- .945A .945A 1.094 -.408 1.502 2470 ---- ---- .975A .975A 1.128 -.412 1.540 2475 ---- ---- 1.006A 1.006A 1.161 -.418 1.579 2480 ---- ---- 1.037A 1.037A 1.196 -.422 1.618 2485 ---- ---- 1.068A 1.068A 1.231 -.426 1.657 2490 ---- ---- ---- ---- 1.266 -.431 1.697 2495 ---- ---- ---- ---- 1.302 -.435 1.737 2500 ---- ---- 1.166A 1.166A 1.338 -.439 1.777 2525 ---- ---- 1.338A 1.338A 1.527 -.457 1.984 2550 ---- ---- 1.521A 1.521A 1.726 -.471 2.197 2575 ---- ---- 1.714A 1.714A 1.933 -.484 2.417 2600 ---- ---- 1.916A 1.916A 2.149 -.493 2.642 2625 ---- ---- 2.126A 2.126A 2.370 -.501 2.871 2650 ---- ---- 2.343A 2.343A 2.597 -.506 3.103 2675 ---- ---- 2.565A 2.565A 2.828 -.511 3.339 2700 ---- ---- 2.793A 2.793A 3.063 -.513 3.576 2725 ---- ---- 3.022A 3.022A 3.301 -.515 3.816 2750 ---- ---- 3.257A 3.257A 3.541 -.517 4.058 2775 ---- ---- 3.495A 3.495A 3.783 -.518 4.301 2800 ---- ---- 3.734A 3.734A 4.026 -.519 4.545 2825 ---- ---- 3.975A 3.975A 4.271 -.519 4.790 2850 ---- ---- ---- ---- 4.516 -.520 5.036 2875 ---- ---- ---- ---- 4.762 -.521 5.283 2900 ---- ---- ---- ---- 5.009 -.521 5.530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 376 16 28 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.755 +.523 5.232 1850 ---- ---- ---- ---- 5.505 +.523 4.982 1875 ---- ---- ---- ---- 5.255 +.523 4.732 1900 ---- ---- ---- ---- 5.005 +.523 4.482 1925 ---- ---- ---- ---- 4.755 +.523 4.232 1950 ---- ---- ---- ---- 4.505 +.523 3.982 1975 ---- ---- ---- ---- 4.255 +.523 3.732 2000 ---- ---- ---- ---- 4.005 +.523 3.482 2025 ---- ---- ---- ---- 3.755 +.523 3.232 2050 ---- ---- ---- ---- 3.505 +.523 2.982 2075 ---- ---- ---- ---- 3.255 +.523 2.732 2100 ---- ---- ---- ---- 3.005 +.523 2.482 2125 ---- ---- ---- ---- 2.755 +.523 2.232 2150 ---- ---- ---- ---- 2.505 +.521 1.984 2175 ---- ---- ---- ---- 2.255 +.519 1.736 1 2200 ---- ---- ---- ---- 2.005 +.516 1.489 2220 ---- ---- ---- ---- 1.805 +.510 1.295 2225 ---- ---- ---- ---- 1.755 +.508 1.247 2 2230 ---- ---- ---- ---- 1.705 +.505 1.200 2235 ---- ---- ---- ---- 1.655 +.503 1.152 2240 ---- ---- ---- ---- 1.605 +.500 1.105 2245 ---- ---- ---- ---- 1.555 +.496 1.059 2250 ---- ---- ---- ---- 1.505 +.492 1.013 3 3 2255 ---- ---- ---- ---- 1.455 +.487 .968 2260 ---- ---- ---- ---- 1.405 +.482 .923 2265 ---- ---- ---- ---- 1.355 +.476 .879 2270 ---- ---- ---- ---- 1.306 +.470 .836 2275 1.167 1.214B 1.167 1.174B 1.256 +.463 2 .793 2 6 2280 ---- ---- ---- ---- 1.207 +.455 .752 2285 ---- .826B ---- ---- 1.157 +.446 .711 2290 ---- .846B ---- ---- 1.108 +.436 .672 2295 ---- .860B ---- ---- 1.059 +.426 .633 2300 ---- 1.122B ---- 1.122B 1.010 +.414 .596 1 2305 ---- .900B ---- ---- .962 +.402 .560 2310 ---- .853B ---- ---- .913 +.388 .525 2315 ---- .810B ---- ---- .865 +.374 .491 2320 ---- .766B ---- .472B .818 +.360 .458 1 2325 ---- 1.081B ---- 1.081B .770 +.344 .426 3 4 2330 ---- .699B ---- .405B .724 +.328 .396 1 2335 ---- .745B ---- .492B .678 +.311 .367 5 2340 ---- .709B ---- .489B .632 +.293 .339 6 1 2345 ---- .772B ---- .507B .588 +.276 .312 2 2350 .345 .846B .345 .604B .544 +.257 14 .287 13 13 2355 ---- .711B ---- .490B .502 +.239 .263 7 2360 .397 .676B .397 .479B .461 +.220 1 .241 8 2365 .395 .629B .371 .473B .421 +.201 2 .220 2 2370 .380 .587B .380 .241A .383 +.183 5 .200 7 6 2375 .306 .627B .306 .216A .346 +.165 4 .181 6 5 2380 .285 .508B .249 .245A .312 +.148 41 .164 12 17 2385 ---- .463B ---- .395B .279 +.131 .148 2 2390 .200 .421B .153A .400B .249 +.116 24 .133 20 30 2395 .225 .408B .135A .373B .220 +.100 4 .120 72 78 2400 .158 .433B .119A .226B .194 +.087 89 .107 46 134 2405 .188 .392B .103A .357B .170 +.074 23 .096 10 20 2410 .185 .359B .091A .091A .148 +.063 13 .085 1 22 2415 ---- .328B ---- .325B .129 +.053 .076 1 1 2420 .087 .305B .087 .075A .111 +.043 3 .068 31 2425 .115 .277B .087 .094B .096 +.036 2 .060 4 226 2430 .061 .251B .052A .096B .082 +.029 6 .053 42 25 2435 .103 .226B .046A .226B .070 +.023 100 .047 2440 .212 .212 .040A .040A .060 +.019 5 .041 12 2445 ---- .183B .034A .183B .051 +.015 .036 2450 .074 .164B .030A .030A .043 +.011 151 .032 13 25 2455 ---- .146B .026A .146B .037 +.009 .028 10 2460 .102 .129B .023A .071B .031 +.006 11 .025 11 17 2465 .060 .116B .019A .061B .026 +.004 10 .022 5 3 2470 .014 .102B .014 .017A .022 +.003 2 .019 22 2475 .023 .090 .011 .018B .019 +.002 21 .017 6 24 2480 .075 .079B .009A .014B .016 +.001 6 .015 10 10 2485 ---- .069B .012A .069B .013 UNCH .013 2 2490 .022 .060B .011A .011A .011 UNCH 8 .011 8 2495 .034 .052B .010A .010A .009 -.001 7 .010 2500 .006 .045B .006 .006 .008 UNCH 1 .008 2 83 2505 .018 .039B .008A .039B .007 UNCH 2 .007 11 2510 ---- .033B ---- .033B .006 UNCH .006 1 4 2515 ---- .029B ---- .029B .005 UNCH .005 2520 ---- .024B ---- .024B .004 -.001 .005 6 2525 .010 .021B .005A .021B .003 -.001 1 .004 20 2550 .009 .009 .004A .004A .001 -.001 1 .002 135 2575 .001 .002B .001 .001 .001 UNCH 3 .001 10 2600 ---- ---- ---- ---- .001 UNCH .001 32 2625 ---- ---- ---- ---- .001 UNCH .001 1 2650 ---- ---- ---- ---- .001 UNCH .001 5 2675 .001 .001 .001 .001 .001 UNCH 8 .001 2 17 2700 ---- ---- ---- ---- .001 UNCH .001 2 15 2725 ---- ---- ---- ---- .001 UNCH .001 2 2750 ---- ---- ---- ---- .001 UNCH .001 30 2775 ---- ---- ---- ---- .001 UNCH .001 27 2800 ---- ---- ---- ---- .001 UNCH .001 34 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 1 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 570 300 1220 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 UNCH .001 1 9 2050 ---- ---- ---- ---- .001 UNCH .001 1 2075 .001 .001 .001 .001 .001 UNCH 24 .001 24 2100 .001 .001 .001 .001 .001 UNCH 31 .001 1 36 2125 ---- ---- ---- ---- .001 UNCH .001 20 2150 ---- ---- .002A .002A .001 -.002 .003 15 18 2175 ---- ---- .003A .003A .001 -.004 .005 22 2200 ---- ---- .003A .003A .001 -.007 .008 4 27 2220 ---- ---- .004A .004A .001 -.013 .014 11 2225 .003 .003 .003 .003 .001 -.015 1 .016 1 22 2230 ---- ---- .004A .004A .001 -.018 .019 3 3 2235 ---- ---- .004A .004A .001 -.020 .021 2240 ---- ---- .005A .005A .001 -.023 .024 2245 ---- ---- .005A .005A .001 -.027 .028 2250 ---- ---- .005A .005A .001 -.031 .032 4 26 2255 ---- ---- .005A .005A .001 -.036 .037 2260 ---- ---- .006A .006A .001 -.041 .042 8 9 2265 ---- ---- .006A .006A .001 -.047 .048 10 10 2270 ---- ---- .006A .006A .002 -.053 .055 1 15 2275 .020 .020 .007A .007A .002 -.060 5 .062 6 23 2280 ---- ---- .007A .007A .003 -.068 .071 1 2285 ---- ---- .008A .008A .003 -.077 .080 3 21 2290 ---- ---- .008A .008A .004 -.087 .091 9 9 2295 .030 .030 .007A .007A .005 -.097 70 .102 70 70 2300 .050 .050 .008A .008A .006 -.109 51 .115 261 370 2305 ---- ---- .010A .010A .008 -.121 .129 1 2310 ---- ---- .011A .011A .009 -.135 .144 5 2315 ---- ---- .012A .012A .011 -.149 .160 20 8 2320 ---- ---- .014A .014A .014 -.163 .177 1 2325 .022 .022 .016A .061B .016 -.179 20 .195 20 15 2330 .019 .019 .018A .072B .020 -.195 4 .215 27 34 2335 ---- ---- .021A .021A .024 -.212 .236 1 3 2340 .022 .039 .022 .024A .028 -.230 2 .258 14 11 2345 .172 .172 .028A .028A .034 -.247 3 .281 7 9 2350 .194 .200 .033A .046B .040 -.266 18 .306 35 62 2355 ---- ---- .039A .039A .048 -.284 .332 1 2 2360 .154 .155 .043A .043A .057 -.303 12 .360 4 6 2365 .072 .072 .049A .053A .067 -.322 4 .389 3 2370 .178 .178 .057A .096B .079 -.340 10 .419 18 18 2375 .290 .290 .065A .107A .092 -.358 14 .450 3 48 2380 ---- ---- .074A .074A .108 -.375 1 .483 1 13 2385 .216 .216 .085A .085A .125 -.392 1 .517 2 3 2390 .284 .284 .096A .260B .145 -.407 54 .552 2395 .109 .109 .108A .335B .166 -.423 4 .589 8 2400 .135 .227 .124A .233B .190 -.436 6 .626 14 8 2405 .172 .172 .141A .377B .216 -.449 5 .665 1 26 2410 .216 .216 .159A .159A .244 -.460 5 .704 10 2415 ---- ---- .177A .177A .275 -.470 .745 2420 .222 .222 .197A .197A .307 -.480 1 .787 21 2425 .220 .379 .220 .295A .342 -.487 3 .829 3 2430 ---- ---- .244A .244A .378 -.494 .872 4 2435 ---- ---- .269A .269A .416 -.500 .916 3 2440 ---- ---- .297A .297A .456 -.504 .960 1 2445 ---- ---- .327A .327A .497 -.508 1.005 1 2450 .571 .590 .357A .586A .539 -.512 9 1.051 11 2455 ---- ---- .402A .402A .583 -.514 1.097 1 2460 ---- ---- .433A .433A .627 -.517 1.144 2465 ---- ---- .465A .465A .672 -.519 1.191 2470 ---- ---- .587A .587A .718 -.520 1.238 6 2475 ---- ---- .530A .530A .765 -.521 1.286 2 2480 ---- ---- .659A .659A .812 -.522 1.334 3 2485 ---- ---- .702A .702A .859 -.523 1.382 20 2490 ---- ---- .744A .744A .907 -.523 1.430 2495 ---- ---- .786A .786A .955 -.524 1.479 2500 1.070 1.070 .734A 1.206B 1.004 -.523 7 1.527 5 2 2505 ---- ---- .873A .873A 1.053 -.523 1.576 2510 ---- ---- .910A .910A 1.102 -.523 1.625 2515 ---- ---- .954A .954A 1.151 -.523 1.674 3 2520 ---- ---- ---- ---- 1.200 -.524 1.724 2525 ---- ---- .960A .960A 1.249 -.524 1.773 2 2 2550 ---- ---- ---- ---- 1.497 -.524 2.021 2575 ---- ---- ---- ---- 1.747 -.523 2.270 3 2600 ---- ---- ---- ---- 1.997 -.523 2.520 3 2625 ---- ---- ---- ---- 2.247 -.523 2.770 2650 ---- ---- ---- ---- 2.497 -.523 3.020 2675 ---- ---- ---- ---- 2.747 -.523 3.270 2700 ---- ---- ---- ---- 2.997 -.523 3.520 2725 ---- ---- ---- ---- 3.247 -.523 3.770 2750 ---- ---- ---- ---- 3.497 -.523 4.020 2775 ---- ---- ---- ---- 3.747 -.523 4.270 2800 ---- ---- ---- ---- 3.997 -.523 4.520 2825 ---- ---- ---- ---- 4.247 -.523 4.770 2850 ---- ---- ---- ---- 4.497 -.523 5.020 2875 ---- ---- ---- ---- 4.747 -.523 5.270 2900 ---- ---- ---- ---- 4.997 -.523 5.520 2925 ---- ---- ---- ---- 5.247 -.523 5.770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 365 573 1160 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.504 +.523 4.981 1875 ---- ---- ---- ---- 5.254 +.523 4.731 1900 ---- ---- ---- ---- 5.004 +.523 4.481 1925 ---- ---- ---- ---- 4.754 +.523 4.231 1950 ---- ---- ---- ---- 4.504 +.523 3.981 1975 ---- ---- ---- ---- 4.254 +.522 3.732 2000 ---- ---- ---- ---- 4.004 +.521 3.483 2025 ---- ---- ---- ---- 3.754 +.520 3.234 2050 ---- ---- ---- ---- 3.504 +.517 2.987 2075 ---- ---- ---- ---- 3.254 +.514 2.740 2100 ---- ---- ---- ---- 3.005 +.511 2.494 2125 ---- ---- ---- ---- 2.757 +.506 2.251 2150 ---- ---- ---- ---- 2.509 +.499 2.010 2 2175 ---- 2.081B ---- 2.081B 2.263 +.489 1.774 2200 ---- 2.013B ---- 2.013B 2.019 +.475 1.544 1 2225 ---- 1.960B ---- 1.960B 1.778 +.454 1.324 2240 ---- 1.422B ---- ---- 1.636 +.439 1.197 2245 ---- 1.428B ---- ---- 1.589 +.433 1.156 2250 ---- 1.845B ---- 1.842B 1.542 +.426 1.116 2255 ---- 1.424B ---- ---- 1.496 +.420 1.076 2260 ---- 1.379B ---- ---- 1.449 +.413 1.036 2265 ---- 1.334B ---- ---- 1.404 +.406 .998 2270 ---- 1.289B ---- ---- 1.358 +.398 .960 2275 ---- 1.609B ---- 1.608B 1.313 +.390 .923 2280 ---- 1.312B ---- ---- 1.268 +.382 .886 2285 ---- 1.285B ---- ---- 1.224 +.373 .851 2290 ---- 1.354B ---- ---- 1.180 +.364 .816 2295 ---- 1.309B ---- ---- 1.137 +.356 .781 2300 ---- 1.380B ---- 1.380B 1.094 +.346 .748 2305 ---- 1.263B ---- .747B 1.052 +.337 .715 2310 ---- 1.219B ---- .718B 1.010 +.326 .684 2315 ---- 1.175B ---- .769B .969 +.316 .653 2320 ---- 1.131B ---- .775B .929 +.306 .623 2325 ---- 1.163B ---- 1.163B .890 +.297 .593 2330 ---- 1.046B ---- .787B .851 +.286 .565 2335 ---- 1.004B ---- .783B .813 +.275 .538 2340 ---- .961B ---- .758B .776 +.265 .511 2345 ---- .923B ---- .760B .740 +.255 .485 1 2350 .674 .958B .674 .548A .705 +.245 1 .460 1 2355 .549 .844B .549 .687B .670 +.233 2 .437 2360 .613 .803B .613 .491A .637 +.223 2 .414 2365 ---- .767B ---- .700B .605 +.213 .392 2370 ---- .730B ---- .715B .574 +.203 .371 2375 ---- .773B ---- .773B .544 +.193 .351 2380 .379 .724B .379 .550B .515 +.184 7 .331 2385 .404 .700B .404 .369A .487 +.174 2 .313 2390 ---- .666B ---- .643B .460 +.164 .296 2395 .362 .633B .362 .465B .434 +.155 12 .279 2400 .341 .607B .341 .328A .409 +.146 153 .263 24 33 2405 ---- .576B ---- .576B .384 +.136 .248 1 2410 .365 .548B .365 .388B .361 +.127 4 .234 2415 ---- .520B ---- .520B .338 +.118 .220 2420 .329 .493B .329 .236A .317 +.109 10 .208 10 10 2425 ---- .466B ---- .466B .297 +.102 .195 2430 ---- .441B ---- .441B .277 +.093 .184 1 2435 ---- .416B ---- .416B .259 +.086 .173 1 2440 ---- .393B ---- .393B .242 +.079 .163 2445 ---- .371B ---- .371B .225 +.072 .153 2450 .211 .348B .159A .348B .210 +.066 276 .144 13 2455 ---- .328B ---- .328B .196 +.061 .135 2460 .200 .308B .140A .308B .183 +.056 11 .127 2465 .170 .290B .131A .131A .170 +.051 15 .119 2470 .181 .272B .121 .171B .159 +.047 18 .112 5 2475 .186 .255B .115A .160B .148 +.043 58 .105 3 27 2480 .159 .239B .108A .108A .138 +.039 21 .099 2485 .123 .223B .123 .137B .128 +.036 4 .092 2490 ---- .209B ---- .209B .119 +.032 .087 2495 ---- .197B ---- .197B .111 +.030 .081 2500 .131 .184B .081A .095 .103 +.027 24 .076 4 8 2505 ---- .171B ---- .171B .096 +.025 .071 2510 ---- .160B ---- .160B .089 +.022 .067 23 6 2515 ---- .149B ---- .149B .083 +.020 .063 10 2520 ---- .139B ---- .139B .077 +.018 .059 13 2525 .109 .130B .058A .058A .072 +.017 10 .055 17 2550 ---- .091B ---- .091B .050 +.011 101 .039 1 80 2575 ---- .063B ---- .063B .035 +.007 .028 1 22 2600 ---- .042B ---- .042B .025 +.005 .020 1 2625 .015 .028B .015 .028B .019 +.004 11 .015 2650 .015 .019B .014A .019B .014 +.003 10 .011 1 2 2675 .010 .012B .010 .012B .011 +.003 3 .008 2700 .007 .011 .005 .005 .009 +.003 27 .006 7 8 2725 ---- ---- ---- ---- .007 +.003 .004 2 20 2750 .003 .004 .003 .004 .006 +.003 22 .003 1 16 2775 ---- ---- ---- ---- .005 +.003 .002 18 2800 ---- ---- ---- ---- .004 +.002 .002 10 10 2825 ---- ---- ---- ---- .004 +.003 .001 2850 ---- ---- ---- ---- .003 +.002 .001 2875 ---- ---- ---- ---- .003 +.002 .001 2900 ---- ---- ---- ---- .002 +.001 .001 2925 ---- ---- ---- ---- .002 +.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 804 87 327 SO3 JAN23 Silver Weekly Friday 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 ---- ---- ---- ---- .001 -.002 .003 2000 ---- ---- ---- ---- .001 -.003 .004 2025 ---- ---- ---- ---- .001 -.004 .005 2050 ---- ---- .005A .005A .001 -.007 .008 1 2075 .010 .010 .005A .005A .002 -.009 3 .011 5 39 2100 .008 .008 .005 .006 .003 -.012 22 .015 5 21 2125 .008 .008 .008 .008 .004 -.017 6 .021 2150 .012 .015 .010A .011A .007 -.024 17 .031 8 2175 .010 .010 .010 .017B .011 -.033 19 .044 2200 ---- ---- .017A .017A .017 -.047 .064 3 2225 ---- ---- .024A .024A .026 -.068 .094 5 21 2240 ---- ---- .029A .029A .033 -.084 .117 2245 ---- ---- .031A .031A .036 -.090 .126 2250 ---- ---- .034A .034A .039 -.096 1 .135 5 5 2255 ---- ---- .036A .036A .043 -.102 .145 2260 ---- ---- .039A .039A .046 -.110 .156 2265 .050 .050 .042A .049A .051 -.117 3 .168 2270 ---- ---- .045A .045A .055 -.125 .180 6 6 2275 .070 .070 .049A .057A .060 -.132 3 .192 4 28 2280 ---- ---- .052A .052A .065 -.141 .206 9 9 2285 ---- ---- .056A .056A .071 -.149 .220 3 2290 .154 .154 .061A .061A .077 -.158 1 .235 1 2 2295 ---- ---- .066A .066A .084 -.167 .251 8 2300 .110 .110 .071A .101B .091 -.176 3 .267 1 5 2305 ---- ---- .076A .076A .099 -.186 .285 2310 ---- ---- .082A .082A .107 -.196 .303 8 14 2315 ---- ---- .089A .089A .116 -.206 .322 8 2320 ---- ---- .095A .095A .126 -.216 .342 2325 ---- ---- .102A .102A .136 -.227 .363 2330 ---- ---- .111A .111A .147 -.237 .384 2335 ---- ---- .120A .120A .160 -.247 .407 8 13 2340 .205 .205 .128A .158A .172 -.258 1 .430 2345 ---- ---- .138A .138A .186 -.268 .454 4 4 2350 .154 .180 .149A .229B .201 -.278 11 .479 1 2355 ---- ---- .160A .160A .217 -.289 .506 2360 .340 .340 .172A .172A .234 -.299 2 .533 2365 .350 .350 .185A .385B .251 -.310 1 .561 1 2370 ---- ---- .198A .198A .270 -.319 .589 2375 .314 .314 .213A .326B .290 -.329 2 .619 2380 ---- ---- .230A .230A .311 -.339 .650 2385 ---- ---- .246A .246A .333 -.349 .682 3 2390 ---- ---- .264A .264A .356 -.358 .714 2395 .407 .407 .281A .422B .380 -.368 11 .748 2400 .530 .530 .300A .578B .405 -.377 2 .782 6 2405 ---- ---- .320A .320A .430 -.387 .817 2410 .648 .648 .342A .423A .457 -.395 2 .852 2 2415 .650 .650 .364A .667B .484 -.405 2 .889 2420 .405 .716 .387A .477A .513 -.413 42 .926 2425 ---- ---- .411A .411A .542 -.422 .964 2430 ---- ---- .435A .435A .573 -.429 1.002 2435 ---- ---- .461A .461A .605 -.436 1.041 2 2440 ---- ---- .487A .487A .637 -.444 1.081 2 2445 ---- ---- .514A .514A .671 -.450 1.121 2450 ---- ---- .541A .541A .706 -.456 1.162 2 2455 ---- ---- .571A .571A .742 -.461 1.203 2460 ---- ---- .601A .601A .778 -.467 1.245 2 2465 ---- ---- .642A .642A .816 -.471 1.287 2470 ---- ---- .674A .674A .854 -.476 1.330 2475 ---- ---- .697A .697A .893 -.480 1.373 2480 ---- ---- .739A .739A .933 -.483 1.416 2485 ---- ---- .773A .773A .974 -.486 1.460 2490 ---- ---- .809A .809A 1.015 -.489 1.504 2495 ---- ---- .921A .921A 1.056 -.493 1.549 2500 ---- ---- .874A .874A 1.099 -.495 1.594 2505 ---- ---- .994A .994A 1.141 -.498 1.639 2510 ---- ---- 1.032A 1.032A 1.185 -.499 1.684 2515 ---- ---- 1.070A 1.070A 1.228 -.502 1.730 2520 ---- ---- 1.110A 1.110A 1.272 -.504 1.776 2525 ---- ---- 1.068A 1.068A 1.317 -.505 1.822 2550 ---- ---- 1.279A 1.279A 1.545 -.512 2.057 1 2575 1.914 1.914 1.500A 1.714A 1.780 -.515 2 2.295 2600 1.984 1.984 1.731A 2.136B 2.020 -.517 1 2.537 2625 ---- ---- 1.965A 1.965A 2.263 -.519 2.782 2 2650 ---- ---- ---- ---- 2.508 -.520 3.028 2675 ---- ---- ---- ---- 2.755 -.520 3.275 2700 ---- ---- ---- ---- 3.003 -.520 3.523 2725 ---- ---- ---- ---- 3.251 -.520 3.771 2750 ---- ---- ---- ---- 3.500 -.520 4.020 2775 ---- ---- ---- ---- 3.749 -.521 4.270 2800 ---- ---- ---- ---- 3.998 -.521 4.519 2825 ---- ---- ---- ---- 4.248 -.521 4.769 2850 ---- ---- ---- ---- 4.497 -.522 5.019 2875 ---- ---- ---- ---- 4.747 -.522 5.269 2900 ---- ---- ---- ---- 4.997 -.522 5.519 2925 ---- ---- ---- ---- 5.246 -.523 5.769 TOTAL EST.VOL VOLUME OPEN INT TOTAL 157 61 222 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.504 +.523 4.981 1875 ---- ---- ---- ---- 5.254 +.522 4.732 1900 ---- ---- ---- ---- 5.004 +.522 4.482 1925 ---- ---- ---- ---- 4.754 +.521 4.233 1950 ---- ---- ---- ---- 4.504 +.519 3.985 1975 ---- ---- ---- ---- 4.254 +.517 3.737 2000 ---- ---- ---- ---- 4.005 +.516 3.489 2025 ---- ---- ---- ---- 3.757 +.514 3.243 2050 ---- ---- ---- ---- 3.509 +.512 2.997 2075 ---- ---- ---- ---- 3.262 +.508 2.754 2100 ---- ---- ---- ---- 3.016 +.502 2.514 2125 ---- 2.624B ---- 2.620B 2.771 +.493 2.278 2150 ---- 2.555B ---- 2.540B 2.529 +.482 2.047 2175 ---- 2.545B ---- 2.544B 2.290 +.467 1.823 2200 ---- 2.357B ---- 2.357B 2.056 +.449 1.607 2225 ---- 2.124B ---- 2.124B 1.827 +.424 1.403 2240 ---- 1.747B ---- ---- 1.694 +.408 1.286 2245 ---- 1.757B ---- ---- 1.650 +.402 1.248 2250 ---- 1.896B ---- 1.896B 1.606 +.396 1.210 2255 ---- 1.763B ---- ---- 1.563 +.389 1.174 2260 ---- 1.731B ---- ---- 1.521 +.383 1.138 2265 ---- 1.687B ---- ---- 1.478 +.376 1.102 2270 ---- 1.644B ---- ---- 1.437 +.370 1.067 2275 ---- 1.677B ---- 1.677B 1.395 +.363 1.032 2280 ---- 1.557B ---- ---- 1.354 +.355 .999 2285 ---- 1.514B ---- ---- 1.314 +.348 .966 2290 ---- 1.471B ---- .982B 1.274 +.341 .933 2295 ---- 1.430B ---- .949B 1.235 +.334 .901 2300 ---- 1.465B ---- 1.465B 1.196 +.326 .870 2305 ---- 1.347B ---- 1.003B 1.158 +.319 .839 2310 ---- 1.306B ---- 1.007B 1.120 +.311 .809 2315 ---- 1.266B ---- 1.005B 1.083 +.303 .780 2320 ---- 1.226B ---- 1.003B 1.046 +.295 .751 2325 ---- 1.265B ---- 1.265B 1.011 +.288 .723 2330 ---- 1.148B ---- .975B .975 +.279 .696 2335 ---- 1.109B ---- .959B .941 +.272 .669 2340 ---- 1.072B ---- .935B .907 +.264 .643 2345 ---- 1.032B ---- .948B .874 +.256 .618 2350 ---- 1.079B ---- 1.077B .841 +.247 .594 2355 ---- .963B ---- .940B .810 +.240 .570 2360 ---- .972B ---- .968B .779 +.232 .547 2365 ---- .970B ---- .954B .749 +.224 .525 2370 ---- .937B ---- .913B .720 +.217 .503 2375 ---- .909B ---- .909B .691 +.209 .482 2380 ---- .871B ---- .850B .664 +.202 .462 2385 ---- .839B ---- .806B .637 +.194 .443 2390 ---- .808B ---- .765B .611 +.186 .425 2395 ---- .777B ---- .766B .585 +.178 .407 2400 ---- .756B ---- .756B .561 +.171 .390 1 2405 ---- .728B ---- .728B .537 +.164 .373 2410 ---- .701B ---- .701B .514 +.156 .358 2415 ---- .674B ---- .674B .491 +.149 .342 2420 ---- .648B ---- .648B .469 +.141 .328 2425 ---- .623B ---- .623B .448 +.134 .314 3 2430 ---- .598B ---- .598B .428 +.128 .300 2435 ---- .574B ---- .574B .408 +.121 .287 2440 .350 .551B .350 .408B .390 +.115 1 .275 2445 ---- .528B ---- .528B .371 +.108 .263 2450 ---- .506B ---- .506B .354 +.102 .252 6 18 2455 ---- .485B ---- .485B .337 +.096 .241 2460 ---- .464B ---- .464B .321 +.091 .230 1 2465 ---- .445B ---- .445B .305 +.085 .220 9 2470 ---- .426B ---- .426B .290 +.079 .211 5 2475 .260 .407B .260 .228A .276 +.074 2 .202 2 2480 ---- .390B ---- .390B .262 +.069 .193 2485 ---- .372B ---- .372B .249 +.065 .184 2490 ---- .356B ---- .356B .237 +.061 .176 2495 ---- .340B ---- .340B .225 +.057 .168 2500 .209 .324B .209 .226B .214 +.053 9 .161 28 2505 ---- .310B ---- .309B .203 +.050 .153 2510 ---- .295B ---- .295B .193 +.047 .146 2 6 2515 ---- .281B ---- .281B .183 +.043 .140 2520 ---- .271B ---- .271B .174 +.040 .134 2525 ---- .257B ---- .257B .165 +.038 .127 12 2550 ---- .202B ---- .202B .127 +.026 .101 10 15 2575 ---- .158B ---- .158B .098 +.019 .079 2600 ---- .122B ---- .122B .075 +.012 .063 16 2625 ---- .094B ---- .094B .058 +.009 .049 22 2650 ---- .071B .038A .071B .045 +.006 .039 2675 ---- .054B ---- .054B .035 +.004 .031 2700 ---- .041B ---- .041B .028 +.003 .025 2725 ---- .031B ---- .031B .022 +.002 .020 2750 ---- .023B ---- .023B .018 +.002 .016 2775 ---- .017B ---- .017B .014 +.001 .013 2800 ---- .013B ---- .013B .012 +.001 .011 2825 ---- ---- ---- ---- .010 +.001 .009 2850 ---- ---- ---- ---- .008 +.001 .007 2875 ---- ---- ---- ---- .007 +.001 .006 2900 ---- ---- ---- ---- .006 +.001 .005 2925 ---- ---- ---- ---- .005 +.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 18 138 SO4 JAN23 Silver Weekly Friday Option - Week 4 PUT 1850 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- ---- ---- .001 -.003 .004 1900 ---- ---- ---- ---- .001 -.004 .005 1925 ---- ---- ---- ---- .002 -.004 .006 1950 ---- ---- ---- ---- .002 -.006 .008 1975 ---- ---- ---- ---- .003 -.006 .009 2000 ---- ---- .010A .010A .004 -.008 .012 2025 ---- ---- .011A .011A .006 -.009 .015 1 2050 ---- ---- .012A .012A .008 -.012 .020 2075 ---- ---- .015A .015A .011 -.016 .027 1 2100 ---- ---- .015A .015A .015 -.022 .037 2125 ---- ---- .021A .021A .021 -.029 .050 2150 ---- ---- .029A .029A .028 -.041 .069 2175 ---- ---- .038A .038A .039 -.055 .094 2200 ---- ---- .050A .050A .055 -.074 .129 31 2225 ---- ---- .066A .066A .076 -.098 .174 2240 ---- ---- .079A .079A .092 -.114 .206 2245 ---- ---- .083A .083A .098 -.120 .218 2250 ---- ---- .088A .088A .104 -.127 .231 2255 ---- ---- .094A .094A .111 -.133 .244 2260 ---- ---- .099A .099A .119 -.139 .258 2265 ---- ---- .105A .105A .126 -.146 .272 2270 ---- ---- .111A .111A .134 -.153 .287 2275 .135 .135 .118A .206B .143 -.160 1 .303 1 2280 ---- ---- .125A .125A .152 -.167 .319 2285 ---- ---- .131A .131A .162 -.174 .336 3 3 2290 ---- ---- .140A .140A .172 -.181 .353 1 1 2295 ---- ---- .147A .147A .182 -.189 .371 2300 ---- ---- .157A .157A .193 -.197 .390 10 2305 ---- ---- .165A .165A .205 -.204 .409 2310 .201 .201 .175A .241B .217 -.212 2 .429 2315 ---- ---- .185A .185A .230 -.220 .450 2320 .224 .224 .197A .270B .244 -.227 2 .471 2325 ---- ---- .208A .208A .258 -.235 .493 2330 ---- ---- .218A .218A .272 -.243 .515 2335 ---- ---- .232A .232A .288 -.251 .539 2340 ---- ---- .243A .243A .304 -.259 .563 2345 ---- ---- .257A .257A .321 -.266 .587 2350 ---- ---- .271A .271A .338 -.275 .613 1 2355 ---- ---- .286A .286A .356 -.283 .639 2360 ---- ---- .304A .304A .376 -.290 .666 2365 ---- ---- .321A .321A .395 -.298 .693 2370 ---- ---- .338A .338A .416 -.306 .722 2375 ---- ---- .354A .354A .438 -.313 .751 2380 ---- ---- .373A .373A .460 -.321 .781 2385 ---- ---- .392A .392A .483 -.329 .812 1 2390 ---- ---- .409A .409A .507 -.336 .843 2395 ---- ---- .432A .432A .531 -.344 .875 2400 .550 .560 .452A .605B .557 -.351 2 .908 2 2 2405 ---- ---- .474A .474A .583 -.358 .941 2410 ---- ---- .497A .497A .610 -.366 .976 3 3 2415 ---- ---- .519A .519A .637 -.373 1.010 2420 ---- ---- .544A .544A .665 -.381 1.046 2425 ---- ---- .569A .569A .694 -.388 1.082 2430 ---- ---- .594A .594A .724 -.394 1.118 2435 ---- ---- .619A .619A .754 -.401 1.155 2440 ---- ---- .645A .645A .785 -.408 1.193 2445 ---- ---- .674A .674A .817 -.414 1.231 2450 ---- ---- .700A .700A .849 -.420 1.269 2455 ---- ---- .730A .730A .882 -.426 1.308 2460 ---- ---- .760A .760A .916 -.432 1.348 2465 ---- ---- .790A .790A .950 -.438 1.388 2470 ---- ---- .820A .820A .985 -.443 1.428 2475 ---- ---- .853A .853A 1.021 -.448 1.469 2480 ---- ---- .895A .895A 1.057 -.453 1.510 2485 ---- ---- .927A .927A 1.094 -.457 1.551 2490 ---- ---- .959A .959A 1.131 -.462 1.593 2495 ---- ---- .993A .993A 1.170 -.465 1.635 2500 ---- ---- 1.018A 1.018A 1.208 -.469 1.677 2505 ---- ---- 1.062A 1.062A 1.247 -.473 1.720 2510 ---- ---- 1.098A 1.098A 1.287 -.476 1.763 2515 ---- ---- 1.133A 1.133A 1.327 -.479 1.806 2520 ---- ---- 1.255A 1.255A 1.368 -.482 1.850 2525 ---- ---- 1.199A 1.199A 1.409 -.485 1.894 2550 ---- ---- 1.393A 1.393A 1.621 -.496 2.117 2575 ---- ---- 1.599A 1.599A 1.841 -.504 2.345 2600 ---- ---- 1.811A 1.811A 2.069 -.509 2.578 2625 ---- ---- 2.031A 2.031A 2.301 -.514 2.815 2650 ---- ---- 2.260A 2.260A 2.538 -.516 3.054 2675 ---- ---- 2.492A 2.492A 2.778 -.518 3.296 2700 ---- ---- 2.728A 2.728A 3.020 -.519 3.539 2725 ---- ---- 2.968A 2.968A 3.264 -.520 3.784 2750 ---- ---- ---- ---- 3.510 -.521 4.031 2775 ---- ---- ---- ---- 3.756 -.522 4.278 2800 ---- ---- ---- ---- 4.004 -.521 4.525 2825 ---- ---- ---- ---- 4.252 -.521 4.773 2850 ---- ---- ---- ---- 4.500 -.522 5.022 2875 ---- ---- ---- ---- 4.749 -.522 5.271 2900 ---- ---- ---- ---- 4.998 -.522 5.520 2925 ---- ---- ---- ---- 5.247 -.523 5.770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 9 55 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.504 +.523 4.981 1875 ---- ---- ---- ---- 5.254 +.522 4.732 1900 ---- ---- ---- ---- 5.004 +.521 4.483 1925 ---- ---- ---- ---- 4.755 +.520 4.235 1950 ---- ---- ---- ---- 4.506 +.518 3.988 1975 ---- ---- ---- ---- 4.257 +.516 3.741 2000 ---- ---- ---- ---- 4.009 +.513 3.496 2025 ---- ---- ---- ---- 3.762 +.510 3.252 2050 ---- ---- ---- ---- 3.516 +.506 3.010 2075 ---- ---- ---- ---- 3.271 +.500 2.771 2100 ---- 2.920B ---- 2.920B 3.028 +.493 2.535 2125 ---- 2.957B ---- 2.952B 2.786 +.483 2.303 2150 ---- 2.853B ---- 2.853B 2.548 +.471 2.077 2175 ---- 2.616B ---- 2.616B 2.314 +.455 1.859 2200 ---- 2.382B ---- 2.382B 2.085 +.436 1.649 2225 ---- 2.153B ---- 2.153B 1.863 +.412 1.451 2 2 2240 ---- ---- ---- ---- 1.734 +.397 1.337 2245 ---- ---- ---- ---- 1.692 +.391 1.301 2250 ---- 1.932B ---- 1.932B 1.650 +.386 1.264 2255 ---- ---- ---- ---- 1.608 +.379 1.229 2260 ---- ---- ---- ---- 1.567 +.374 1.193 2265 ---- ---- ---- ---- 1.526 +.367 1.159 2270 ---- ---- ---- ---- 1.486 +.361 1.125 2275 ---- 1.719B ---- 1.719B 1.446 +.355 1.091 2280 ---- ---- ---- ---- 1.406 +.348 1.058 2285 ---- ---- ---- ---- 1.367 +.341 1.026 2290 ---- ---- ---- ---- 1.329 +.335 .994 2295 ---- ---- ---- ---- 1.291 +.328 .963 2300 ---- 1.515B ---- 1.515B 1.254 +.322 .932 2305 ---- ---- ---- ---- 1.217 +.315 .902 2310 ---- ---- ---- ---- 1.181 +.308 .873 2315 ---- ---- ---- ---- 1.145 +.301 .844 2320 ---- ---- ---- ---- 1.110 +.294 .816 2325 ---- 1.322B ---- 1.322B 1.076 +.287 .789 2330 ---- ---- ---- ---- 1.042 +.280 .762 2335 ---- .859B ---- .859B 1.008 +.272 .736 2340 ---- .880B ---- .868B .976 +.265 .711 2345 ---- .874B ---- .874B .944 +.258 .686 2350 ---- 1.142B ---- 1.142B .912 +.250 .662 2355 ---- .874B ---- .874B .882 +.244 .638 2360 ---- .876B ---- .875B .852 +.236 .616 2365 ---- .856B ---- .847B .822 +.228 .594 2370 ---- .879B ---- .879B .793 +.221 .572 2375 ---- .979B ---- .979B .765 +.214 .551 2380 ---- .861B ---- .861B .738 +.207 .531 20 20 2385 ---- .845B ---- .845B .711 +.199 .512 2390 ---- .865B ---- .865B .685 +.192 .493 2395 ---- .859B ---- .859B .660 +.185 .475 2400 ---- .831B ---- .831B .635 +.178 .457 2405 ---- .803B ---- .803B .611 +.171 .440 2 2410 ---- .776B ---- .776B .588 +.164 .424 2415 ---- .749B ---- .749B .565 +.157 .408 2420 ---- .723B ---- .723B .544 +.152 .392 2425 ---- .698B ---- .698B .522 +.144 .378 2430 ---- .674B ---- .674B .502 +.139 .363 2435 ---- .650B ---- .650B .482 +.132 .350 2440 ---- .627B ---- .627B .462 +.126 .336 2445 ---- .604B ---- .604B .444 +.121 .323 2450 ---- .582B ---- .582B .426 +.115 .311 2455 ---- .561B ---- .561B .408 +.109 .299 2460 ---- .540B ---- .540B .391 +.103 .288 2465 ---- .520B ---- .520B .375 +.098 .277 2470 ---- .500B ---- .500B .360 +.094 .266 2475 ---- .481B ---- .481B .345 +.089 .256 2480 ---- .463B ---- .463B .330 +.084 .246 2485 ---- .445B ---- .445B .316 +.079 .237 2490 ---- .428B ---- .428B .303 +.076 .227 2495 ---- .411B ---- .411B .290 +.071 .219 2500 ---- .395B ---- .395B .278 +.068 .210 2525 ---- .322B ---- .322B .223 +.050 .173 2550 ---- .263B ---- .263B .179 +.037 .142 2575 ---- .213B ---- .213B .144 +.028 .116 2600 ---- .172B ---- .172B .116 +.020 .096 2625 ---- .139B ---- .139B .093 +.014 .079 2650 ---- .112B ---- .112B .075 +.010 .065 2675 ---- .090B ---- .090B .061 +.007 .054 2700 ---- .072B .044A .072B .049 +.004 .045 2725 ---- .058B ---- .058B .040 +.003 .037 2750 ---- .046B ---- .046B .033 +.002 .031 2775 ---- .037B ---- .037B .027 +.001 .026 2800 ---- .030B ---- .030B .022 UNCH .022 2825 ---- .024B ---- .024B .018 UNCH .018 2850 ---- .019B ---- .019B .015 UNCH .015 2875 ---- .015B ---- .015B .012 -.001 .013 2900 ---- .013B ---- .013B .010 -.001 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 22 W1S FEB23 Silver Weekly Wednesday Option - Week 1 PUT 1850 ---- ---- ---- ---- .002 -.002 .004 1875 ---- ---- ---- ---- .003 -.002 .005 1900 ---- ---- ---- ---- .004 -.003 .007 1925 ---- ---- ---- ---- .005 -.004 .009 1950 ---- ---- .011A .011A .006 -.006 .012 1975 ---- ---- .012A .012A .008 -.008 .016 2000 ---- ---- .014A .014A .010 -.010 .020 2025 ---- ---- .016A .016A .013 -.013 .026 2050 ---- ---- .019A .019A .017 -.017 .034 2075 ---- ---- .022A .022A .022 -.022 .044 2100 ---- ---- .029A .029A .028 -.030 .058 2125 ---- ---- .037A .037A .037 -.039 .076 2150 ---- ---- .046A .046A .049 -.051 .100 2175 ---- ---- .059A .059A .064 -.067 .131 2200 ---- ---- .076A .076A .085 -.086 .171 2225 ---- ---- .098A .098A .113 -.109 .222 2240 ---- ---- .114A .114A .133 -.126 .259 2245 ---- ---- .119A .119A .140 -.132 .272 2250 ---- ---- .126A .126A .148 -.137 .285 2255 ---- ---- .132A .132A .157 -.143 .300 2260 ---- ---- .139A .139A .165 -.149 .314 2265 ---- ---- .146A .146A .175 -.155 .330 2270 ---- ---- .154A .154A .184 -.161 .345 2275 ---- ---- .162A .162A .194 -.168 .362 2280 ---- ---- .170A .170A .205 -.174 .379 2285 ---- ---- .179A .179A .216 -.180 .396 2290 ---- ---- .188A .188A .227 -.187 .414 2295 ---- ---- .198A .198A .239 -.194 .433 2300 ---- ---- .208A .208A .252 -.200 .452 2305 ---- ---- .219A .219A .265 -.207 .472 2310 ---- ---- .230A .230A .279 -.214 .493 2315 ---- ---- .241A .241A .293 -.221 .514 2320 ---- ---- .254A .254A .308 -.228 .536 2325 ---- ---- .266A .266A .323 -.235 .558 2330 ---- ---- .280A .280A .339 -.243 .582 2335 ---- ---- .293A .293A .356 -.249 .605 2340 ---- ---- .307A .307A .373 -.257 .630 2345 ---- ---- .322A .322A .391 -.264 .655 2350 ---- ---- .339A .339A .409 -.272 .681 2 2355 ---- ---- .356A .356A .429 -.278 .707 2360 ---- ---- .373A .373A .448 -.286 .734 2365 ---- ---- .390A .390A .469 -.293 .762 2370 ---- ---- .408A .408A .490 -.301 .791 2375 ---- ---- .425A .425A .512 -.308 .820 2380 ---- ---- .445A .445A .534 -.316 .850 2385 ---- ---- .465A .465A .558 -.322 .880 2390 ---- ---- .485A .485A .582 -.329 .911 2395 ---- ---- .505A .505A .606 -.337 .943 2400 ---- ---- .528A .528A .631 -.344 .975 2405 ---- ---- .550A .550A .657 -.351 1.008 2 2410 ---- ---- .573A .573A .684 -.357 1.041 2415 ---- ---- .595A .595A .711 -.364 1.075 2420 ---- ---- .620A .620A .739 -.371 1.110 2425 ---- ---- .645A .645A .768 -.377 1.145 2430 ---- ---- .670A .670A .797 -.384 1.181 2435 ---- ---- .697A .697A .827 -.390 1.217 2440 ---- ---- .723A .723A .858 -.395 1.253 2445 ---- ---- .750A .750A .889 -.401 1.290 2450 ---- ---- .778A .778A .921 -.407 1.328 2455 ---- ---- .805A .805A .953 -.413 1.366 2460 ---- ---- .836A .836A .986 -.418 1.404 2465 ---- ---- .865A .865A 1.020 -.423 1.443 2470 ---- ---- .895A .895A 1.054 -.429 1.483 2475 ---- ---- .927A .927A 1.089 -.433 1.522 2480 ---- ---- .958A .958A 1.125 -.437 1.562 2485 ---- ---- ---- ---- 1.161 -.442 1.603 2490 ---- ---- ---- ---- 1.197 -.447 1.644 2495 ---- ---- ---- ---- 1.234 -.451 1.685 2500 ---- ---- 1.090A 1.090A 1.272 -.454 1.726 2525 ---- ---- 1.267A 1.267A 1.467 -.471 1.938 2550 ---- ---- 1.455A 1.455A 1.672 -.485 2.157 2575 ---- ---- 1.654A 1.654A 1.886 -.495 2.381 2600 ---- ---- 1.861A 1.861A 2.108 -.502 2.610 2625 ---- ---- 2.077A 2.077A 2.335 -.508 2.843 2650 ---- ---- 2.300A 2.300A 2.567 -.512 3.079 2675 ---- ---- 2.527A 2.527A 2.802 -.515 3.317 2700 ---- ---- 2.760A 2.760A 3.040 -.518 3.558 2725 ---- ---- 2.994A 2.994A 3.281 -.519 3.800 2750 ---- ---- 3.232A 3.232A 3.523 -.521 4.044 2775 ---- ---- 3.472A 3.472A 3.767 -.521 4.288 2800 ---- ---- ---- ---- 4.012 -.522 4.534 2825 ---- ---- ---- ---- 4.258 -.523 4.781 2850 ---- ---- ---- ---- 4.505 -.523 5.028 2875 ---- ---- ---- ---- 4.753 -.523 5.276 2900 ---- ---- ---- ---- 5.001 -.523 5.524 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.504 ---- ---- 1875 ---- ---- ---- ---- 5.255 ---- ---- 1900 ---- ---- ---- ---- 5.007 ---- ---- 1925 ---- ---- ---- ---- 4.759 ---- ---- 1950 ---- ---- ---- ---- 4.511 ---- ---- 1975 ---- ---- ---- ---- 4.265 ---- ---- 2000 ---- ---- ---- ---- 4.020 ---- ---- 2025 ---- ---- ---- ---- 3.776 ---- ---- 2050 ---- ---- ---- 3.264A 3.533 ---- ---- 2075 ---- ---- ---- 3.027A 3.293 ---- ---- 2100 ---- ---- ---- 2.794A 3.055 ---- ---- 2125 ---- ---- ---- 2.564A 2.821 ---- ---- 2150 ---- ---- ---- 2.340A 2.590 ---- ---- 2175 ---- ---- ---- 2.123A 2.365 ---- ---- 2200 ---- ---- ---- 1.913A 2.146 ---- ---- 2225 ---- ---- ---- 1.713A 1.934 ---- ---- 2250 ---- ---- ---- 1.523A 1.732 ---- ---- 2255 ---- ---- ---- ---- 1.692 ---- ---- 2260 ---- ---- ---- ---- 1.654 ---- ---- 2265 ---- ---- ---- ---- 1.615 ---- ---- 2270 ---- ---- ---- ---- 1.577 ---- ---- 2275 ---- ---- ---- 1.345A 1.539 ---- ---- 2280 ---- ---- ---- ---- 1.502 ---- ---- 2285 ---- ---- ---- ---- 1.466 ---- ---- 2290 ---- ---- ---- ---- 1.429 ---- ---- 2295 ---- ---- ---- ---- 1.394 ---- ---- 2300 ---- ---- ---- 1.179A 1.359 ---- ---- 2305 ---- ---- ---- ---- 1.324 ---- ---- 2310 ---- ---- ---- ---- 1.290 ---- ---- 2315 ---- ---- ---- ---- 1.256 ---- ---- 2320 ---- ---- ---- ---- 1.223 ---- ---- 2325 ---- ---- ---- 1.027A 1.190 ---- ---- 2330 ---- ---- ---- .999A 1.158 ---- ---- 2335 ---- ---- ---- .970A 1.126 ---- ---- 2340 ---- ---- ---- .942A 1.095 ---- ---- 2345 ---- ---- ---- .915A 1.065 ---- ---- 2350 ---- ---- ---- .888A 1.035 ---- ---- 2355 ---- ---- ---- .862A 1.006 ---- ---- 2360 ---- ---- ---- .837A .977 ---- ---- 2365 ---- ---- ---- .812A .948 ---- ---- 2370 ---- ---- ---- .788A .921 ---- ---- 2375 ---- ---- ---- .764A .894 ---- ---- 2380 ---- ---- ---- .741A .867 ---- ---- 2385 ---- ---- ---- .718A .841 ---- ---- 2390 ---- ---- ---- .696A .815 ---- ---- 2395 ---- ---- ---- .675A .790 ---- ---- 2400 ---- ---- ---- .654A .766 ---- ---- 2405 ---- ---- ---- .633A .742 ---- ---- 2410 ---- ---- ---- .613A .719 ---- ---- 2415 ---- ---- ---- .594A .696 ---- ---- 2420 ---- ---- ---- .575A .674 ---- ---- 2425 ---- ---- ---- .557A .652 ---- ---- 2430 ---- ---- ---- .539A .631 ---- ---- 2435 ---- ---- ---- .521A .611 ---- ---- 2440 ---- ---- ---- .505A .591 ---- ---- 2445 ---- ---- ---- .488A .571 ---- ---- 2450 ---- ---- ---- .472A .552 ---- ---- 2475 ---- ---- ---- .399A .466 ---- ---- 2500 ---- ---- ---- .335A .391 ---- ---- 2525 ---- ---- ---- .282A .328 ---- ---- 2550 ---- ---- ---- .238A .274 ---- ---- 2575 ---- ---- ---- .200A .230 ---- ---- 2600 ---- ---- ---- .169A .192 ---- ---- 2625 ---- ---- ---- .143A .161 ---- ---- 2650 ---- ---- ---- .121A .135 ---- ---- 2675 ---- ---- ---- .103A .114 ---- ---- 2700 ---- ---- ---- .087A .096 ---- ---- 2725 ---- ---- ---- .075A .082 ---- ---- 2750 ---- ---- ---- .063A .070 ---- ---- 2775 ---- ---- ---- .055A .059 ---- ---- 2800 ---- ---- ---- .048A .051 ---- ---- 2825 ---- ---- ---- .042A .044 ---- ---- 2850 ---- ---- ---- .037A .038 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S FEB23 Silver Weekly Wednesday Option - Week 2 PUT 1850 ---- ---- ---- .013A .006 ---- ---- 1875 ---- ---- ---- .014A .007 ---- ---- 1900 ---- ---- ---- .016A .009 ---- ---- 1925 ---- ---- ---- .017A .012 ---- ---- 1950 ---- ---- ---- .020A .015 ---- ---- 1975 ---- ---- ---- .023A .019 ---- ---- 2000 ---- ---- ---- .027A .023 ---- ---- 2025 ---- ---- ---- .032A .029 ---- ---- 2050 ---- ---- ---- .038A .037 ---- ---- 2075 ---- ---- ---- .047A .046 ---- ---- 2100 ---- ---- ---- .057A .058 ---- ---- 2125 ---- ---- ---- .070A .073 ---- ---- 2150 ---- ---- ---- .086A .092 ---- ---- 2175 ---- ---- ---- .106A .116 ---- ---- 2200 ---- ---- ---- .131A .147 ---- ---- 2225 ---- ---- ---- .162A .185 ---- ---- 2250 ---- ---- ---- .200A .232 ---- ---- 2255 ---- ---- ---- .209A .242 ---- ---- 2260 ---- ---- ---- .218A .253 ---- ---- 2265 ---- ---- ---- .228A .265 ---- ---- 2270 ---- ---- ---- .237A .276 ---- ---- 2275 ---- ---- ---- .248A .289 ---- ---- 2280 ---- ---- ---- .259A .301 ---- ---- 2285 ---- ---- ---- .270A .315 ---- ---- 2290 ---- ---- ---- .281A .328 ---- ---- 2295 ---- ---- ---- .293A .343 ---- ---- 2300 ---- ---- ---- .306A .357 ---- ---- 2305 ---- ---- ---- .319A .372 ---- ---- 2310 ---- ---- ---- .332A .388 ---- ---- 2315 ---- ---- ---- .346A .404 ---- ---- 2320 ---- ---- ---- .360A .421 ---- ---- 2325 ---- ---- ---- .375A .438 ---- ---- 2330 .455 .466 .455 .461A .456 ---- 21 ---- 2335 ---- ---- ---- .406A .474 ---- ---- 2340 ---- ---- ---- .426A .493 ---- ---- 2345 ---- ---- ---- .443A .512 ---- ---- 2350 ---- ---- ---- .460A .532 ---- ---- 2355 ---- ---- ---- .478A .553 ---- ---- 2360 ---- ---- ---- .496A .574 ---- ---- 2365 ---- ---- ---- .514A .595 ---- ---- 2370 ---- ---- ---- .534A .618 ---- ---- 2375 ---- ---- ---- .554A .640 ---- ---- 2380 ---- ---- ---- .574A .663 ---- ---- 2385 ---- ---- ---- .595A .687 ---- ---- 2390 ---- ---- ---- .617A .712 ---- ---- 2395 ---- ---- ---- .639A .736 ---- ---- 2400 ---- ---- ---- .661A .762 ---- ---- 2405 ---- ---- ---- .684A .788 ---- ---- 2410 ---- ---- ---- .708A .815 ---- ---- 2415 ---- ---- ---- .732A .842 ---- ---- 2420 ---- ---- ---- .757A .869 ---- ---- 2425 ---- ---- ---- .782A .898 ---- ---- 2430 ---- ---- ---- .808A .926 ---- ---- 2435 ---- ---- ---- .834A .956 ---- ---- 2440 ---- ---- ---- .861A .986 ---- ---- 2445 ---- ---- ---- .888A 1.016 ---- ---- 2450 ---- ---- ---- .916A 1.047 ---- ---- 2475 ---- ---- ---- 1.063A 1.210 ---- ---- 2500 ---- ---- ---- 1.221A 1.384 ---- ---- 2525 ---- ---- ---- 1.392A 1.570 ---- ---- 2550 ---- ---- ---- 1.572A 1.766 ---- ---- 2575 ---- ---- ---- 1.762A 1.971 ---- ---- 2600 ---- ---- ---- 1.961A 2.183 ---- ---- 2625 ---- ---- ---- 2.167A 2.402 ---- ---- 2650 ---- ---- ---- 2.380A 2.625 ---- ---- 2675 ---- ---- ---- 2.599A 2.853 ---- ---- 2700 ---- ---- ---- 2.822A 3.085 ---- ---- 2725 ---- ---- ---- 3.050A 3.320 ---- ---- 2750 ---- ---- ---- 3.283A 3.558 ---- ---- 2775 ---- ---- ---- 3.516A 3.797 ---- ---- 2800 ---- ---- ---- 3.752A 4.038 ---- ---- 2825 ---- ---- ---- 3.992A 4.281 ---- ---- 2850 ---- ---- ---- 4.232A 4.525 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.504 +.523 4.981 1875 ---- ---- ---- ---- 5.254 +.523 4.731 1900 ---- ---- ---- ---- 5.004 +.523 4.481 1925 ---- ---- ---- ---- 4.754 +.523 4.231 1950 ---- ---- ---- ---- 4.504 +.523 3.981 1975 ---- ---- ---- ---- 4.254 +.523 3.731 2000 ---- ---- ---- ---- 4.004 +.523 3.481 2025 ---- ---- ---- ---- 3.754 +.522 3.232 2050 ---- ---- ---- ---- 3.504 +.521 2.983 2075 ---- ---- ---- ---- 3.254 +.520 2.734 2100 ---- ---- ---- ---- 3.004 +.517 2.487 2125 ---- ---- ---- ---- 2.754 +.514 2.240 2150 ---- ---- ---- ---- 2.505 +.509 1.996 2175 ---- ---- ---- ---- 2.257 +.502 1.755 2200 ---- 1.758B ---- 1.758B 2.009 +.489 1.520 2225 ---- 1.759B ---- 1.758B 1.764 +.472 1.292 10 10 2240 ---- ---- ---- ---- 1.618 +.458 1.160 2245 ---- ---- ---- ---- 1.569 +.452 1.117 2250 ---- 1.695B ---- 1.695B 1.521 +.446 1.075 2 1 2255 ---- 1.174B ---- ---- 1.473 +.440 1.033 2260 ---- 1.210B ---- ---- 1.426 +.434 .992 2265 ---- 1.215B ---- ---- 1.378 +.426 .952 2270 ---- 1.210B ---- ---- 1.331 +.419 .912 2275 ---- 1.590B ---- 1.590B 1.284 +.410 .874 3 3 2280 ---- 1.172B ---- ---- 1.237 +.401 .836 2285 ---- 1.127B ---- ---- 1.191 +.393 .798 2290 ---- 1.083B ---- ---- 1.145 +.383 .762 2295 ---- 1.067B ---- ---- 1.100 +.374 .726 2300 ---- 1.353B ---- 1.353B 1.055 +.363 .692 2305 ---- 1.070B ---- ---- 1.011 +.353 .658 2310 ---- 1.134B ---- .651B .967 +.342 .625 2315 ---- 1.088B ---- .620B .924 +.331 .593 2320 ---- 1.087B ---- .587B .881 +.319 .562 2325 ---- 1.126B ---- 1.126B .839 +.307 .532 1 1 2330 ---- 1.002B ---- .668B .798 +.295 .503 2335 ---- .954B ---- .683B .758 +.282 .476 2340 ---- .911B ---- .682B .719 +.270 .449 2345 ---- .868B ---- .657B .681 +.258 .423 2350 ---- .911B ---- .911B .643 +.245 .398 2355 ---- .787B ---- .637B .607 +.233 .374 2360 ---- .746B ---- .604B .571 +.220 .351 2365 .495 .703B .495 .593B .537 +.208 2 .329 2370 ---- .663B ---- .592B .504 +.196 .308 2375 ---- .715B ---- .715B .472 +.184 .288 2380 ---- .615B ---- .579B .441 +.171 .270 2385 .436 .612B .302A .448B .412 +.160 3 .252 2390 ---- .598B ---- .512B .384 +.149 .235 1 2395 ---- .562B ---- .488B .357 +.139 .218 1 1 2400 .375 .543B .242A .242A .331 +.128 1 .203 4 6 2405 ---- .495B ---- .495B .307 +.118 .189 2410 ---- .482B ---- .482B .284 +.108 .176 2415 ---- .453B ---- .453B .262 +.099 150 .163 2420 .343 .425B .343 .425B .242 +.091 4 .151 1 1 2425 .228 .398B .160A .398B .223 +.082 2 .141 2 302 2430 ---- .373B ---- .373B .205 +.075 .130 2435 ---- .349B ---- .349B .189 +.068 .121 7 7 2440 ---- .325B ---- .325B .174 +.062 .112 2445 ---- .303B ---- .303B .159 +.055 .104 2450 .152 .282B .152 .159B .146 +.050 1 .096 5 2455 ---- .262B ---- .262B .134 +.045 .089 2460 ---- .242B ---- .242B .123 +.040 .083 2465 ---- .224B ---- .224B .113 +.036 .077 2470 ---- .207B ---- .207B .103 +.032 .071 2475 ---- .191B ---- .191B .095 +.029 .066 2 2 2480 ---- .176B ---- .176B .087 +.026 .061 1 2485 ---- .164B ---- .164B .079 +.022 .057 2 2490 ---- .151B ---- .151B .073 +.020 .053 2495 ---- .139B ---- .139B .066 +.017 .049 2500 ---- .128B ---- .128B .061 +.016 .045 6 2505 ---- .118B ---- .118B .055 +.013 .042 2510 ---- .108B ---- .108B .051 +.012 .039 2515 ---- .099B ---- .099B .046 +.010 .036 2520 ---- .091B .033A .091B .042 +.008 .034 1 2525 ---- .083B ---- .083B .038 +.007 .031 2550 .026 .053B .021A .021A .024 +.003 1 .021 9 2575 .018 .033B .015A .015A .015 UNCH 6 .015 1 2600 ---- .019B ---- .019B .009 -.001 .010 2 2625 ---- .011B ---- .011B .006 -.001 .007 2650 ---- .006B ---- .006B .004 -.001 .005 4 4 2675 ---- ---- ---- ---- .002 -.001 .003 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 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 170 37 366 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 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.002 .003 2075 ---- ---- ---- ---- .001 -.003 .004 2100 ---- ---- .005A .005A .001 -.006 .007 2125 ---- ---- .006A .006A .001 -.010 .011 2150 ---- ---- .007A .007A .002 -.014 .016 2 2175 ---- ---- .008A .008A .003 -.022 .025 6 2200 ---- ---- .010A .010A .006 -.034 .040 24 2225 ---- ---- .014A .014A .011 -.050 .061 2240 ---- ---- .017A .017A .015 -.065 .080 2245 .024 .024 .013 .016B .016 -.071 2 .087 2250 ---- ---- .019A .019A .018 -.077 .095 16 2255 ---- ---- .021A .021A .020 -.083 .103 2260 ---- ---- .023A .023A .022 -.090 .112 2265 ---- ---- .025A .025A .025 -.097 .122 2270 ---- ---- .027A .027A .028 -.104 .132 8 2275 ---- ---- .029A .029A .031 -.112 .143 1 1 2280 ---- ---- .031A .031A .034 -.121 .155 2285 ---- ---- .034A .034A .038 -.130 .168 2290 ---- ---- .037A .037A .042 -.139 .181 2295 ---- ---- .040A .040A .047 -.149 .196 2300 .065 .065 .043A .055 .052 -.159 18 .211 14 16 2305 ---- ---- .047A .047A .057 -.170 .227 2310 ---- ---- .051A .051A .063 -.181 .244 2315 ---- ---- .056A .056A .070 -.192 .262 1 2320 ---- ---- .061A .061A .078 -.204 .282 2325 ---- ---- .067A .067A .086 -.216 .302 2330 .164 .164 .073A .073A .095 -.228 5 .323 2335 ---- ---- .079A .079A .105 -.240 .345 2340 ---- ---- .086A .086A .115 -.253 .368 2 2345 ---- ---- .094A .094A .127 -.265 .392 11 2350 ---- ---- .103A .103A .139 -.278 .417 16 2355 ---- ---- .112A .112A .153 -.290 .443 2360 ---- ---- .122A .122A .168 -.302 .470 2365 ---- ---- .133A .133A .183 -.315 .498 2370 ---- ---- .145A .145A .200 -.327 .527 2375 .250 .250 .157A .197A .218 -.339 1 .557 2380 ---- ---- .171A .171A .237 -.351 .588 1 1 2385 ---- ---- .187A .187A .258 -.362 .620 2390 ---- ---- .203A .203A .280 -.373 .653 2395 ---- ---- .220A .220A .303 -.384 .687 1 2 2400 .250 .250 .238A .238A .327 -.395 10 .722 1 2 2405 ---- ---- .257A .257A .353 -.405 .758 2410 ---- ---- .277A .277A .380 -.414 .794 2415 .295 .295 .295 .590B .408 -.424 8 .832 1 1 2420 ---- ---- .320A .320A .438 -.432 .870 2425 ---- ---- .343A .343A .469 -.440 .909 2430 .365 .365 .365 .611B .501 -.448 5 .949 2435 .413 .413 .394A .621B .535 -.454 4 .989 2440 ---- ---- .421A .421A .569 -.462 1.031 2445 ---- ---- .448A .448A .605 -.467 1.072 2450 ---- ---- .477A .477A .642 -.473 1.115 2 2455 ---- ---- .507A .507A .680 -.478 1.158 2460 ---- ---- .548A .548A .719 -.482 1.201 2465 ---- ---- .579A .579A .758 -.487 1.245 2470 ---- ---- .611A .611A .799 -.491 1.290 2475 ---- ---- .636A .636A .840 -.494 1.334 2480 ---- ---- .678A .678A .882 -.497 1.379 2485 ---- ---- .799A .799A .925 -.500 1.425 2490 ---- ---- .835A .835A .968 -.503 1.471 2495 ---- ---- .871A .871A 1.012 -.505 1.517 2500 ---- ---- .820A .820A 1.056 -.507 9 1.563 1 1 2505 ---- ---- .947A .947A 1.101 -.509 1.610 2510 ---- ---- .987A .987A 1.146 -.511 1.657 2515 ---- ---- 1.027A 1.027A 1.191 -.513 1.704 2520 ---- ---- 1.068A 1.068A 1.237 -.514 1.751 2525 ---- ---- 1.023A 1.023A 1.284 -.515 1.799 2550 ---- ---- 1.241A 1.241A 1.519 -.520 2.039 2575 ---- ---- 1.472A 1.472A 1.760 -.522 2.282 2600 ---- ---- 1.708A 1.708A 2.004 -.524 2.528 2625 ---- ---- ---- ---- 2.251 -.523 2.774 2650 ---- ---- ---- ---- 2.499 -.523 3.022 2675 ---- ---- ---- ---- 2.747 -.524 3.271 2700 ---- ---- ---- ---- 2.997 -.523 3.520 2725 ---- ---- ---- ---- 3.246 -.523 3.769 2750 ---- ---- ---- ---- 3.496 -.523 4.019 2775 ---- ---- ---- ---- 3.746 -.523 4.269 2800 ---- ---- ---- ---- 3.996 -.523 4.519 2825 ---- ---- ---- ---- 4.246 -.523 4.769 2850 ---- ---- ---- ---- 4.496 -.523 5.019 2875 ---- ---- ---- ---- 4.746 -.523 5.269 2900 ---- ---- ---- ---- 4.996 -.523 5.519 2925 ---- ---- ---- ---- 5.246 -.523 5.769 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 20 112 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.504 +.523 4.981 1875 ---- ---- ---- ---- 5.254 +.523 4.731 1900 ---- ---- ---- ---- 5.004 +.522 4.482 1925 ---- ---- ---- ---- 4.754 +.522 4.232 1950 ---- ---- ---- ---- 4.504 +.521 3.983 1975 ---- ---- ---- ---- 4.254 +.519 3.735 2000 ---- ---- ---- ---- 4.004 +.517 3.487 2025 ---- ---- ---- ---- 3.755 +.516 3.239 2050 ---- ---- ---- ---- 3.506 +.513 2.993 2075 ---- ---- ---- ---- 3.258 +.510 2.748 2100 ---- ---- ---- ---- 3.010 +.505 2.505 2125 ---- ---- ---- ---- 2.764 +.498 2.266 2150 ---- 2.414B ---- 2.413B 2.520 +.489 2.031 2175 ---- 2.388B ---- 2.388B 2.278 +.476 1.802 2200 ---- 2.343B ---- 2.343B 2.039 +.457 1.582 2225 ---- 2.108B ---- 2.108B 1.805 +.434 1.371 2 2 2240 ---- 1.598B ---- ---- 1.669 +.418 1.251 2245 ---- 1.565B ---- ---- 1.623 +.411 1.212 2250 ---- 1.875B ---- 1.875B 1.579 +.406 1.173 2 2 2255 ---- 1.581B ---- ---- 1.535 +.399 1.136 2260 ---- 1.604B ---- ---- 1.491 +.393 1.098 2265 ---- 1.619B ---- ---- 1.447 +.385 1.062 2270 ---- 1.616B ---- ---- 1.404 +.378 1.026 2275 ---- 1.650B ---- 1.650B 1.361 +.371 .990 2280 ---- 1.529B ---- ---- 1.319 +.363 .956 2285 ---- 1.485B ---- ---- 1.278 +.356 .922 2290 ---- 1.441B ---- ---- 1.237 +.349 .888 2295 ---- 1.398B ---- .903B 1.196 +.340 .856 2300 ---- 1.433B ---- 1.433B 1.156 +.332 .824 2305 ---- 1.312B ---- .831B 1.117 +.324 .793 2310 ---- 1.270B ---- .918B 1.078 +.316 .762 2315 ---- 1.229B ---- .909B 1.040 +.307 .733 2320 ---- 1.188B ---- .931B 1.002 +.298 .704 2325 ---- 1.227B ---- 1.227B .965 +.290 .675 2330 ---- 1.105B ---- .899B .929 +.281 .648 2335 ---- 1.067B ---- .912B .894 +.273 .621 2340 ---- 1.029B ---- .878B .859 +.264 .595 2345 ---- .990B ---- .852B .825 +.255 .570 2350 ---- 1.035B ---- 1.035B .792 +.246 .546 2355 ---- .914B ---- .858B .759 +.237 .522 2360 ---- .878B ---- .864B .728 +.229 .499 2365 ---- .889B ---- .885B .697 +.220 .477 2370 ---- .884B ---- .875B .667 +.211 .456 14 14 2375 ---- .859B ---- .859B .638 +.203 .435 2380 ---- .819B ---- .806B .609 +.194 .415 2385 ---- .784B ---- .761B .582 +.186 .396 2390 ---- .749B ---- .697B .555 +.177 .378 2395 ---- .716B ---- .700B .529 +.169 .360 2400 ---- .702B ---- .702B .504 +.161 .343 1 1 2405 ---- .673B ---- .673B .480 +.153 .327 2410 ---- .645B ---- .645B .457 +.145 .312 2415 ---- .618B ---- .618B .435 +.138 .297 2420 ---- .591B ---- .591B .413 +.130 .283 2425 ---- .566B ---- .566B .393 +.124 .269 2430 ---- .541B ---- .541B .373 +.117 .256 2435 ---- .516B ---- .516B .354 +.110 .244 2440 ---- .493B ---- .493B .335 +.103 .232 2445 ---- .470B ---- .470B .318 +.098 .220 2450 ---- .449B ---- .449B .301 +.092 .209 2455 ---- .427B ---- .427B .285 +.086 .199 2460 ---- .407B ---- .407B .270 +.081 .189 2465 ---- .388B ---- .388B .256 +.076 .180 2470 ---- .369B ---- .369B .242 +.071 .171 2475 ---- .351B ---- .351B .229 +.066 .163 2480 ---- .333B ---- .333B .216 +.062 .154 2485 ---- .317B ---- .317B .205 +.058 .147 2490 ---- .301B ---- .301B .193 +.054 .139 2495 ---- .285B ---- .285B .183 +.051 .132 2500 ---- .270B ---- .270B .172 +.046 .126 2505 ---- .256B ---- .256B .163 +.044 .119 2510 ---- .245B ---- .245B .154 +.040 .114 2515 ---- .232B ---- .232B .145 +.037 .108 2520 ---- .220B ---- .220B .137 +.035 .102 2525 ---- .208B ---- .208B .129 +.032 .097 2550 ---- .157B ---- .157B .097 +.022 .075 2575 ---- .118B ---- .118B .073 +.015 .058 2600 ---- .088B ---- .088B .054 +.009 .045 2625 ---- .065B ---- .065B .041 +.007 .034 2650 ---- .048B .026A .048B .031 +.004 .027 2675 ---- .034B ---- .034B .024 +.003 .021 2700 ---- .025B ---- .025B .018 +.002 .016 2725 ---- .018B ---- .018B .014 +.001 .013 2750 ---- .013B ---- .013B .011 +.001 .010 2775 ---- .009B ---- .009B .008 UNCH .008 2800 ---- ---- ---- ---- .006 -.001 .007 2825 ---- ---- ---- ---- .005 -.001 .006 2850 ---- ---- ---- ---- .004 -.001 .005 2875 ---- ---- ---- ---- .003 -.001 .004 2900 ---- ---- ---- ---- .002 -.001 .003 2925 ---- ---- ---- ---- .002 -.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 19 W4S JAN23 Silver Weekly Wednesday Option - Week 4 PUT 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .001 -.002 .003 1925 ---- ---- ---- ---- .001 -.003 .004 1950 ---- ---- ---- ---- .001 -.005 .006 1975 ---- ---- .006A .006A .002 -.005 .007 2000 ---- ---- .007A .007A .002 -.007 .009 2025 ---- ---- .008A .008A .003 -.008 .011 2050 ---- ---- .009A .009A .005 -.010 .015 2075 ---- ---- .011A .011A .007 -.013 .020 2100 ---- ---- .013A .013A .009 -.018 .027 2125 ---- ---- .013A .013A .013 -.025 .038 2150 ---- ---- .018A .018A .018 -.035 .053 2175 ---- ---- .026A .026A .026 -.048 .074 2200 ---- ---- .035A .035A .037 -.066 .103 2225 ---- ---- .048A .048A .054 -.088 .142 2240 ---- ---- .058A .058A .066 -.105 .171 2245 ---- ---- .062A .062A .071 -.111 .182 2250 .082 .093 .065A .118B .077 -.117 10 .194 2255 ---- ---- .070A .070A .082 -.124 .206 2260 ---- ---- .074A .074A .088 -.131 .219 2265 ---- ---- .079A .079A .095 -.137 .232 2270 ---- ---- .084A .084A .102 -.144 .246 2275 ---- ---- .090A .090A .109 -.151 .260 2280 ---- ---- .096A .096A .117 -.159 .276 2285 ---- ---- .102A .102A .125 -.167 .292 2290 ---- ---- .108A .108A .134 -.174 .308 2295 ---- ---- .115A .115A .143 -.183 .326 2300 ---- ---- .123A .123A .153 -.191 .344 2305 ---- ---- .130A .130A .164 -.198 .362 2310 ---- ---- .139A .139A .175 -.207 .382 2315 ---- ---- .148A .148A .187 -.215 .402 2320 ---- ---- .157A .157A .199 -.224 .423 2325 ---- ---- .167A .167A .212 -.233 .445 2330 ---- ---- .178A .178A .226 -.241 .467 2335 ---- ---- .189A .189A .241 -.249 .490 2340 ---- ---- .201A .201A .256 -.258 .514 2345 ---- ---- .213A .213A .272 -.267 .539 2350 .300 .334 .226A .408B .288 -.277 10 .565 2355 ---- ---- .239A .239A .306 -.285 .591 2360 ---- ---- .254A .254A .324 -.294 .618 2365 ---- ---- .271A .271A .343 -.303 .646 2370 ---- ---- .288A .288A .363 -.311 .674 2375 ---- ---- .304A .304A .384 -.320 .704 2380 ---- ---- .320A .320A .406 -.328 .734 2385 ---- ---- .339A .339A .428 -.337 .765 2390 .459 .459 .358A .497B .451 -.345 1 .796 2395 ---- ---- .377A .377A .475 -.354 .829 2400 ---- ---- .397A .397A .500 -.362 .862 2405 ---- ---- .418A .418A .526 -.369 .895 2410 ---- ---- .440A .440A .553 -.377 .930 2415 ---- ---- .463A .463A .581 -.384 .965 2420 ---- ---- .487A .487A .609 -.392 1.001 2425 ---- ---- .510A .510A .638 -.399 1.037 2430 ---- ---- .535A .535A .668 -.406 1.074 2435 ---- ---- .562A .562A .699 -.412 1.111 2440 ---- ---- .588A .588A .731 -.418 1.149 2445 ---- ---- .615A .615A .763 -.425 1.188 2450 ---- ---- .644A .644A .797 -.430 1.227 2455 ---- ---- .672A .672A .831 -.436 1.267 2460 ---- ---- .702A .702A .865 -.442 1.307 2465 ---- ---- .732A .732A .901 -.446 1.347 2470 ---- ---- .764A .764A .937 -.451 1.388 2475 ---- ---- .795A .795A .974 -.456 1.430 2480 ---- ---- .836A .836A 1.011 -.461 1.472 2485 ---- ---- .869A .869A 1.049 -.465 1.514 2490 ---- ---- .903A .903A 1.088 -.468 1.556 2495 ---- ---- .937A .937A 1.127 -.472 1.599 2500 ---- ---- .964A .964A 1.167 -.476 1.643 2505 ---- ---- 1.008A 1.008A 1.208 -.478 1.686 2510 ---- ---- 1.127A 1.127A 1.248 -.482 1.730 2515 ---- ---- 1.163A 1.163A 1.290 -.485 1.775 2520 ---- ---- 1.200A 1.200A 1.332 -.487 1.819 2525 ---- ---- 1.149A 1.149A 1.374 -.490 1.864 2550 ---- ---- 1.347A 1.347A 1.591 -.500 2.091 2575 ---- ---- 1.557A 1.557A 1.816 -.508 2.324 2600 ---- ---- 1.775A 1.775A 2.048 -.512 2.560 2625 ---- ---- 2.003A 2.003A 2.284 -.516 2.800 2650 ---- ---- 2.236A 2.236A 2.524 -.518 3.042 2675 ---- ---- 2.472A 2.472A 2.767 -.519 3.286 2700 ---- ---- 2.716A 2.716A 3.011 -.521 3.532 2725 ---- ---- ---- ---- 3.257 -.521 3.778 2750 ---- ---- ---- ---- 3.503 -.523 4.026 2775 ---- ---- ---- ---- 3.751 -.523 4.274 2800 ---- ---- ---- ---- 3.999 -.523 4.522 2825 ---- ---- ---- ---- 4.248 -.523 4.771 2850 ---- ---- ---- ---- 4.497 -.523 5.020 2875 ---- ---- ---- ---- 4.747 -.523 5.270 2900 ---- ---- ---- ---- 4.996 -.523 5.519 2925 ---- ---- ---- ---- 5.246 -.523 5.769 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 21.22 +.24 20.98 10050 ---- ---- ---- ---- 20.72 +.24 20.48 10100 ---- ---- ---- ---- 20.22 +.24 19.98 10150 ---- ---- ---- ---- 19.73 +.25 19.48 10200 ---- ---- ---- ---- 19.23 +.24 18.99 10250 ---- ---- ---- ---- 18.73 +.24 18.49 10300 ---- ---- ---- ---- 18.23 +.24 17.99 10350 ---- ---- ---- ---- 17.73 +.24 17.49 10500 ---- ---- ---- ---- 16.23 +.24 15.99 10550 ---- ---- ---- ---- 15.73 +.24 15.49 10600 ---- ---- ---- ---- 15.24 +.25 14.99 10650 ---- ---- ---- ---- 14.74 +.24 14.50 10700 ---- ---- ---- ---- 14.24 +.24 14.00 10750 ---- ---- ---- ---- 13.74 +.24 13.50 10800 ---- ---- ---- ---- 13.24 +.24 13.00 10850 ---- ---- ---- ---- 12.74 +.24 12.50 10900 ---- ---- ---- ---- 12.24 +.24 12.00 10950 ---- ---- ---- ---- 11.74 +.24 11.50 11000 ---- ---- ---- ---- 11.24 +.24 11.00 11050 ---- ---- ---- ---- 10.75 +.24 10.51 11100 ---- ---- ---- ---- 10.25 +.24 10.01 11150 ---- ---- ---- ---- 9.75 +.24 9.51 11200 ---- ---- ---- ---- 9.25 +.24 9.01 11250 ---- ---- ---- ---- 8.75 +.24 8.51 11300 ---- ---- ---- ---- 8.25 +.24 8.01 11350 ---- ---- ---- ---- 7.75 +.23 7.52 11400 ---- ---- ---- ---- 7.26 +.23 7.03 11450 ---- ---- ---- ---- 6.76 +.22 6.54 11500 ---- ---- ---- ---- 6.28 +.22 6.06 11550 ---- ---- ---- ---- 5.79 +.20 5.59 11600 ---- ---- ---- ---- 5.32 +.20 5.12 11650 ---- ---- ---- ---- 4.85 +.18 4.67 11700 ---- ---- ---- ---- 4.40 +.17 4.23 11750 ---- ---- ---- ---- 3.95 +.15 3.80 11800 ---- ---- ---- ---- 3.53 +.13 3.40 11850 ---- ---- ---- ---- 3.12 +.11 3.01 11900 ---- ---- ---- ---- 2.74 +.09 2.65 11950 ---- ---- ---- ---- 2.38 +.07 2.31 12000 ---- ---- ---- ---- 2.05 +.05 2.00 12050 ---- ---- ---- ---- 1.75 +.04 1.71 12100 ---- ---- ---- ---- 1.47 +.02 1.45 12150 ---- ---- ---- ---- 1.23 ---- ---- 12200 ---- ---- ---- ---- 1.02 ---- ---- 12250 ---- ---- ---- ---- .83 ---- ---- 6000 ---- ---- ---- ---- 61.13 +.24 60.89 6050 ---- ---- ---- ---- 60.63 +.24 60.39 6100 ---- ---- ---- ---- 60.14 +.25 59.89 6150 ---- ---- ---- ---- 59.64 +.25 59.39 6200 ---- ---- ---- ---- 59.14 +.25 58.89 6250 ---- ---- ---- ---- 58.64 +.25 58.39 6300 ---- ---- ---- ---- 58.14 +.25 57.89 6350 ---- ---- ---- ---- 57.64 +.25 57.39 6400 ---- ---- ---- ---- 57.14 +.24 56.90 6450 ---- ---- ---- ---- 56.64 +.24 56.40 7500 ---- ---- ---- ---- 46.17 +.25 45.92 7550 ---- ---- ---- ---- 45.67 +.25 45.42 7600 ---- ---- ---- ---- 45.17 +.25 44.92 7650 ---- ---- ---- ---- 44.67 +.24 44.43 7700 ---- ---- ---- ---- 44.17 +.24 43.93 7750 ---- ---- ---- ---- 43.67 +.24 43.43 7800 ---- ---- ---- ---- 43.17 +.24 42.93 7850 ---- ---- ---- ---- 42.67 +.24 42.43 7900 ---- ---- ---- ---- 42.18 +.25 41.93 7950 ---- ---- ---- ---- 41.68 +.25 41.43 8000 ---- ---- ---- ---- 41.18 +.25 40.93 8050 ---- ---- ---- ---- 40.68 +.25 40.43 8100 ---- ---- ---- ---- 40.18 +.24 39.94 8150 ---- ---- ---- ---- 39.68 +.24 39.44 8200 ---- ---- ---- ---- 39.18 +.24 38.94 8250 ---- ---- ---- ---- 38.68 +.24 38.44 8300 ---- ---- ---- ---- 38.18 +.24 37.94 8350 ---- ---- ---- ---- 37.69 +.25 37.44 8400 ---- ---- ---- ---- 37.19 +.25 36.94 8450 ---- ---- ---- ---- 36.69 +.25 36.44 8500 ---- ---- ---- ---- 36.19 +.24 35.95 8550 ---- ---- ---- ---- 35.69 +.24 35.45 8600 ---- ---- ---- ---- 35.19 +.24 34.95 8650 ---- ---- ---- ---- 34.69 +.24 34.45 8700 ---- ---- ---- ---- 34.19 +.24 33.95 8750 ---- ---- ---- ---- 33.69 +.24 33.45 8800 ---- ---- ---- ---- 33.20 +.25 32.95 8850 ---- ---- ---- ---- 32.70 +.25 32.45 8900 ---- ---- ---- ---- 32.20 +.25 31.95 8950 ---- ---- ---- ---- 31.70 +.24 31.46 9000 ---- ---- ---- ---- 31.20 +.24 30.96 9050 ---- ---- ---- ---- 30.70 +.24 30.46 9100 ---- ---- ---- ---- 30.20 +.24 29.96 9150 ---- ---- ---- ---- 29.70 +.24 29.46 9200 ---- ---- ---- ---- 29.20 +.24 28.96 9250 ---- ---- ---- ---- 28.71 +.25 28.46 9300 ---- ---- ---- ---- 28.21 +.25 27.96 9350 ---- ---- ---- ---- 27.71 +.24 27.47 9400 ---- ---- ---- ---- 27.21 +.24 26.97 9450 ---- ---- ---- ---- 26.71 +.24 26.47 9500 ---- ---- ---- ---- 26.21 +.24 25.97 9550 ---- ---- ---- ---- 25.71 +.24 25.47 9600 ---- ---- ---- ---- 25.21 +.24 24.97 9650 ---- ---- ---- ---- 24.71 +.24 24.47 9700 ---- ---- ---- ---- 24.22 +.25 23.97 9750 ---- ---- ---- ---- 23.72 +.25 23.47 9800 ---- ---- ---- ---- 23.22 +.24 22.98 9850 ---- ---- ---- ---- 22.72 +.24 22.48 9900 ---- ---- ---- ---- 22.22 +.24 21.98 9950 ---- ---- ---- ---- 21.72 +.24 21.48 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 6.32 ---- ---- 12050 ---- ---- ---- ---- 6.04 ---- ---- 12100 ---- ---- ---- ---- 5.77 ---- ---- 12150 ---- ---- ---- ---- 5.50 ---- ---- 12200 ---- ---- ---- ---- 5.25 ---- ---- 12250 ---- ---- ---- ---- 5.00 ---- ---- 12300 ---- ---- ---- ---- 4.76 ---- ---- 6000 ---- ---- ---- ---- 62.54 +1.53 61.01 6050 ---- ---- ---- ---- 62.04 +1.53 60.51 6100 ---- ---- ---- ---- 61.55 +1.53 60.02 6150 ---- ---- ---- ---- 61.05 +1.53 59.52 6200 ---- ---- ---- ---- 60.55 +1.53 59.02 6250 ---- ---- ---- ---- 60.05 +1.52 58.53 6300 ---- ---- ---- ---- 59.56 +1.53 58.03 6350 ---- ---- ---- ---- 59.06 +1.53 57.53 6400 ---- ---- ---- ---- 58.56 +1.52 57.04 6450 ---- ---- ---- ---- 58.06 +1.53 56.53 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 61.39 +.24 61.15 6000 ---- ---- ---- ---- 60.89 +.23 60.66 6050 ---- ---- ---- ---- 60.40 +.24 60.16 6100 ---- ---- ---- ---- 59.90 +.23 59.67 6150 ---- ---- ---- ---- 59.41 +.24 59.17 6200 ---- ---- ---- ---- 58.91 +.23 58.68 6250 ---- ---- ---- ---- 58.42 +.24 58.18 6300 ---- ---- ---- ---- 57.92 +.23 57.69 6350 ---- ---- ---- ---- 57.43 +.24 57.19 6400 ---- ---- ---- ---- 56.92 +.23 56.69 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 60.81 +.18 60.63 5950 ---- ---- ---- ---- 60.31 +.17 60.14 6000 ---- ---- ---- ---- 59.82 +.18 59.64 6050 ---- ---- ---- ---- 59.33 +.18 59.15 6100 ---- ---- ---- ---- 58.83 +.17 58.66 6150 ---- ---- ---- ---- 58.34 +.18 58.16 6200 ---- ---- ---- ---- 57.85 +.18 57.67 6250 ---- ---- ---- ---- 57.35 +.17 57.18 6300 ---- ---- ---- ---- 56.86 +.18 56.68 6350 ---- ---- ---- ---- 56.36 +.18 56.18 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 59.75 +.13 59.62 5950 ---- ---- ---- ---- 59.26 +.13 59.13 6000 ---- ---- ---- ---- 58.77 +.13 58.64 6050 ---- ---- ---- ---- 58.28 +.14 58.14 6100 ---- ---- ---- ---- 57.79 +.14 57.65 6150 ---- ---- ---- ---- 57.30 +.14 57.16 6200 ---- ---- ---- ---- 56.81 +.14 56.67 6250 ---- ---- ---- ---- 56.31 +.13 56.18 6300 ---- ---- ---- ---- 55.83 +.14 55.69 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 59.30 +.10 59.20 5900 ---- ---- ---- ---- 58.81 +.10 58.71 5950 ---- ---- ---- ---- 58.33 +.11 58.22 6000 ---- ---- ---- ---- 57.84 +.11 57.73 6050 ---- ---- ---- ---- 57.35 +.10 57.25 6100 ---- ---- ---- ---- 56.87 +.11 56.76 6150 ---- ---- ---- ---- 56.38 +.10 56.28 6200 ---- ---- ---- ---- 55.90 +.11 55.79 6250 ---- ---- ---- ---- 55.41 +.11 55.30 6300 ---- ---- ---- ---- 54.93 +.11 54.82 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 58.72 +.09 58.63 5900 ---- ---- ---- ---- 58.23 +.08 58.15 5950 ---- ---- ---- ---- 57.75 +.09 57.66 6000 ---- ---- ---- ---- 57.27 +.09 57.18 6050 ---- ---- ---- ---- 56.78 +.08 56.70 6100 ---- ---- ---- ---- 56.30 +.09 56.21 6150 ---- ---- ---- ---- 55.82 +.09 55.73 6200 ---- ---- ---- ---- 55.34 +.09 55.25 6250 ---- ---- ---- ---- 54.86 +.09 54.77 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 57.97 +.04 57.93 5850 ---- ---- ---- ---- 57.49 +.04 57.45 5900 ---- ---- ---- ---- 57.01 +.03 56.98 5950 ---- ---- ---- ---- 56.53 +.03 56.50 6000 ---- ---- ---- ---- 56.05 +.03 56.02 6050 ---- ---- ---- ---- 55.58 +.04 55.54 6100 ---- ---- ---- ---- 55.10 +.03 55.07 6150 ---- ---- ---- ---- 54.62 +.03 54.59 6200 ---- ---- ---- ---- 54.15 +.03 54.12 6250 ---- ---- ---- ---- 53.67 +.03 53.64 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 56.77 -.02 56.79 5850 ---- ---- ---- ---- 56.30 -.01 56.31 5900 ---- ---- ---- ---- 55.82 -.02 55.84 5950 ---- ---- ---- ---- 55.35 -.02 55.37 6000 ---- ---- ---- ---- 54.88 -.02 54.90 6050 ---- ---- ---- ---- 54.41 -.01 54.42 6100 ---- ---- ---- ---- 53.94 -.01 53.95 6150 ---- ---- ---- ---- 53.47 -.01 53.48 6200 ---- ---- ---- ---- 53.00 -.02 53.02 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 56.76 +.02 56.74 5800 ---- ---- ---- ---- 56.29 +.02 56.27 5850 ---- ---- ---- ---- 55.82 +.02 55.80 5900 ---- ---- ---- ---- 55.35 +.02 55.33 5950 ---- ---- ---- ---- 54.88 +.02 54.86 6000 ---- ---- ---- ---- 54.42 +.02 54.40 6050 ---- ---- ---- ---- 53.95 +.02 53.93 6100 ---- ---- ---- ---- 53.49 +.03 53.46 6150 ---- ---- ---- ---- 53.02 +.02 53.00 6200 ---- ---- ---- ---- 52.56 +.02 52.54 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 56.02 +.04 55.98 5800 ---- ---- ---- ---- 55.55 +.03 55.52 5850 ---- ---- ---- ---- 55.09 +.03 55.06 5900 ---- ---- ---- ---- 54.63 +.03 54.60 5950 ---- ---- ---- ---- 54.17 +.03 54.14 6000 ---- ---- ---- ---- 53.71 +.03 53.68 6050 ---- ---- ---- ---- 53.26 +.04 53.22 6100 ---- ---- ---- ---- 52.80 +.04 52.76 6150 ---- ---- ---- ---- 52.35 +.05 52.30 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 55.72 +.03 55.69 5750 ---- ---- ---- ---- 55.26 +.03 55.23 5800 ---- ---- ---- ---- 54.80 +.03 54.77 5850 ---- ---- ---- ---- 54.35 +.03 54.32 5900 ---- ---- ---- ---- 53.89 +.03 53.86 5950 ---- ---- ---- ---- 53.44 +.04 53.40 6000 ---- ---- ---- ---- 52.98 +.03 52.95 6050 ---- ---- ---- ---- 52.53 +.03 52.50 6100 ---- ---- ---- ---- 52.08 +.03 52.05 6150 ---- ---- ---- ---- 51.63 +.03 51.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .01 UNCH .01 10050 ---- ---- ---- ---- .01 UNCH .01 10100 ---- ---- ---- ---- .01 UNCH .01 10150 ---- ---- ---- ---- .01 UNCH .01 10200 ---- ---- ---- ---- .01 UNCH .01 10250 ---- ---- ---- ---- .01 UNCH .01 10300 ---- ---- ---- ---- .01 UNCH .01 10350 ---- ---- ---- ---- .01 UNCH .01 10500 ---- ---- ---- ---- .01 UNCH .01 10550 ---- ---- ---- ---- .01 UNCH .01 10600 ---- ---- ---- ---- .01 UNCH .01 10650 ---- ---- ---- ---- .01 UNCH .01 10700 ---- ---- ---- ---- .01 UNCH .01 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .01 UNCH .01 10900 ---- ---- ---- ---- .01 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 UNCH .01 11150 ---- ---- ---- ---- .01 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 11250 ---- ---- ---- ---- .01 UNCH .01 11300 ---- ---- ---- ---- .01 UNCH .01 11350 ---- ---- ---- ---- .01 -.01 .02 11400 ---- ---- ---- ---- .01 -.02 .03 11450 ---- ---- ---- ---- .02 -.02 .04 11500 ---- ---- ---- ---- .03 -.03 .06 11550 ---- ---- ---- ---- .05 -.03 .08 11600 ---- ---- ---- ---- .07 -.05 .12 11650 ---- ---- ---- ---- .10 -.06 .16 11700 ---- ---- ---- ---- .15 -.07 .22 11750 ---- ---- ---- ---- .20 -.09 .29 11800 ---- ---- ---- ---- .28 -.11 .39 11850 ---- ---- ---- ---- .37 -.13 .50 11900 ---- ---- ---- ---- .49 -.14 .63 11950 ---- ---- ---- ---- .63 -.16 .79 12000 ---- ---- ---- ---- .80 -.18 .98 12050 ---- ---- ---- ---- .99 -.20 1.19 12100 ---- ---- ---- ---- 1.22 -.21 1.43 12150 ---- ---- ---- ---- 1.47 ---- ---- 12200 ---- ---- ---- ---- 1.75 ---- ---- 12250 ---- ---- ---- ---- 2.07 ---- ---- 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 7500 ---- ---- ---- ---- .01 UNCH .01 7550 ---- ---- ---- ---- .01 UNCH .01 7600 ---- ---- ---- ---- .01 UNCH .01 7650 ---- ---- ---- ---- .01 UNCH .01 7700 ---- ---- ---- ---- .01 UNCH .01 7750 ---- ---- ---- ---- .01 UNCH .01 7800 ---- ---- ---- ---- .01 UNCH .01 7850 ---- ---- ---- ---- .01 UNCH .01 7900 ---- ---- ---- ---- .01 UNCH .01 7950 ---- ---- ---- ---- .01 UNCH .01 8000 ---- ---- ---- ---- .01 UNCH .01 8050 ---- ---- ---- ---- .01 UNCH .01 8100 ---- ---- ---- ---- .01 UNCH .01 8150 ---- ---- ---- ---- .01 UNCH .01 8200 ---- ---- ---- ---- .01 UNCH .01 8250 ---- ---- ---- ---- .01 UNCH .01 8300 ---- ---- ---- ---- .01 UNCH .01 8350 ---- ---- ---- ---- .01 UNCH .01 8400 ---- ---- ---- ---- .01 UNCH .01 8450 ---- ---- ---- ---- .01 UNCH .01 8500 ---- ---- ---- ---- .01 UNCH .01 8550 ---- ---- ---- ---- .01 UNCH .01 8600 ---- ---- ---- ---- .01 UNCH .01 8650 ---- ---- ---- ---- .01 UNCH .01 8700 ---- ---- ---- ---- .01 UNCH .01 8750 ---- ---- ---- ---- .01 UNCH .01 8800 ---- ---- ---- ---- .01 UNCH .01 8850 ---- ---- ---- ---- .01 UNCH .01 8900 ---- ---- ---- ---- .01 UNCH .01 8950 ---- ---- ---- ---- .01 UNCH .01 9000 ---- ---- ---- ---- .01 UNCH .01 9050 ---- ---- ---- ---- .01 UNCH .01 9100 ---- ---- ---- ---- .01 UNCH .01 9150 ---- ---- ---- ---- .01 UNCH .01 9200 ---- ---- ---- ---- .01 UNCH .01 9250 ---- ---- ---- ---- .01 UNCH .01 9300 ---- ---- ---- ---- .01 UNCH .01 9350 ---- ---- ---- ---- .01 UNCH .01 9400 ---- ---- ---- ---- .01 UNCH .01 9450 ---- ---- ---- ---- .01 UNCH .01 9500 ---- ---- ---- ---- .01 UNCH .01 9550 ---- ---- ---- ---- .01 UNCH .01 9600 ---- ---- ---- ---- .01 UNCH .01 9650 ---- ---- ---- ---- .01 UNCH .01 9700 ---- ---- ---- ---- .01 UNCH .01 9750 ---- ---- ---- ---- .01 UNCH .01 9800 ---- ---- ---- ---- .01 UNCH .01 9850 ---- ---- ---- ---- .01 UNCH .01 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 UNCH .01 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- 3.45 ---- ---- 12050 ---- ---- ---- ---- 3.67 ---- ---- 12100 ---- ---- ---- ---- 3.89 ---- ---- 12150 ---- ---- ---- ---- 4.12 ---- ---- 12200 ---- ---- ---- ---- 4.36 ---- ---- 12250 ---- ---- ---- ---- 4.61 ---- ---- 12300 ---- ---- ---- ---- 4.87 ---- ---- 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 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 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .02 +.01 .01 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .03 +.01 .02 6150 ---- ---- ---- ---- .03 UNCH .03 6200 ---- ---- ---- ---- .03 UNCH .03 6250 ---- ---- ---- ---- .04 +.01 .03 6300 ---- ---- ---- ---- .04 UNCH .04 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .04 +.01 .03 5900 ---- ---- ---- ---- .04 UNCH .04 5950 ---- ---- ---- ---- .04 UNCH .04 6000 ---- ---- ---- ---- .05 UNCH .05 6050 ---- ---- ---- ---- .05 UNCH .05 6100 ---- ---- ---- ---- .06 +.01 .05 6150 ---- ---- ---- ---- .06 UNCH .06 6200 ---- ---- ---- ---- .07 UNCH .07 6250 ---- ---- ---- ---- .08 +.01 .07 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .06 UNCH .06 5850 ---- ---- ---- ---- .07 UNCH .07 5900 ---- ---- ---- ---- .08 UNCH .08 5950 ---- ---- ---- ---- .08 UNCH .08 6000 ---- ---- ---- ---- .09 UNCH .09 6050 ---- ---- ---- ---- .10 UNCH .10 6100 ---- ---- ---- ---- .11 UNCH .11 6150 ---- ---- ---- ---- .12 UNCH .12 6200 ---- ---- ---- ---- .13 UNCH .13 6250 ---- ---- ---- ---- .14 UNCH .14 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .11 UNCH .11 5850 ---- ---- ---- ---- .11 -.01 .12 5900 ---- ---- ---- ---- .12 -.01 .13 5950 ---- ---- ---- ---- .14 UNCH .14 6000 ---- ---- ---- ---- .15 UNCH .15 6050 ---- ---- ---- ---- .16 UNCH .16 6100 ---- ---- ---- ---- .17 UNCH .17 6150 ---- ---- ---- ---- .18 -.01 .19 6200 ---- ---- ---- ---- .20 UNCH .20 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .14 +.01 .13 5800 ---- ---- ---- ---- .16 +.02 .14 5850 ---- ---- ---- ---- .17 +.01 .16 5900 ---- ---- ---- ---- .18 +.01 .17 5950 ---- ---- ---- ---- .20 +.02 .18 6000 ---- ---- ---- ---- .21 +.01 .20 6050 ---- ---- ---- ---- .23 +.02 .21 6100 ---- ---- ---- ---- .24 +.01 .23 6150 ---- ---- ---- ---- .26 +.02 .24 6200 ---- ---- ---- ---- .28 +.02 .26 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .23 +.01 .22 5800 ---- ---- ---- ---- .25 +.02 .23 5850 ---- ---- ---- ---- .27 +.02 .25 5900 ---- ---- ---- ---- .29 +.02 .27 5950 ---- ---- ---- ---- .31 +.02 .29 6000 ---- ---- ---- ---- .33 +.02 .31 6050 ---- ---- ---- ---- .35 +.02 .33 6100 ---- ---- ---- ---- .37 +.02 .35 6150 ---- ---- ---- ---- .40 +.03 .37 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .28 +.02 .26 5750 ---- ---- ---- ---- .30 +.02 .28 5800 ---- ---- ---- ---- .32 +.02 .30 5850 ---- ---- ---- ---- .34 +.02 .32 5900 ---- ---- ---- ---- .36 +.02 .34 5950 ---- ---- ---- ---- .39 +.03 .36 6000 ---- ---- ---- ---- .41 +.02 .39 6050 ---- ---- ---- ---- .44 +.03 .41 6100 ---- ---- ---- ---- .46 +.02 .44 6150 ---- ---- ---- ---- .49 +.03 .46 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 12 EVT OPT ON GC SYN FT CALL 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.50B 20.00 ---- ---- 1840 ---- ---- ---- 19.00A 20.00 ---- ---- 1850 ---- ---- ---- 17.75A 20.00 ---- ---- 1860 ---- ---- ---- 15.50A 20.00 ---- ---- 1870 ---- ---- ---- 13.00A 20.00 ---- ---- 1880 ---- ---- ---- 10.00A 20.00 ---- ---- 1890 13.75 19.50B 5.50A 5.50A 20.00 ---- 1 ---- 1900 8.50 17.00B 8.50 14.25B .00 ---- 52 ---- 1910 3.50 6.75B .50A .50A .00 ---- 1 ---- 1920 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 ECG JAN 23 12 EVT OPT ON GC SYN FT PUT 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1880 8.00 8.00 .50A .50A .00 ---- 1 ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 5.75 5.75 3.00A 13.25B 20.00 ---- 60 ---- 1910 ---- ---- ---- 13.25A 20.00 ---- ---- 1920 ---- ---- ---- 17.50A 20.00 ---- ---- 1925 ---- ---- ---- 19.50B 20.00 ---- ---- 1950 ---- ---- ---- 19.50B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 ECH JAN 23 12 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 17.75A 20.00 ---- ---- 405 ---- ---- ---- 15.25A 20.00 ---- ---- 410 ---- ---- ---- 12.50A 20.00 ---- ---- 415 11.00 19.50B 7.75A 7.75A 20.00 ---- 1 ---- 420 6.25 6.25 6.25 3.00A .00 ---- 1 ---- 425 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 435 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- 470 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECH JAN 23 12 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 11.00 18.00B 8.50A 17.00B 20.00 ---- 56 ---- 425 ---- ---- ---- 14.50A 20.00 ---- ---- 430 ---- ---- ---- 16.75A 20.00 ---- ---- 435 ---- ---- ---- 18.25A 20.00 ---- ---- 440 ---- ---- ---- 19.25A 20.00 ---- ---- 450 ---- ---- ---- 19.50B 20.00 ---- ---- 460 ---- ---- ---- 19.50B 20.00 ---- ---- 470 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 ECI JAN 23 12 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 17.00A 20.00 ---- ---- 2350 ---- ---- ---- 10.50A 20.00 ---- ---- 2400 9.50 17.25B 9.50 17.25B 20.00 ---- 2 ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECI JAN 23 12 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 4.00 4.50 3.25 3.50B .00 ---- 7 ---- 2450 ---- ---- ---- 19.50B 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 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 *** END OF REPORT ***